30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 3 | 20240115 | 190900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20240115 | 190800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20240115 | 190700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20240115 | 190600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20240115 | 190500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20240115 | 190400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20240115 | 190300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20240115 | 190200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20240115 | 190100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20240115 | 190000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20240115 | 185900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20240115 | 185800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20240115 | 185700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20240115 | 185600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20240115 | 185500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20240115 | 185400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20240115 | 185300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20240115 | 185200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20240115 | 185100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20240115 | 185000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20240115 | 184900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20240115 | 184800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20240115 | 184700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20240115 | 184600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20240115 | 184500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20240115 | 184400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20240115 | 184300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20240115 | 184200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20240115 | 184100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20240115 | 184000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 33 | 20240115 | 183900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20240115 | 183800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20240115 | 183700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20240115 | 183600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20240115 | 183500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20240115 | 183400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20240115 | 183300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20240115 | 183200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20240115 | 183100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20240115 | 183000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20240115 | 182900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20240115 | 182800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20240115 | 182700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20240115 | 182600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20240115 | 182500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20240115 | 182400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20240115 | 182300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20240115 | 182200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20240115 | 182100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20240115 | 182000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20240115 | 181900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20240115 | 181800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20240115 | 181700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20240115 | 181600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20240115 | 181500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20240115 | 181400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20240115 | 181300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20240115 | 181200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20240115 | 181100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20240115 | 181000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 63 | 20240115 | 180900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20240115 | 180800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20240115 | 180700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20240115 | 180600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20240115 | 180500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20240115 | 180400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20240115 | 180300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20240115 | 180200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20240115 | 180100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20240115 | 180000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20240115 | 175900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20240115 | 175800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20240115 | 175700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20240115 | 175600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20240115 | 175500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20240115 | 175400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20240115 | 175300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20240115 | 175200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20240115 | 175100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20240115 | 175000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20240115 | 174900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20240115 | 174800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20240115 | 174700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20240115 | 174600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20240115 | 174500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20240115 | 174400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20240115 | 174300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20240115 | 174200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20240115 | 174100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20240115 | 174000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 93 | 20240115 | 173900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20240115 | 173800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20240115 | 173700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20240115 | 173600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20240115 | 173500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20240115 | 173400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20240115 | 173300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20240115 | 173200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20240115 | 173100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20240115 | 173000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20240115 | 172900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20240115 | 172800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20240115 | 172700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20240115 | 172600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20240115 | 172500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20240115 | 172400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20240115 | 172300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20240115 | 172200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20240115 | 172100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20240115 | 172000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20240115 | 171900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20240115 | 171800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20240115 | 171700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20240115 | 171600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20240115 | 171500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20240115 | 171400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20240115 | 171300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20240115 | 171200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20240115 | 171100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20240115 | 171000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 123 | 20240115 | 170900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20240115 | 170800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20240115 | 170700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20240115 | 170600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20240115 | 170500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20240115 | 170400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20240115 | 170300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20240115 | 170200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20240115 | 170100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20240115 | 170000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20240115 | 165900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20240115 | 165800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20240115 | 165700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20240115 | 165600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20240115 | 165500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20240115 | 165400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20240115 | 165300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20240115 | 165200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20240115 | 165100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20240115 | 165000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20240115 | 164900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20240115 | 164800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20240115 | 164700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20240115 | 164600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20240115 | 164500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20240115 | 164400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20240115 | 164300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20240115 | 164200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20240115 | 164100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20240115 | 164000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 153 | 20240115 | 163900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20240115 | 163800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20240115 | 163700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20240115 | 163600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20240115 | 163500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20240115 | 163400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20240115 | 163300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20240115 | 163200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20240115 | 163100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20240115 | 163000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20240115 | 162900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20240115 | 162800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20240115 | 162700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20240115 | 162600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20240115 | 162500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20240115 | 162400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20240115 | 162300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20240115 | 162200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20240115 | 162100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20240115 | 162000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20240115 | 161900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20240115 | 161800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20240115 | 161700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20240115 | 161600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20240115 | 161500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20240115 | 161400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20240115 | 161300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20240115 | 161200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20240115 | 161100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20240115 | 161000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 183 | 20240115 | 160900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20240115 | 160800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20240115 | 160700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20240115 | 160600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20240115 | 160500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20240115 | 160400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20240115 | 160300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20240115 | 160200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20240115 | 160100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20240115 | 160000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20240115 | 155900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20240115 | 155800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20240115 | 155700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20240115 | 155600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20240115 | 155500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20240115 | 155400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20240115 | 155300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20240115 | 155200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20240115 | 155100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20240115 | 155000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20240115 | 154900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20240115 | 154800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20240115 | 154700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20240115 | 154600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20240115 | 154500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20240115 | 154400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20240115 | 154300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20240115 | 154200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20240115 | 154100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20240115 | 154000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 213 | 20240115 | 153900 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20240115 | 153800 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20240115 | 153700 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20240115 | 153600 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20240115 | 153500 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20240115 | 153400 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20240115 | 153300 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20240115 | 153200 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20240115 | 153100 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20240115 | 153000 | 1456342205 | 3960 | 3960 | 3960 | 3960 | 7486 |
| 223 | 20240115 | 152900 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20240115 | 152800 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20240115 | 152700 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20240115 | 152600 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20240115 | 152500 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20240115 | 152400 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20240115 | 152300 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20240115 | 152200 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20240115 | 152100 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20240115 | 152000 | 1426697645 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20240115 | 151900 | 1426697645 | 3975 | 3965 | 3975 | 3965 | 1970 |
| 234 | 20240115 | 151800 | 1418874775 | 3960 | 3960 | 3960 | 3960 | 447 |
| 235 | 20240115 | 151700 | 1417104655 | 3970 | 3960 | 3970 | 3960 | 1108 |
| 236 | 20240115 | 151600 | 1412709085 | 3960 | 3950 | 3960 | 3950 | 4 |
| 237 | 20240115 | 151500 | 1412693275 | 3945 | 3945 | 3945 | 3945 | 424 |
| 238 | 20240115 | 151400 | 1411020595 | 3945 | 3955 | 3955 | 3945 | 499 |
| 239 | 20240115 | 151300 | 1409050040 | 3960 | 3955 | 3960 | 3950 | 3794 |
| 240 | 20240115 | 151200 | 1394062765 | 3955 | 3960 | 3960 | 3955 | 580 |
| 241 | 20240115 | 151100 | 1391768840 | 3960 | 3955 | 3960 | 3955 | 128 |
| 242 | 20240115 | 151000 | 1391261970 | 3955 | 3955 | 3955 | 3955 | 3 |
| 243 | 20240115 | 150900 | 1391250105 | 3950 | 3950 | 3950 | 3950 | 24 |
| 244 | 20240115 | 150800 | 1391155305 | 3950 | 3955 | 3960 | 3950 | 942 |
| 245 | 20240115 | 150700 | 1387433145 | 3955 | 3960 | 3960 | 3955 | 501 |
| 246 | 20240115 | 150600 | 1385449190 | 3955 | 3970 | 3970 | 3955 | 123 |
| 247 | 20240115 | 150500 | 1384960910 | 3970 | 3960 | 3970 | 3955 | 1519 |
| 248 | 20240115 | 150400 | 1378933765 | 3960 | 3950 | 3960 | 3945 | 4352 |
| 249 | 20240115 | 150300 | 1361707855 | 3945 | 3950 | 3950 | 3945 | 31 |
| 250 | 20240115 | 150200 | 1361585410 | 3950 | 3950 | 3955 | 3950 | 82 |
| 251 | 20240115 | 150100 | 1361261505 | 3950 | 3950 | 3950 | 3950 | 50 |
| 252 | 20240115 | 150000 | 1361064005 | 3950 | 3950 | 3950 | 3950 | 380 |
| 253 | 20240115 | 145900 | 1359563005 | 3950 | 3950 | 3950 | 3950 | 1253 |
| 254 | 20240115 | 145800 | 1354613655 | 3945 | 3950 | 3950 | 3945 | 105 |
| 255 | 20240115 | 145700 | 1354199280 | 3950 | 3950 | 3950 | 3950 | 261 |
| 256 | 20240115 | 145600 | 1353168330 | 3950 | 3950 | 3950 | 3950 | 118 |
| 257 | 20240115 | 145500 | 1352702230 | 3955 | 3950 | 3955 | 3950 | 13 |
| 258 | 20240115 | 145400 | 1352650830 | 3945 | 3945 | 3945 | 3945 | 501 |
| 259 | 20240115 | 145300 | 1350674385 | 3950 | 3950 | 3950 | 3940 | 2985 |
| 260 | 20240115 | 145200 | 1338888820 | 3945 | 3945 | 3950 | 3945 | 4 |
| 261 | 20240115 | 145100 | 1338873035 | 3945 | 3940 | 3945 | 3940 | 483 |
| 262 | 20240115 | 145000 | 1336967780 | 3945 | 3945 | 3945 | 3945 | 30 |
| 263 | 20240115 | 144900 | 1336849430 | 3945 | 3945 | 3945 | 3945 | 3 |
| 264 | 20240115 | 144800 | 1336837595 | 3940 | 3940 | 3940 | 3940 | 80 |
| 265 | 20240115 | 144700 | 1336522395 | 3940 | 3945 | 3945 | 3940 | 301 |
| 266 | 20240115 | 144600 | 1335335955 | 3940 | 3940 | 3940 | 3935 | 1097 |
| 267 | 20240115 | 144500 | 1331018055 | 3940 | 3940 | 3945 | 3940 | 238 |
| 268 | 20240115 | 144400 | 1330080325 | 3940 | 3940 | 3940 | 3940 | 334 |
| 269 | 20240115 | 144300 | 1328764365 | 3940 | 3940 | 3940 | 3940 | 50 |
| 270 | 20240115 | 144200 | 1328567365 | 3940 | 3940 | 3940 | 3940 | 187 |
| 271 | 20240115 | 144100 | 1327830585 | 3940 | 3940 | 3940 | 3940 | 331 |
| 272 | 20240115 | 144000 | 1326526445 | 3940 | 3935 | 3940 | 3935 | 551 |
| 273 | 20240115 | 143900 | 1324356005 | 3935 | 3940 | 3940 | 3935 | 808 |
| 274 | 20240115 | 143800 | 1321173890 | 3940 | 3935 | 3940 | 3935 | 567 |
| 275 | 20240115 | 143700 | 1318940220 | 3940 | 3940 | 3940 | 3940 | 177 |
| 276 | 20240115 | 143600 | 1318242840 | 3940 | 3940 | 3945 | 3935 | 715 |
| 277 | 20240115 | 143500 | 1315428565 | 3940 | 3950 | 3950 | 3940 | 290 |
| 278 | 20240115 | 143400 | 1314285925 | 3950 | 3940 | 3950 | 3935 | 1370 |
| 279 | 20240115 | 143300 | 1308892685 | 3940 | 3945 | 3945 | 3940 | 3313 |
| 280 | 20240115 | 143200 | 1295839075 | 3940 | 3945 | 3945 | 3940 | 266 |
| 281 | 20240115 | 143100 | 1294790885 | 3945 | 3950 | 3950 | 3945 | 101 |
| 282 | 20240115 | 143000 | 1294391940 | 3945 | 3945 | 3945 | 3945 | 151 |
| 283 | 20240115 | 142900 | 1293796245 | 3945 | 3945 | 3945 | 3945 | 1522 |
| 284 | 20240115 | 142800 | 1287791955 | 3945 | 3945 | 3945 | 3945 | 125 |
| 285 | 20240115 | 142700 | 1287298830 | 3945 | 3950 | 3950 | 3945 | 108 |
| 286 | 20240115 | 142600 | 1286872245 | 3940 | 3945 | 3945 | 3940 | 3825 |
| 287 | 20240115 | 142500 | 1271799190 | 3945 | 3945 | 3945 | 3945 | 1 |
| 288 | 20240115 | 142400 | 1271795245 | 3940 | 3950 | 3960 | 3940 | 4879 |
| 289 | 20240115 | 142300 | 1252542710 | 3950 | 3955 | 3955 | 3950 | 305 |
| 290 | 20240115 | 142200 | 1251336440 | 3955 | 3955 | 3955 | 3955 | 1 |
| 291 | 20240115 | 142100 | 1251332485 | 3955 | 3950 | 3955 | 3950 | 575 |
| 292 | 20240115 | 142000 | 1249059565 | 3950 | 3955 | 3955 | 3950 | 1372 |
| 293 | 20240115 | 141900 | 1243635805 | 3955 | 3955 | 3955 | 3955 | 23 |
| 294 | 20240115 | 141800 | 1243544840 | 3955 | 3955 | 3955 | 3955 | 200 |
| 295 | 20240115 | 141700 | 1242753840 | 3955 | 3955 | 3955 | 3955 | 730 |
| 296 | 20240115 | 141600 | 1239866690 | 3955 | 3955 | 3955 | 3955 | 295 |
| 297 | 20240115 | 141500 | 1238699965 | 3955 | 3955 | 3960 | 3955 | 213 |
| 298 | 20240115 | 141400 | 1237857420 | 3955 | 3955 | 3955 | 3955 | 121 |
| 299 | 20240115 | 141300 | 1237378865 | 3955 | 3950 | 3955 | 3950 | 4080 |
| 300 | 20240115 | 141200 | 1221262465 | 3955 | 3955 | 3960 | 3955 | 26 |
| 301 | 20240115 | 141100 | 1221159630 | 3955 | 3955 | 3955 | 3955 | 186 |
| 302 | 20240115 | 141000 | 1220424000 | 3950 | 3950 | 3950 | 3950 | 556 |
| 303 | 20240115 | 140900 | 1218227800 | 3955 | 3955 | 3955 | 3955 | 431 |
| 304 | 20240115 | 140800 | 1216523195 | 3955 | 3955 | 3955 | 3955 | 902 |
| 305 | 20240115 | 140700 | 1212955785 | 3955 | 3960 | 3960 | 3950 | 15591 |
| 306 | 20240115 | 140600 | 1151342785 | 3960 | 3960 | 3960 | 3955 | 11 |
| 307 | 20240115 | 140500 | 1151299255 | 3960 | 3960 | 3960 | 3955 | 7 |
| 308 | 20240115 | 140400 | 1151271545 | 3955 | 3960 | 3960 | 3955 | 7058 |
| 309 | 20240115 | 140300 | 1123347305 | 3960 | 3960 | 3960 | 3960 | 52 |
| 310 | 20240115 | 140200 | 1123141385 | 3960 | 3955 | 3960 | 3955 | 45 |
| 311 | 20240115 | 140100 | 1122963335 | 3960 | 3960 | 3960 | 3960 | 3000 |
| 312 | 20240115 | 140000 | 1111083335 | 3960 | 3960 | 3960 | 3960 | 100 |
| 313 | 20240115 | 135900 | 1110687335 | 3960 | 3970 | 3970 | 3960 | 266 |
| 314 | 20240115 | 135800 | 1109632475 | 3970 | 3970 | 3970 | 3970 | 287 |
| 315 | 20240115 | 135700 | 1108493085 | 3970 | 3970 | 3970 | 3970 | 10 |
| 316 | 20240115 | 135600 | 1108453385 | 3970 | 3970 | 3970 | 3970 | 120 |
| 317 | 20240115 | 135500 | 1107976985 | 3970 | 3970 | 3970 | 3970 | 110 |
| 318 | 20240115 | 135400 | 1107540285 | 3970 | 3970 | 3970 | 3965 | 512 |
| 319 | 20240115 | 135300 | 1105507695 | 3970 | 3970 | 3970 | 3970 | 100 |
| 320 | 20240115 | 135200 | 1105110695 | 3960 | 3960 | 3960 | 3960 | 4 |
| 321 | 20240115 | 135100 | 1105094855 | 3960 | 3955 | 3960 | 3955 | 510 |
| 322 | 20240115 | 135000 | 1103077755 | 3955 | 3965 | 3965 | 3955 | 5851 |
| 323 | 20240115 | 134900 | 1079927145 | 3970 | 3970 | 3970 | 3970 | 0 |
| 324 | 20240115 | 134800 | 1079927145 | 3970 | 3970 | 3970 | 3970 | 0 |
| 325 | 20240115 | 134700 | 1079927145 | 3970 | 3970 | 3970 | 3970 | 392 |
| 326 | 20240115 | 134600 | 1078370905 | 3970 | 3960 | 3970 | 3960 | 660 |
| 327 | 20240115 | 134500 | 1075756305 | 3960 | 3970 | 3970 | 3960 | 1134 |
| 328 | 20240115 | 134400 | 1071264760 | 3970 | 3965 | 3970 | 3965 | 17 |
| 329 | 20240115 | 134300 | 1071197295 | 3965 | 3965 | 3965 | 3965 | 19 |
| 330 | 20240115 | 134200 | 1071121960 | 3965 | 3965 | 3965 | 3965 | 1 |
| 331 | 20240115 | 134100 | 1071117995 | 3965 | 3965 | 3965 | 3965 | 1620 |
| 332 | 20240115 | 134000 | 1064694695 | 3965 | 3965 | 3965 | 3965 | 883 |
| 333 | 20240115 | 133900 | 1061193600 | 3965 | 3970 | 3970 | 3965 | 201 |
| 334 | 20240115 | 133800 | 1060396630 | 3970 | 3970 | 3970 | 3970 | 3 |
| 335 | 20240115 | 133700 | 1060384720 | 3970 | 3965 | 3970 | 3965 | 599 |
| 336 | 20240115 | 133600 | 1058009185 | 3960 | 3960 | 3960 | 3960 | 962 |
| 337 | 20240115 | 133500 | 1054199665 | 3960 | 3960 | 3960 | 3960 | 404 |
| 338 | 20240115 | 133400 | 1052599825 | 3960 | 3965 | 3965 | 3960 | 601 |
| 339 | 20240115 | 133300 | 1050219785 | 3965 | 3965 | 3965 | 3965 | 194 |
| 340 | 20240115 | 133200 | 1049450575 | 3965 | 3965 | 3965 | 3965 | 72 |
| 341 | 20240115 | 133100 | 1049165095 | 3965 | 3965 | 3965 | 3960 | 20121 |
| 342 | 20240115 | 133000 | 969462895 | 3970 | 3970 | 3970 | 3970 | 0 |
| 343 | 20240115 | 132900 | 969462895 | 3970 | 3970 | 3970 | 3970 | 101 |
| 344 | 20240115 | 132800 | 969061925 | 3970 | 3970 | 3970 | 3970 | 103 |
| 345 | 20240115 | 132700 | 968653015 | 3970 | 3970 | 3970 | 3970 | 114 |
| 346 | 20240115 | 132600 | 968200435 | 3970 | 3970 | 3970 | 3970 | 5 |
| 347 | 20240115 | 132500 | 968180585 | 3970 | 3970 | 3970 | 3970 | 3426 |
| 348 | 20240115 | 132400 | 954579365 | 3970 | 3970 | 3970 | 3970 | 0 |
| 349 | 20240115 | 132300 | 954579365 | 3970 | 3970 | 3970 | 3970 | 500 |
| 350 | 20240115 | 132200 | 952594365 | 3975 | 3975 | 3975 | 3975 | 180 |
| 351 | 20240115 | 132100 | 951878865 | 3975 | 3975 | 3975 | 3975 | 2876 |
| 352 | 20240115 | 132000 | 940446765 | 3975 | 3975 | 3975 | 3975 | 2 |
| 353 | 20240115 | 131900 | 940438815 | 3980 | 3980 | 3985 | 3980 | 33 |
| 354 | 20240115 | 131800 | 940307470 | 3980 | 3980 | 3980 | 3980 | 34 |
| 355 | 20240115 | 131700 | 940172150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 356 | 20240115 | 131600 | 940172150 | 3975 | 3980 | 3980 | 3975 | 79 |
| 357 | 20240115 | 131500 | 939858115 | 3980 | 3980 | 3985 | 3980 | 30 |
| 358 | 20240115 | 131400 | 939738595 | 3975 | 3980 | 3985 | 3975 | 713 |
| 359 | 20240115 | 131300 | 936902100 | 3980 | 3980 | 3980 | 3980 | 2 |
| 360 | 20240115 | 131200 | 936894140 | 3980 | 3985 | 3990 | 3980 | 1001 |
| 361 | 20240115 | 131100 | 932900820 | 3980 | 3980 | 3980 | 3980 | 58 |
| 362 | 20240115 | 131000 | 932669980 | 3980 | 3980 | 3980 | 3980 | 151 |
| 363 | 20240115 | 130900 | 932069000 | 3980 | 3980 | 3980 | 3980 | 1 |
| 364 | 20240115 | 130800 | 932065020 | 3975 | 3975 | 3975 | 3975 | 0 |
| 365 | 20240115 | 130700 | 932065020 | 3975 | 3980 | 3980 | 3975 | 2 |
| 366 | 20240115 | 130600 | 932057065 | 3980 | 3980 | 3980 | 3980 | 430 |
| 367 | 20240115 | 130500 | 930345665 | 3985 | 3980 | 3985 | 3980 | 20 |
| 368 | 20240115 | 130400 | 930266010 | 3980 | 3980 | 3980 | 3980 | 400 |
| 369 | 20240115 | 130300 | 928674010 | 3985 | 3990 | 3990 | 3980 | 272 |
| 370 | 20240115 | 130200 | 927591435 | 3980 | 3980 | 3980 | 3980 | 1 |
| 371 | 20240115 | 130100 | 927587455 | 3980 | 3980 | 3980 | 3980 | 852 |
| 372 | 20240115 | 130000 | 924196495 | 3980 | 3985 | 3985 | 3980 | 423 |
| 373 | 20240115 | 125900 | 922512455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 374 | 20240115 | 125800 | 922512455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 375 | 20240115 | 125700 | 922512455 | 3985 | 3985 | 3985 | 3985 | 201 |
| 376 | 20240115 | 125600 | 921711470 | 3985 | 3985 | 3985 | 3985 | 104 |
| 377 | 20240115 | 125500 | 921297030 | 3985 | 3985 | 3985 | 3985 | 3 |
| 378 | 20240115 | 125400 | 921285075 | 3990 | 3985 | 3990 | 3985 | 5 |
| 379 | 20240115 | 125300 | 921265145 | 3980 | 3980 | 3980 | 3980 | 200 |
| 380 | 20240115 | 125200 | 920469145 | 3980 | 3980 | 3980 | 3980 | 8 |
| 381 | 20240115 | 125100 | 920437305 | 3980 | 3990 | 3990 | 3980 | 238 |
| 382 | 20240115 | 125000 | 919490045 | 3980 | 3985 | 3990 | 3980 | 27 |
| 383 | 20240115 | 124900 | 919382405 | 3985 | 3985 | 3985 | 3985 | 71 |
| 384 | 20240115 | 124800 | 919099470 | 3985 | 3985 | 3985 | 3985 | 42 |
| 385 | 20240115 | 124700 | 918932100 | 3980 | 3990 | 3995 | 3980 | 2626 |
| 386 | 20240115 | 124600 | 908473050 | 3990 | 3990 | 3990 | 3990 | 1 |
| 387 | 20240115 | 124500 | 908469060 | 3995 | 3995 | 3995 | 3995 | 0 |
| 388 | 20240115 | 124400 | 908469060 | 3995 | 3995 | 3995 | 3995 | 200 |
| 389 | 20240115 | 124300 | 907670060 | 3995 | 3995 | 3995 | 3995 | 1 |
| 390 | 20240115 | 124200 | 907666065 | 3990 | 3990 | 3990 | 3990 | 775 |
| 391 | 20240115 | 124100 | 904573815 | 3990 | 3990 | 3995 | 3990 | 17 |
| 392 | 20240115 | 124000 | 904505980 | 3990 | 3990 | 3990 | 3990 | 75 |
| 393 | 20240115 | 123900 | 904206730 | 3990 | 3990 | 3990 | 3990 | 125 |
| 394 | 20240115 | 123800 | 903707980 | 3990 | 3985 | 3990 | 3985 | 9 |
| 395 | 20240115 | 123700 | 903672090 | 3990 | 3990 | 3990 | 3985 | 8 |
| 396 | 20240115 | 123600 | 903640175 | 3985 | 3990 | 3990 | 3985 | 140 |
| 397 | 20240115 | 123500 | 903082255 | 3985 | 3985 | 3990 | 3985 | 5 |
| 398 | 20240115 | 123400 | 903062320 | 3990 | 3985 | 3990 | 3985 | 42 |
| 399 | 20240115 | 123300 | 902894935 | 3990 | 3985 | 3990 | 3985 | 45 |
| 400 | 20240115 | 123200 | 902715505 | 3990 | 3990 | 3990 | 3985 | 15 |
| 401 | 20240115 | 123100 | 902655665 | 3985 | 3980 | 3985 | 3980 | 283 |
| 402 | 20240115 | 123000 | 901529260 | 3990 | 3985 | 3990 | 3985 | 42 |
| 403 | 20240115 | 122900 | 901361880 | 3980 | 3980 | 3980 | 3980 | 6 |
| 404 | 20240115 | 122800 | 901338000 | 3980 | 3980 | 3980 | 3980 | 167 |
| 405 | 20240115 | 122700 | 900673340 | 3980 | 3980 | 3980 | 3980 | 0 |
| 406 | 20240115 | 122600 | 900673340 | 3980 | 3980 | 3980 | 3980 | 4 |
| 407 | 20240115 | 122500 | 900657420 | 3980 | 3990 | 3990 | 3980 | 51 |
| 408 | 20240115 | 122400 | 900453940 | 3990 | 3990 | 3990 | 3975 | 48 |
| 409 | 20240115 | 122300 | 900262960 | 3975 | 3975 | 3975 | 3975 | 623 |
| 410 | 20240115 | 122200 | 897786535 | 3975 | 3975 | 3975 | 3970 | 585 |
| 411 | 20240115 | 122100 | 895464020 | 3975 | 3975 | 3975 | 3975 | 87 |
| 412 | 20240115 | 122000 | 895118195 | 3990 | 3980 | 3990 | 3975 | 317 |
| 413 | 20240115 | 121900 | 893856530 | 3980 | 3980 | 3980 | 3980 | 0 |
| 414 | 20240115 | 121800 | 893856530 | 3980 | 3980 | 3980 | 3980 | 1 |
| 415 | 20240115 | 121700 | 893852550 | 3970 | 3970 | 3970 | 3970 | 921 |
| 416 | 20240115 | 121600 | 890196180 | 3970 | 3980 | 3980 | 3970 | 5640 |
| 417 | 20240115 | 121500 | 867797360 | 3975 | 3975 | 3975 | 3975 | 210 |
| 418 | 20240115 | 121400 | 866962610 | 3975 | 3975 | 3975 | 3975 | 1 |
| 419 | 20240115 | 121300 | 866958635 | 3975 | 3975 | 3975 | 3975 | 81 |
| 420 | 20240115 | 121200 | 866636660 | 3970 | 3980 | 3980 | 3970 | 2000 |
| 421 | 20240115 | 121100 | 858685700 | 3985 | 3985 | 3985 | 3980 | 111 |
| 422 | 20240115 | 121000 | 858243415 | 3980 | 3980 | 3980 | 3980 | 0 |
| 423 | 20240115 | 120900 | 858243415 | 3980 | 3980 | 3980 | 3980 | 1025 |
| 424 | 20240115 | 120800 | 854163915 | 3985 | 3985 | 3990 | 3985 | 112 |
| 425 | 20240115 | 120700 | 853717585 | 3980 | 3980 | 3980 | 3980 | 18 |
| 426 | 20240115 | 120600 | 853645945 | 3985 | 3985 | 3985 | 3985 | 6 |
| 427 | 20240115 | 120500 | 853622035 | 3985 | 3985 | 3985 | 3985 | 1 |
| 428 | 20240115 | 120400 | 853618050 | 3995 | 3985 | 3995 | 3985 | 5 |
| 429 | 20240115 | 120300 | 853598105 | 3985 | 3980 | 3995 | 3980 | 42 |
| 430 | 20240115 | 120200 | 853430790 | 3980 | 3980 | 3980 | 3980 | 10 |
| 431 | 20240115 | 120100 | 853390990 | 3975 | 3980 | 3980 | 3975 | 122 |
| 432 | 20240115 | 120000 | 852905440 | 3980 | 3980 | 3980 | 3980 | 21 |
| 433 | 20240115 | 115900 | 852821860 | 3975 | 3975 | 3975 | 3975 | 0 |
| 434 | 20240115 | 115800 | 852821860 | 3975 | 3975 | 3975 | 3975 | 0 |
| 435 | 20240115 | 115700 | 852821860 | 3975 | 3975 | 3975 | 3975 | 70 |
| 436 | 20240115 | 115600 | 852543610 | 3975 | 3975 | 3975 | 3975 | 32 |
| 437 | 20240115 | 115500 | 852416410 | 3975 | 3975 | 3975 | 3975 | 110 |
| 438 | 20240115 | 115400 | 851979160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 439 | 20240115 | 115300 | 851979160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 440 | 20240115 | 115200 | 851979160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 441 | 20240115 | 115100 | 851979160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 442 | 20240115 | 115000 | 851979160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 443 | 20240115 | 114900 | 851979160 | 3970 | 3980 | 3980 | 3970 | 1832 |
| 444 | 20240115 | 114800 | 844699420 | 3980 | 3980 | 3985 | 3980 | 142 |
| 445 | 20240115 | 114700 | 844133660 | 3985 | 3980 | 3985 | 3980 | 11 |
| 446 | 20240115 | 114600 | 844089855 | 3975 | 3975 | 3975 | 3975 | 0 |
| 447 | 20240115 | 114500 | 844089855 | 3975 | 3975 | 3975 | 3975 | 630 |
| 448 | 20240115 | 114400 | 841585605 | 3980 | 3980 | 3980 | 3980 | 3 |
| 449 | 20240115 | 114300 | 841573665 | 3980 | 3980 | 3980 | 3980 | 4 |
| 450 | 20240115 | 114200 | 841557745 | 3980 | 3980 | 3980 | 3980 | 2 |
| 451 | 20240115 | 114100 | 841549785 | 3975 | 3985 | 3985 | 3975 | 57 |
| 452 | 20240115 | 114000 | 841323100 | 3985 | 3985 | 3985 | 3985 | 1 |
| 453 | 20240115 | 113900 | 841319115 | 3985 | 3985 | 3985 | 3985 | 501 |
| 454 | 20240115 | 113800 | 839322630 | 3985 | 3985 | 3985 | 3985 | 3 |
| 455 | 20240115 | 113700 | 839310675 | 3985 | 3985 | 3985 | 3985 | 10 |
| 456 | 20240115 | 113600 | 839270825 | 3975 | 3980 | 3980 | 3975 | 463 |
| 457 | 20240115 | 113500 | 837429650 | 3980 | 3980 | 3980 | 3980 | 549 |
| 458 | 20240115 | 113400 | 835244630 | 3980 | 3980 | 3980 | 3980 | 1 |
| 459 | 20240115 | 113300 | 835240650 | 3975 | 3975 | 3975 | 3975 | 14 |
| 460 | 20240115 | 113200 | 835185000 | 3975 | 3975 | 3975 | 3975 | 1 |
| 461 | 20240115 | 113100 | 835181025 | 3975 | 3975 | 3975 | 3975 | 167 |
| 462 | 20240115 | 113000 | 834517200 | 3975 | 3975 | 3975 | 3975 | 506 |
| 463 | 20240115 | 112900 | 832505850 | 3975 | 3975 | 3975 | 3975 | 437 |
| 464 | 20240115 | 112800 | 830768775 | 3975 | 3975 | 3975 | 3975 | 15 |
| 465 | 20240115 | 112700 | 830709150 | 3980 | 3980 | 3980 | 3980 | 291 |
| 466 | 20240115 | 112600 | 829550970 | 3980 | 3985 | 3985 | 3980 | 1451 |
| 467 | 20240115 | 112500 | 823773340 | 3980 | 3980 | 3980 | 3980 | 722 |
| 468 | 20240115 | 112400 | 820899780 | 3980 | 3975 | 4010 | 3975 | 18010 |
| 469 | 20240115 | 112300 | 748852655 | 3970 | 3965 | 3970 | 3965 | 595 |
| 470 | 20240115 | 112200 | 746490520 | 3965 | 3965 | 3965 | 3965 | 216 |
| 471 | 20240115 | 112100 | 745634080 | 3965 | 3965 | 3965 | 3965 | 372 |
| 472 | 20240115 | 112000 | 744159100 | 3965 | 3970 | 3970 | 3965 | 220 |
| 473 | 20240115 | 111900 | 743286700 | 3965 | 3965 | 3965 | 3965 | 231 |
| 474 | 20240115 | 111800 | 742370785 | 3965 | 3970 | 3970 | 3960 | 435 |
| 475 | 20240115 | 111700 | 740646005 | 3965 | 3975 | 3975 | 3965 | 9551 |
| 476 | 20240115 | 111600 | 702751200 | 3975 | 3975 | 3975 | 3975 | 10 |
| 477 | 20240115 | 111500 | 702711450 | 3975 | 3975 | 3975 | 3970 | 1617 |
| 478 | 20240115 | 111400 | 696288015 | 3975 | 3980 | 3980 | 3975 | 271 |
| 479 | 20240115 | 111300 | 695210780 | 3975 | 3975 | 3975 | 3975 | 0 |
| 480 | 20240115 | 111200 | 695210780 | 3975 | 3975 | 3975 | 3975 | 0 |
| 481 | 20240115 | 111100 | 695210780 | 3975 | 3975 | 3975 | 3975 | 0 |
| 482 | 20240115 | 111000 | 695210780 | 3975 | 3975 | 3975 | 3975 | 48 |
| 483 | 20240115 | 110900 | 695019980 | 3975 | 3975 | 3975 | 3975 | 100 |
| 484 | 20240115 | 110800 | 694622480 | 3980 | 3975 | 3980 | 3975 | 318 |
| 485 | 20240115 | 110700 | 693358240 | 3975 | 3975 | 3975 | 3975 | 104 |
| 486 | 20240115 | 110600 | 692944840 | 3975 | 3975 | 3975 | 3975 | 0 |
| 487 | 20240115 | 110500 | 692944840 | 3975 | 3975 | 3975 | 3975 | 62 |
| 488 | 20240115 | 110400 | 692698390 | 3975 | 3990 | 3990 | 3975 | 447 |
| 489 | 20240115 | 110300 | 690920020 | 3980 | 3975 | 3980 | 3975 | 635 |
| 490 | 20240115 | 110200 | 688394640 | 3975 | 3970 | 3975 | 3970 | 342 |
| 491 | 20240115 | 110100 | 687035340 | 3975 | 3975 | 3975 | 3975 | 1001 |
| 492 | 20240115 | 110000 | 683056365 | 3975 | 3975 | 3975 | 3975 | 52 |
| 493 | 20240115 | 105900 | 682849665 | 3975 | 3975 | 3975 | 3975 | 12 |
| 494 | 20240115 | 105800 | 682801965 | 3975 | 3975 | 3975 | 3975 | 5 |
| 495 | 20240115 | 105700 | 682782090 | 3975 | 3970 | 3975 | 3970 | 97 |
| 496 | 20240115 | 105600 | 682396970 | 3975 | 3975 | 3975 | 3975 | 330 |
| 497 | 20240115 | 105500 | 681085220 | 3975 | 3975 | 3975 | 3975 | 48 |
| 498 | 20240115 | 105400 | 680894420 | 3975 | 3970 | 3975 | 3970 | 1001 |
| 499 | 20240115 | 105300 | 676916435 | 3975 | 3975 | 3980 | 3975 | 631 |
| 500 | 20240115 | 105200 | 674408120 | 3970 | 3970 | 3970 | 3970 | 4 |
| 501 | 20240115 | 105100 | 674392240 | 3975 | 3975 | 3975 | 3975 | 101 |
| 502 | 20240115 | 105000 | 673990765 | 3970 | 3975 | 3975 | 3970 | 729 |
| 503 | 20240115 | 104900 | 671093140 | 3975 | 3975 | 3975 | 3975 | 506 |
| 504 | 20240115 | 104800 | 669081790 | 3970 | 3975 | 3975 | 3970 | 1983 |
| 505 | 20240115 | 104700 | 661200270 | 3980 | 3975 | 3980 | 3975 | 46 |
| 506 | 20240115 | 104600 | 661017365 | 3980 | 3980 | 3980 | 3980 | 20 |
| 507 | 20240115 | 104500 | 660937765 | 3975 | 3975 | 3975 | 3975 | 0 |
| 508 | 20240115 | 104400 | 660937765 | 3975 | 3990 | 3990 | 3975 | 674 |
| 509 | 20240115 | 104300 | 658257105 | 3985 | 3975 | 3990 | 3975 | 1949 |
| 510 | 20240115 | 104200 | 650509770 | 3975 | 3980 | 3980 | 3970 | 3112 |
| 511 | 20240115 | 104100 | 638138865 | 3980 | 3990 | 3990 | 3980 | 500 |
| 512 | 20240115 | 104000 | 636147865 | 3990 | 3990 | 3990 | 3980 | 13297 |
| 513 | 20240115 | 103900 | 583123365 | 3995 | 3995 | 3995 | 3995 | 250 |
| 514 | 20240115 | 103800 | 582124615 | 3990 | 3995 | 3995 | 3990 | 1157 |
| 515 | 20240115 | 103700 | 577508135 | 3990 | 3995 | 3995 | 3990 | 1761 |
| 516 | 20240115 | 103600 | 570475480 | 3995 | 3995 | 3995 | 3995 | 720 |
| 517 | 20240115 | 103500 | 567599080 | 3995 | 3990 | 3995 | 3990 | 732 |
| 518 | 20240115 | 103400 | 564677900 | 3995 | 3995 | 3995 | 3995 | 4 |
| 519 | 20240115 | 103300 | 564661920 | 3995 | 3995 | 3995 | 3990 | 2889 |
| 520 | 20240115 | 103200 | 553120485 | 4000 | 4000 | 4000 | 3995 | 1051 |
| 521 | 20240115 | 103100 | 548918985 | 4000 | 4000 | 4000 | 3995 | 82 |
| 522 | 20240115 | 103000 | 548590990 | 4000 | 4000 | 4000 | 4000 | 41 |
| 523 | 20240115 | 102900 | 548426990 | 4000 | 4000 | 4000 | 4000 | 205 |
| 524 | 20240115 | 102800 | 547606990 | 4000 | 4000 | 4000 | 4000 | 2808 |
| 525 | 20240115 | 102700 | 536374990 | 4005 | 4005 | 4005 | 4005 | 733 |
| 526 | 20240115 | 102600 | 533439325 | 4005 | 4005 | 4005 | 4005 | 36 |
| 527 | 20240115 | 102500 | 533295145 | 4005 | 4005 | 4005 | 4005 | 127 |
| 528 | 20240115 | 102400 | 532786510 | 4005 | 4005 | 4005 | 4005 | 20 |
| 529 | 20240115 | 102300 | 532706410 | 4005 | 4010 | 4010 | 4005 | 1000 |
| 530 | 20240115 | 102200 | 528700545 | 4010 | 4010 | 4010 | 4010 | 100 |
| 531 | 20240115 | 102100 | 528299545 | 4010 | 4010 | 4010 | 4010 | 165 |
| 532 | 20240115 | 102000 | 527637895 | 4010 | 4010 | 4010 | 4010 | 67 |
| 533 | 20240115 | 101900 | 527369225 | 4020 | 4010 | 4020 | 4010 | 541 |
| 534 | 20240115 | 101800 | 525197805 | 4010 | 4015 | 4015 | 4010 | 51 |
| 535 | 20240115 | 101700 | 524993045 | 4005 | 4005 | 4005 | 4005 | 120 |
| 536 | 20240115 | 101600 | 524512445 | 4010 | 4010 | 4010 | 4010 | 684 |
| 537 | 20240115 | 101500 | 521769605 | 4015 | 4020 | 4020 | 4015 | 7 |
| 538 | 20240115 | 101400 | 521741470 | 4020 | 4020 | 4020 | 4020 | 112 |
| 539 | 20240115 | 101300 | 521291230 | 4020 | 4020 | 4020 | 4020 | 4 |
| 540 | 20240115 | 101200 | 521275150 | 4020 | 4020 | 4020 | 4020 | 3 |
| 541 | 20240115 | 101100 | 521263090 | 4010 | 4025 | 4025 | 4010 | 170 |
| 542 | 20240115 | 101000 | 520580640 | 4005 | 4025 | 4025 | 4005 | 12 |
| 543 | 20240115 | 100900 | 520532360 | 4025 | 4010 | 4025 | 4010 | 4238 |
| 544 | 20240115 | 100800 | 503537950 | 4005 | 4005 | 4005 | 4005 | 298 |
| 545 | 20240115 | 100700 | 502344460 | 4000 | 4000 | 4000 | 4000 | 0 |
| 546 | 20240115 | 100600 | 502344460 | 4000 | 4000 | 4000 | 4000 | 171 |
| 547 | 20240115 | 100500 | 501660460 | 4000 | 4000 | 4000 | 4000 | 500 |
| 548 | 20240115 | 100400 | 499660460 | 4000 | 4000 | 4000 | 4000 | 400 |
| 549 | 20240115 | 100300 | 498060460 | 4000 | 4000 | 4000 | 4000 | 640 |
| 550 | 20240115 | 100200 | 495500460 | 4000 | 4000 | 4005 | 4000 | 1919 |
| 551 | 20240115 | 100100 | 487824450 | 4000 | 4005 | 4005 | 4000 | 60 |
| 552 | 20240115 | 100000 | 487584190 | 4005 | 4005 | 4005 | 4005 | 436 |
| 553 | 20240115 | 095900 | 485838010 | 4005 | 4005 | 4005 | 4005 | 520 |
| 554 | 20240115 | 095800 | 483755410 | 4005 | 4010 | 4010 | 4005 | 178 |
| 555 | 20240115 | 095700 | 483042420 | 4010 | 4005 | 4010 | 4005 | 772 |
| 556 | 20240115 | 095600 | 479950060 | 4005 | 4005 | 4005 | 4005 | 50 |
| 557 | 20240115 | 095500 | 479749810 | 4005 | 4005 | 4005 | 4005 | 5 |
| 558 | 20240115 | 095400 | 479729785 | 4000 | 4005 | 4005 | 4000 | 86 |
| 559 | 20240115 | 095300 | 479385555 | 4005 | 4005 | 4010 | 4005 | 979 |
| 560 | 20240115 | 095200 | 475464640 | 4005 | 3995 | 4005 | 3995 | 839 |
| 561 | 20240115 | 095100 | 472108885 | 3995 | 3995 | 3995 | 3995 | 0 |
| 562 | 20240115 | 095000 | 472108885 | 3995 | 3995 | 3995 | 3995 | 4 |
| 563 | 20240115 | 094900 | 472092905 | 4000 | 4000 | 4000 | 3995 | 191 |
| 564 | 20240115 | 094800 | 471329405 | 4000 | 3995 | 4000 | 3995 | 302 |
| 565 | 20240115 | 094700 | 470122910 | 4000 | 4000 | 4000 | 4000 | 428 |
| 566 | 20240115 | 094600 | 468410910 | 4005 | 4005 | 4005 | 4005 | 1 |
| 567 | 20240115 | 094500 | 468406905 | 4000 | 4000 | 4000 | 4000 | 792 |
| 568 | 20240115 | 094400 | 465238905 | 4000 | 4000 | 4000 | 4000 | 1 |
| 569 | 20240115 | 094300 | 465234905 | 4000 | 4000 | 4000 | 4000 | 319 |
| 570 | 20240115 | 094200 | 463958905 | 4000 | 4000 | 4000 | 4000 | 42 |
| 571 | 20240115 | 094100 | 463790905 | 4000 | 4005 | 4005 | 4000 | 496 |
| 572 | 20240115 | 094000 | 461806605 | 4005 | 4000 | 4005 | 4000 | 106 |
| 573 | 20240115 | 093900 | 461382325 | 4005 | 4005 | 4005 | 4005 | 17 |
| 574 | 20240115 | 093800 | 461314240 | 4000 | 4000 | 4000 | 4000 | 31 |
| 575 | 20240115 | 093700 | 461190240 | 4000 | 4005 | 4005 | 4000 | 160 |
| 576 | 20240115 | 093600 | 460549690 | 4005 | 4000 | 4005 | 4000 | 287 |
| 577 | 20240115 | 093500 | 459401685 | 4000 | 4000 | 4000 | 4000 | 222 |
| 578 | 20240115 | 093400 | 458513685 | 4000 | 4000 | 4000 | 4000 | 519 |
| 579 | 20240115 | 093300 | 456437685 | 4000 | 3995 | 4000 | 3995 | 1581 |
| 580 | 20240115 | 093200 | 450121555 | 3995 | 3995 | 3995 | 3995 | 251 |
| 581 | 20240115 | 093100 | 449118810 | 3990 | 3980 | 3990 | 3980 | 1907 |
| 582 | 20240115 | 093000 | 441522890 | 3980 | 3980 | 3980 | 3980 | 120 |
| 583 | 20240115 | 092900 | 441045290 | 3980 | 3975 | 3980 | 3975 | 628 |
| 584 | 20240115 | 092800 | 438548360 | 3975 | 3985 | 3985 | 3975 | 1293 |
| 585 | 20240115 | 092700 | 433401045 | 3985 | 3980 | 3985 | 3980 | 2310 |
| 586 | 20240115 | 092600 | 424204860 | 3985 | 3975 | 3985 | 3975 | 586 |
| 587 | 20240115 | 092500 | 421875260 | 3970 | 3980 | 3980 | 3970 | 3247 |
| 588 | 20240115 | 092400 | 408968720 | 3975 | 3990 | 3990 | 3975 | 372 |
| 589 | 20240115 | 092300 | 407488515 | 3990 | 3990 | 3990 | 3990 | 109 |
| 590 | 20240115 | 092200 | 407053605 | 3975 | 3975 | 3975 | 3975 | 2 |
| 591 | 20240115 | 092100 | 407045655 | 3990 | 3980 | 3990 | 3975 | 201 |
| 592 | 20240115 | 092000 | 406246290 | 3995 | 3990 | 3995 | 3990 | 181 |
| 593 | 20240115 | 091900 | 405523850 | 3990 | 3975 | 3990 | 3970 | 2381 |
| 594 | 20240115 | 091800 | 396043615 | 3975 | 3995 | 3995 | 3975 | 501 |
| 595 | 20240115 | 091700 | 394050755 | 3995 | 3975 | 3995 | 3970 | 226 |
| 596 | 20240115 | 091600 | 393152410 | 3970 | 3995 | 3995 | 3970 | 762 |
| 597 | 20240115 | 091500 | 390126580 | 3970 | 3975 | 3985 | 3970 | 5060 |
| 598 | 20240115 | 091400 | 369990350 | 3985 | 3980 | 3985 | 3975 | 2937 |
| 599 | 20240115 | 091300 | 358301715 | 3980 | 3985 | 3985 | 3980 | 2132 |
| 600 | 20240115 | 091200 | 349816345 | 3985 | 3985 | 3985 | 3965 | 561 |
| 601 | 20240115 | 091100 | 347580960 | 3970 | 3975 | 3995 | 3970 | 23076 |
| 602 | 20240115 | 091000 | 255902310 | 3970 | 3980 | 3980 | 3970 | 659 |
| 603 | 20240115 | 090900 | 253281385 | 3980 | 3960 | 3980 | 3960 | 1765 |
| 604 | 20240115 | 090800 | 246273150 | 3965 | 3960 | 3975 | 3955 | 6070 |
| 605 | 20240115 | 090700 | 222221780 | 3960 | 3975 | 3975 | 3955 | 3395 |
| 606 | 20240115 | 090600 | 208772760 | 3975 | 3985 | 3985 | 3970 | 913 |
| 607 | 20240115 | 090500 | 205139945 | 3985 | 3975 | 3985 | 3960 | 4443 |
| 608 | 20240115 | 090400 | 187510805 | 3960 | 3990 | 3990 | 3950 | 11803 |
| 609 | 20240115 | 090300 | 140705575 | 3990 | 4000 | 4010 | 3980 | 4475 |
| 610 | 20240115 | 090200 | 122844520 | 4000 | 4015 | 4015 | 3980 | 16761 |
| 611 | 20240115 | 090100 | 55735000 | 4020 | 4040 | 4055 | 4010 | 8794 |
| 612 | 20240115 | 090000 | 20242440 | 4050 | 4045 | 4060 | 4045 | 5002 |