31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 3 | 20240119 | 192900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20240119 | 192800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20240119 | 192700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20240119 | 192600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20240119 | 192500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20240119 | 192400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20240119 | 192300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20240119 | 192200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20240119 | 192100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20240119 | 192000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20240119 | 191900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20240119 | 191800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20240119 | 191700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20240119 | 191600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20240119 | 191500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20240119 | 191400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20240119 | 191300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20240119 | 191200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20240119 | 191100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20240119 | 191000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20240119 | 190900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20240119 | 190800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20240119 | 190700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20240119 | 190600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20240119 | 190500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20240119 | 190400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20240119 | 190300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20240119 | 190200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20240119 | 190100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20240119 | 190000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 33 | 20240119 | 185900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20240119 | 185800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20240119 | 185700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20240119 | 185600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20240119 | 185500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20240119 | 185400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20240119 | 185300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20240119 | 185200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20240119 | 185100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20240119 | 185000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20240119 | 184900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20240119 | 184800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20240119 | 184700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20240119 | 184600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20240119 | 184500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20240119 | 184400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20240119 | 184300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20240119 | 184200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20240119 | 184100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20240119 | 184000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20240119 | 183900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20240119 | 183800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20240119 | 183700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20240119 | 183600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20240119 | 183500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20240119 | 183400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20240119 | 183300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20240119 | 183200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20240119 | 183100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20240119 | 183000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 63 | 20240119 | 182900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20240119 | 182800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20240119 | 182700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20240119 | 182600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20240119 | 182500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20240119 | 182400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20240119 | 182300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20240119 | 182200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20240119 | 182100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20240119 | 182000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20240119 | 181900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20240119 | 181800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20240119 | 181700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20240119 | 181600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20240119 | 181500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20240119 | 181400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20240119 | 181300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20240119 | 181200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20240119 | 181100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20240119 | 181000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20240119 | 180900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20240119 | 180800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20240119 | 180700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20240119 | 180600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20240119 | 180500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20240119 | 180400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20240119 | 180300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20240119 | 180200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20240119 | 180100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20240119 | 180000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 93 | 20240119 | 175900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20240119 | 175800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20240119 | 175700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20240119 | 175600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20240119 | 175500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20240119 | 175400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20240119 | 175300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20240119 | 175200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20240119 | 175100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20240119 | 175000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20240119 | 174900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20240119 | 174800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20240119 | 174700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20240119 | 174600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20240119 | 174500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20240119 | 174400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20240119 | 174300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20240119 | 174200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20240119 | 174100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20240119 | 174000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20240119 | 173900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20240119 | 173800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20240119 | 173700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20240119 | 173600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20240119 | 173500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20240119 | 173400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20240119 | 173300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20240119 | 173200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20240119 | 173100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20240119 | 173000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 123 | 20240119 | 172900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20240119 | 172800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20240119 | 172700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20240119 | 172600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20240119 | 172500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20240119 | 172400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20240119 | 172300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20240119 | 172200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20240119 | 172100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20240119 | 172000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20240119 | 171900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20240119 | 171800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20240119 | 171700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20240119 | 171600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20240119 | 171500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20240119 | 171400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20240119 | 171300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20240119 | 171200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20240119 | 171100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20240119 | 171000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20240119 | 170900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20240119 | 170800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20240119 | 170700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20240119 | 170600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20240119 | 170500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20240119 | 170400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20240119 | 170300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20240119 | 170200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20240119 | 170100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20240119 | 170000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 153 | 20240119 | 165900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20240119 | 165800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20240119 | 165700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20240119 | 165600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20240119 | 165500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20240119 | 165400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20240119 | 165300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20240119 | 165200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20240119 | 165100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20240119 | 165000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20240119 | 164900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20240119 | 164800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20240119 | 164700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20240119 | 164600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20240119 | 164500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20240119 | 164400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20240119 | 164300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20240119 | 164200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20240119 | 164100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20240119 | 164000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20240119 | 163900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20240119 | 163800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20240119 | 163700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20240119 | 163600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20240119 | 163500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20240119 | 163400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20240119 | 163300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20240119 | 163200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20240119 | 163100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20240119 | 163000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 183 | 20240119 | 162900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20240119 | 162800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20240119 | 162700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20240119 | 162600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20240119 | 162500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20240119 | 162400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20240119 | 162300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20240119 | 162200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20240119 | 162100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20240119 | 162000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20240119 | 161900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20240119 | 161800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20240119 | 161700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20240119 | 161600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20240119 | 161500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20240119 | 161400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20240119 | 161300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20240119 | 161200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20240119 | 161100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20240119 | 161000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20240119 | 160900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20240119 | 160800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20240119 | 160700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20240119 | 160600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20240119 | 160500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20240119 | 160400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20240119 | 160300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20240119 | 160200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20240119 | 160100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20240119 | 160000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 3497 |
| 213 | 20240119 | 155900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20240119 | 155800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20240119 | 155700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20240119 | 155600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20240119 | 155500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20240119 | 155400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20240119 | 155300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20240119 | 155200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20240119 | 155100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20240119 | 155000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20240119 | 154900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 224 | 20240119 | 154800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 225 | 20240119 | 154700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 226 | 20240119 | 154600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 227 | 20240119 | 154500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20240119 | 154400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20240119 | 154300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20240119 | 154200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20240119 | 154100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20240119 | 154000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20240119 | 153900 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20240119 | 153800 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20240119 | 153700 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20240119 | 153600 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20240119 | 153500 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 238 | 20240119 | 153400 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 239 | 20240119 | 153300 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20240119 | 153200 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 241 | 20240119 | 153100 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 0 |
| 242 | 20240119 | 153000 | 1527704700 | 3735 | 3735 | 3735 | 3735 | 6994 |
| 243 | 20240119 | 152900 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 244 | 20240119 | 152800 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20240119 | 152700 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 246 | 20240119 | 152600 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20240119 | 152500 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20240119 | 152400 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 249 | 20240119 | 152300 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 250 | 20240119 | 152200 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 251 | 20240119 | 152100 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 252 | 20240119 | 152000 | 1514643405 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20240119 | 151900 | 1514643405 | 3730 | 3725 | 3730 | 3725 | 531 |
| 254 | 20240119 | 151800 | 1512664175 | 3725 | 3725 | 3735 | 3725 | 2421 |
| 255 | 20240119 | 151700 | 1503630285 | 3730 | 3730 | 3730 | 3725 | 137 |
| 256 | 20240119 | 151600 | 1503119690 | 3730 | 3725 | 3730 | 3720 | 335 |
| 257 | 20240119 | 151500 | 1501872440 | 3725 | 3725 | 3725 | 3725 | 646 |
| 258 | 20240119 | 151400 | 1499466090 | 3725 | 3730 | 3735 | 3725 | 864 |
| 259 | 20240119 | 151300 | 1496246160 | 3730 | 3730 | 3735 | 3730 | 223 |
| 260 | 20240119 | 151200 | 1495413700 | 3725 | 3725 | 3725 | 3725 | 420 |
| 261 | 20240119 | 151100 | 1493849200 | 3725 | 3735 | 3735 | 3725 | 308 |
| 262 | 20240119 | 151000 | 1492700925 | 3735 | 3730 | 3735 | 3730 | 185 |
| 263 | 20240119 | 150900 | 1492010375 | 3725 | 3720 | 3740 | 3720 | 615 |
| 264 | 20240119 | 150800 | 1489720110 | 3720 | 3725 | 3725 | 3720 | 115 |
| 265 | 20240119 | 150700 | 1489292235 | 3725 | 3730 | 3740 | 3725 | 2267 |
| 266 | 20240119 | 150600 | 1480831540 | 3720 | 3720 | 3720 | 3720 | 364 |
| 267 | 20240119 | 150500 | 1479477460 | 3730 | 3730 | 3730 | 3720 | 30 |
| 268 | 20240119 | 150400 | 1479365630 | 3720 | 3720 | 3720 | 3720 | 526 |
| 269 | 20240119 | 150300 | 1477408910 | 3720 | 3725 | 3725 | 3720 | 2333 |
| 270 | 20240119 | 150200 | 1468727725 | 3725 | 3725 | 3725 | 3725 | 10 |
| 271 | 20240119 | 150100 | 1468690475 | 3720 | 3720 | 3720 | 3720 | 150 |
| 272 | 20240119 | 150000 | 1468132475 | 3720 | 3710 | 3720 | 3710 | 344 |
| 273 | 20240119 | 145900 | 1466855145 | 3715 | 3715 | 3715 | 3715 | 204 |
| 274 | 20240119 | 145800 | 1466097285 | 3715 | 3715 | 3715 | 3715 | 3 |
| 275 | 20240119 | 145700 | 1466086140 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20240119 | 145600 | 1466086140 | 3710 | 3715 | 3715 | 3710 | 373 |
| 277 | 20240119 | 145500 | 1464701540 | 3720 | 3720 | 3720 | 3720 | 167 |
| 278 | 20240119 | 145400 | 1464080300 | 3720 | 3725 | 3725 | 3720 | 49 |
| 279 | 20240119 | 145300 | 1463898015 | 3720 | 3720 | 3720 | 3720 | 366 |
| 280 | 20240119 | 145200 | 1462536495 | 3710 | 3710 | 3710 | 3710 | 641 |
| 281 | 20240119 | 145100 | 1460158385 | 3710 | 3710 | 3710 | 3710 | 150 |
| 282 | 20240119 | 145000 | 1459601885 | 3710 | 3710 | 3710 | 3710 | 67 |
| 283 | 20240119 | 144900 | 1459353315 | 3715 | 3715 | 3715 | 3715 | 31 |
| 284 | 20240119 | 144800 | 1459238150 | 3720 | 3720 | 3720 | 3720 | 0 |
| 285 | 20240119 | 144700 | 1459238150 | 3720 | 3715 | 3720 | 3715 | 385 |
| 286 | 20240119 | 144600 | 1457806000 | 3720 | 3720 | 3720 | 3720 | 0 |
| 287 | 20240119 | 144500 | 1457806000 | 3720 | 3720 | 3720 | 3720 | 202 |
| 288 | 20240119 | 144400 | 1457054560 | 3720 | 3715 | 3720 | 3700 | 5607 |
| 289 | 20240119 | 144300 | 1436301415 | 3715 | 3710 | 3715 | 3710 | 51 |
| 290 | 20240119 | 144200 | 1436111955 | 3710 | 3705 | 3710 | 3705 | 311 |
| 291 | 20240119 | 144100 | 1434958195 | 3705 | 3700 | 3705 | 3700 | 588 |
| 292 | 20240119 | 144000 | 1432782155 | 3700 | 3700 | 3700 | 3700 | 1776 |
| 293 | 20240119 | 143900 | 1426210955 | 3700 | 3700 | 3700 | 3695 | 257 |
| 294 | 20240119 | 143800 | 1425261005 | 3700 | 3700 | 3700 | 3700 | 152 |
| 295 | 20240119 | 143700 | 1424698605 | 3700 | 3695 | 3700 | 3695 | 254 |
| 296 | 20240119 | 143600 | 1423759110 | 3695 | 3695 | 3695 | 3695 | 0 |
| 297 | 20240119 | 143500 | 1423759110 | 3695 | 3695 | 3695 | 3695 | 0 |
| 298 | 20240119 | 143400 | 1423759110 | 3695 | 3695 | 3700 | 3695 | 120 |
| 299 | 20240119 | 143300 | 1423315670 | 3695 | 3685 | 3695 | 3675 | 97 |
| 300 | 20240119 | 143200 | 1422957310 | 3675 | 3680 | 3680 | 3675 | 5 |
| 301 | 20240119 | 143100 | 1422938920 | 3670 | 3695 | 3695 | 3670 | 2956 |
| 302 | 20240119 | 143000 | 1412087900 | 3670 | 3670 | 3670 | 3670 | 953 |
| 303 | 20240119 | 142900 | 1408590390 | 3685 | 3685 | 3685 | 3685 | 5 |
| 304 | 20240119 | 142800 | 1408571965 | 3685 | 3680 | 3695 | 3670 | 554 |
| 305 | 20240119 | 142700 | 1406526065 | 3670 | 3670 | 3670 | 3670 | 0 |
| 306 | 20240119 | 142600 | 1406526065 | 3670 | 3675 | 3695 | 3670 | 119 |
| 307 | 20240119 | 142500 | 1406088975 | 3695 | 3685 | 3695 | 3680 | 422 |
| 308 | 20240119 | 142400 | 1404534535 | 3680 | 3680 | 3680 | 3680 | 20 |
| 309 | 20240119 | 142300 | 1404460935 | 3680 | 3680 | 3680 | 3680 | 81 |
| 310 | 20240119 | 142200 | 1404162855 | 3685 | 3695 | 3695 | 3685 | 190 |
| 311 | 20240119 | 142100 | 1403462695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 312 | 20240119 | 142000 | 1403462695 | 3685 | 3670 | 3685 | 3660 | 1396 |
| 313 | 20240119 | 141900 | 1398332695 | 3685 | 3665 | 3685 | 3665 | 298 |
| 314 | 20240119 | 141800 | 1397239285 | 3685 | 3680 | 3685 | 3660 | 5618 |
| 315 | 20240119 | 141700 | 1376597310 | 3680 | 3685 | 3685 | 3680 | 1104 |
| 316 | 20240119 | 141600 | 1372530590 | 3685 | 3685 | 3685 | 3685 | 442 |
| 317 | 20240119 | 141500 | 1370901820 | 3690 | 3695 | 3695 | 3690 | 952 |
| 318 | 20240119 | 141400 | 1367388885 | 3695 | 3695 | 3695 | 3695 | 60 |
| 319 | 20240119 | 141300 | 1367167185 | 3690 | 3695 | 3700 | 3690 | 610 |
| 320 | 20240119 | 141200 | 1364914930 | 3695 | 3695 | 3700 | 3695 | 501 |
| 321 | 20240119 | 141100 | 1363063730 | 3695 | 3700 | 3700 | 3695 | 802 |
| 322 | 20240119 | 141000 | 1360098935 | 3700 | 3690 | 3700 | 3690 | 39 |
| 323 | 20240119 | 140900 | 1359954995 | 3690 | 3700 | 3700 | 3690 | 70 |
| 324 | 20240119 | 140800 | 1359696195 | 3695 | 3695 | 3695 | 3695 | 270 |
| 325 | 20240119 | 140700 | 1358698545 | 3700 | 3700 | 3705 | 3700 | 5278 |
| 326 | 20240119 | 140600 | 1339169935 | 3700 | 3705 | 3705 | 3700 | 2775 |
| 327 | 20240119 | 140500 | 1328892215 | 3720 | 3705 | 3720 | 3705 | 630 |
| 328 | 20240119 | 140400 | 1326557960 | 3705 | 3710 | 3710 | 3705 | 2271 |
| 329 | 20240119 | 140300 | 1318140650 | 3725 | 3710 | 3725 | 3710 | 50 |
| 330 | 20240119 | 140200 | 1317955075 | 3705 | 3715 | 3715 | 3705 | 6577 |
| 331 | 20240119 | 140100 | 1293548870 | 3715 | 3715 | 3715 | 3715 | 3190 |
| 332 | 20240119 | 140000 | 1281698020 | 3715 | 3715 | 3715 | 3715 | 902 |
| 333 | 20240119 | 135900 | 1278347090 | 3730 | 3730 | 3730 | 3730 | 801 |
| 334 | 20240119 | 135800 | 1275359360 | 3715 | 3715 | 3715 | 3715 | 795 |
| 335 | 20240119 | 135700 | 1272405935 | 3715 | 3720 | 3720 | 3715 | 3024 |
| 336 | 20240119 | 135600 | 1261161655 | 3730 | 3725 | 3730 | 3720 | 2600 |
| 337 | 20240119 | 135500 | 1251469605 | 3730 | 3730 | 3730 | 3730 | 355 |
| 338 | 20240119 | 135400 | 1250145455 | 3725 | 3725 | 3725 | 3725 | 211 |
| 339 | 20240119 | 135300 | 1249359480 | 3730 | 3730 | 3730 | 3730 | 2 |
| 340 | 20240119 | 135200 | 1249352020 | 3720 | 3725 | 3725 | 3720 | 942 |
| 341 | 20240119 | 135100 | 1245847525 | 3725 | 3725 | 3725 | 3725 | 99 |
| 342 | 20240119 | 135000 | 1245478750 | 3725 | 3725 | 3725 | 3725 | 74 |
| 343 | 20240119 | 134900 | 1245203100 | 3725 | 3725 | 3725 | 3725 | 1649 |
| 344 | 20240119 | 134800 | 1239060575 | 3725 | 3725 | 3725 | 3725 | 126 |
| 345 | 20240119 | 134700 | 1238591225 | 3735 | 3735 | 3735 | 3730 | 349 |
| 346 | 20240119 | 134600 | 1237289420 | 3730 | 3730 | 3730 | 3730 | 3 |
| 347 | 20240119 | 134500 | 1237278230 | 3735 | 3735 | 3735 | 3735 | 100 |
| 348 | 20240119 | 134400 | 1236904730 | 3735 | 3735 | 3735 | 3735 | 69 |
| 349 | 20240119 | 134300 | 1236647015 | 3745 | 3740 | 3745 | 3740 | 7 |
| 350 | 20240119 | 134200 | 1236620825 | 3740 | 3730 | 3740 | 3730 | 623 |
| 351 | 20240119 | 134100 | 1234292230 | 3735 | 3730 | 3735 | 3730 | 313 |
| 352 | 20240119 | 134000 | 1233124675 | 3735 | 3735 | 3735 | 3735 | 6 |
| 353 | 20240119 | 133900 | 1233102265 | 3730 | 3740 | 3740 | 3730 | 612 |
| 354 | 20240119 | 133800 | 1230819395 | 3735 | 3740 | 3740 | 3735 | 3278 |
| 355 | 20240119 | 133700 | 1218566710 | 3745 | 3745 | 3745 | 3745 | 1268 |
| 356 | 20240119 | 133600 | 1213818050 | 3755 | 3755 | 3755 | 3755 | 230 |
| 357 | 20240119 | 133500 | 1212954400 | 3755 | 3755 | 3755 | 3755 | 0 |
| 358 | 20240119 | 133400 | 1212954400 | 3755 | 3755 | 3755 | 3755 | 116 |
| 359 | 20240119 | 133300 | 1212518820 | 3745 | 3745 | 3745 | 3745 | 2309 |
| 360 | 20240119 | 133200 | 1203871615 | 3745 | 3745 | 3745 | 3745 | 15 |
| 361 | 20240119 | 133100 | 1203815440 | 3755 | 3755 | 3755 | 3755 | 10 |
| 362 | 20240119 | 133000 | 1203777890 | 3755 | 3755 | 3755 | 3755 | 300 |
| 363 | 20240119 | 132900 | 1202651390 | 3755 | 3750 | 3755 | 3750 | 968 |
| 364 | 20240119 | 132800 | 1199018400 | 3755 | 3750 | 3755 | 3750 | 394 |
| 365 | 20240119 | 132700 | 1197540190 | 3745 | 3745 | 3745 | 3745 | 30 |
| 366 | 20240119 | 132600 | 1197427840 | 3740 | 3740 | 3740 | 3740 | 418 |
| 367 | 20240119 | 132500 | 1195864520 | 3750 | 3750 | 3750 | 3750 | 344 |
| 368 | 20240119 | 132400 | 1194574520 | 3740 | 3735 | 3740 | 3735 | 1005 |
| 369 | 20240119 | 132300 | 1190816085 | 3740 | 3740 | 3740 | 3740 | 50 |
| 370 | 20240119 | 132200 | 1190629085 | 3735 | 3735 | 3740 | 3735 | 2066 |
| 371 | 20240119 | 132100 | 1182912380 | 3750 | 3750 | 3750 | 3750 | 233 |
| 372 | 20240119 | 132000 | 1182038630 | 3750 | 3745 | 3750 | 3735 | 2310 |
| 373 | 20240119 | 131900 | 1173385135 | 3745 | 3745 | 3745 | 3745 | 958 |
| 374 | 20240119 | 131800 | 1169797425 | 3745 | 3745 | 3745 | 3745 | 1 |
| 375 | 20240119 | 131700 | 1169793680 | 3740 | 3740 | 3740 | 3740 | 1083 |
| 376 | 20240119 | 131600 | 1165743260 | 3735 | 3735 | 3735 | 3735 | 108 |
| 377 | 20240119 | 131500 | 1165339880 | 3735 | 3740 | 3740 | 3735 | 48 |
| 378 | 20240119 | 131400 | 1165160595 | 3740 | 3740 | 3740 | 3740 | 0 |
| 379 | 20240119 | 131300 | 1165160595 | 3740 | 3735 | 3740 | 3735 | 20 |
| 380 | 20240119 | 131200 | 1165085845 | 3730 | 3730 | 3730 | 3730 | 686 |
| 381 | 20240119 | 131100 | 1162527065 | 3735 | 3735 | 3735 | 3735 | 0 |
| 382 | 20240119 | 131000 | 1162527065 | 3735 | 3735 | 3735 | 3735 | 20 |
| 383 | 20240119 | 130900 | 1162452365 | 3735 | 3735 | 3735 | 3735 | 1 |
| 384 | 20240119 | 130800 | 1162448630 | 3735 | 3735 | 3735 | 3735 | 20 |
| 385 | 20240119 | 130700 | 1162373930 | 3730 | 3730 | 3730 | 3730 | 739 |
| 386 | 20240119 | 130600 | 1159617460 | 3730 | 3735 | 3735 | 3730 | 142 |
| 387 | 20240119 | 130500 | 1159087590 | 3735 | 3735 | 3735 | 3735 | 300 |
| 388 | 20240119 | 130400 | 1157967090 | 3735 | 3735 | 3735 | 3735 | 244 |
| 389 | 20240119 | 130300 | 1157055750 | 3735 | 3735 | 3735 | 3735 | 92 |
| 390 | 20240119 | 130200 | 1156712130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 391 | 20240119 | 130100 | 1156712130 | 3740 | 3740 | 3740 | 3740 | 186 |
| 392 | 20240119 | 130000 | 1156016490 | 3735 | 3735 | 3735 | 3735 | 73 |
| 393 | 20240119 | 125900 | 1155743835 | 3740 | 3740 | 3740 | 3740 | 14 |
| 394 | 20240119 | 125800 | 1155691475 | 3740 | 3740 | 3740 | 3740 | 0 |
| 395 | 20240119 | 125700 | 1155691475 | 3740 | 3740 | 3740 | 3740 | 212 |
| 396 | 20240119 | 125600 | 1154898595 | 3730 | 3740 | 3740 | 3730 | 115 |
| 397 | 20240119 | 125500 | 1154468645 | 3740 | 3720 | 3740 | 3720 | 103 |
| 398 | 20240119 | 125400 | 1154083485 | 3720 | 3725 | 3725 | 3720 | 824 |
| 399 | 20240119 | 125300 | 1151018020 | 3725 | 3725 | 3725 | 3725 | 400 |
| 400 | 20240119 | 125200 | 1149528020 | 3740 | 3740 | 3740 | 3740 | 2 |
| 401 | 20240119 | 125100 | 1149520540 | 3740 | 3730 | 3740 | 3725 | 1703 |
| 402 | 20240119 | 125000 | 1143175340 | 3730 | 3745 | 3745 | 3730 | 460 |
| 403 | 20240119 | 124900 | 1141458715 | 3745 | 3745 | 3745 | 3745 | 5 |
| 404 | 20240119 | 124800 | 1141439990 | 3735 | 3735 | 3735 | 3735 | 1198 |
| 405 | 20240119 | 124700 | 1136965460 | 3740 | 3740 | 3745 | 3740 | 782 |
| 406 | 20240119 | 124600 | 1134040010 | 3745 | 3740 | 3745 | 3740 | 136 |
| 407 | 20240119 | 124500 | 1133531365 | 3740 | 3750 | 3750 | 3740 | 1239 |
| 408 | 20240119 | 124400 | 1128888400 | 3750 | 3750 | 3750 | 3750 | 60 |
| 409 | 20240119 | 124300 | 1128663400 | 3745 | 3745 | 3745 | 3745 | 1 |
| 410 | 20240119 | 124200 | 1128659655 | 3745 | 3745 | 3745 | 3745 | 212 |
| 411 | 20240119 | 124100 | 1127865715 | 3745 | 3750 | 3750 | 3745 | 206 |
| 412 | 20240119 | 124000 | 1127093945 | 3750 | 3750 | 3760 | 3745 | 354 |
| 413 | 20240119 | 123900 | 1125767560 | 3750 | 3745 | 3755 | 3745 | 200 |
| 414 | 20240119 | 123800 | 1125017960 | 3760 | 3760 | 3760 | 3745 | 121 |
| 415 | 20240119 | 123700 | 1124564500 | 3745 | 3745 | 3760 | 3745 | 706 |
| 416 | 20240119 | 123600 | 1121920515 | 3755 | 3745 | 3755 | 3745 | 224 |
| 417 | 20240119 | 123500 | 1121081585 | 3755 | 3735 | 3755 | 3735 | 5303 |
| 418 | 20240119 | 123400 | 1101209975 | 3730 | 3730 | 3730 | 3725 | 3852 |
| 419 | 20240119 | 123300 | 1086853860 | 3730 | 3730 | 3730 | 3730 | 185 |
| 420 | 20240119 | 123200 | 1086163810 | 3725 | 3725 | 3730 | 3725 | 21 |
| 421 | 20240119 | 123100 | 1086085535 | 3735 | 3735 | 3735 | 3735 | 200 |
| 422 | 20240119 | 123000 | 1085338535 | 3735 | 3730 | 3735 | 3715 | 7703 |
| 423 | 20240119 | 122900 | 1056686155 | 3730 | 3730 | 3730 | 3730 | 100 |
| 424 | 20240119 | 122800 | 1056313155 | 3730 | 3730 | 3730 | 3730 | 0 |
| 425 | 20240119 | 122700 | 1056313155 | 3730 | 3730 | 3730 | 3725 | 302 |
| 426 | 20240119 | 122600 | 1055187775 | 3730 | 3730 | 3730 | 3730 | 25 |
| 427 | 20240119 | 122500 | 1055094525 | 3725 | 3730 | 3730 | 3725 | 152 |
| 428 | 20240119 | 122400 | 1054528315 | 3725 | 3725 | 3725 | 3725 | 0 |
| 429 | 20240119 | 122300 | 1054528315 | 3725 | 3730 | 3740 | 3725 | 421 |
| 430 | 20240119 | 122200 | 1052958500 | 3740 | 3740 | 3740 | 3740 | 138 |
| 431 | 20240119 | 122100 | 1052442380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 432 | 20240119 | 122000 | 1052442380 | 3730 | 3730 | 3730 | 3730 | 55 |
| 433 | 20240119 | 121900 | 1052237230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 434 | 20240119 | 121800 | 1052237230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 435 | 20240119 | 121700 | 1052237230 | 3730 | 3725 | 3730 | 3725 | 196 |
| 436 | 20240119 | 121600 | 1051507125 | 3725 | 3725 | 3725 | 3725 | 24 |
| 437 | 20240119 | 121500 | 1051417725 | 3725 | 3730 | 3730 | 3725 | 181 |
| 438 | 20240119 | 121400 | 1050743050 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 439 | 20240119 | 121300 | 1047008050 | 3740 | 3740 | 3740 | 3740 | 20 |
| 440 | 20240119 | 121200 | 1046933250 | 3740 | 3740 | 3740 | 3740 | 1 |
| 441 | 20240119 | 121100 | 1046929510 | 3740 | 3730 | 3740 | 3725 | 298 |
| 442 | 20240119 | 121000 | 1045817710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 443 | 20240119 | 120900 | 1045817710 | 3740 | 3740 | 3740 | 3740 | 10 |
| 444 | 20240119 | 120800 | 1045780310 | 3725 | 3725 | 3725 | 3725 | 573 |
| 445 | 20240119 | 120700 | 1043645885 | 3725 | 3725 | 3725 | 3725 | 254 |
| 446 | 20240119 | 120600 | 1042699735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 447 | 20240119 | 120500 | 1042699735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 448 | 20240119 | 120400 | 1042699735 | 3725 | 3725 | 3730 | 3725 | 518 |
| 449 | 20240119 | 120300 | 1040770115 | 3725 | 3730 | 3730 | 3725 | 1126 |
| 450 | 20240119 | 120200 | 1036570985 | 3730 | 3730 | 3730 | 3730 | 100 |
| 451 | 20240119 | 120100 | 1036197985 | 3730 | 3740 | 3740 | 3730 | 565 |
| 452 | 20240119 | 120000 | 1034085385 | 3745 | 3745 | 3745 | 3745 | 848 |
| 453 | 20240119 | 115900 | 1030909625 | 3745 | 3745 | 3745 | 3730 | 15 |
| 454 | 20240119 | 115800 | 1030853600 | 3740 | 3735 | 3740 | 3735 | 121 |
| 455 | 20240119 | 115700 | 1030401160 | 3735 | 3730 | 3735 | 3730 | 225 |
| 456 | 20240119 | 115600 | 1029561860 | 3730 | 3730 | 3730 | 3730 | 453 |
| 457 | 20240119 | 115500 | 1027872170 | 3730 | 3735 | 3735 | 3730 | 955 |
| 458 | 20240119 | 115400 | 1024307520 | 3745 | 3745 | 3745 | 3740 | 53 |
| 459 | 20240119 | 115300 | 1024109145 | 3745 | 3750 | 3750 | 3740 | 574 |
| 460 | 20240119 | 115200 | 1021961695 | 3740 | 3740 | 3740 | 3740 | 34 |
| 461 | 20240119 | 115100 | 1021834535 | 3740 | 3740 | 3740 | 3740 | 20 |
| 462 | 20240119 | 115000 | 1021759735 | 3740 | 3740 | 3740 | 3740 | 96 |
| 463 | 20240119 | 114900 | 1021400695 | 3740 | 3740 | 3740 | 3740 | 24 |
| 464 | 20240119 | 114800 | 1021310935 | 3740 | 3750 | 3750 | 3740 | 648 |
| 465 | 20240119 | 114700 | 1018882775 | 3750 | 3750 | 3750 | 3750 | 470 |
| 466 | 20240119 | 114600 | 1017120275 | 3750 | 3760 | 3760 | 3750 | 867 |
| 467 | 20240119 | 114500 | 1013860555 | 3760 | 3760 | 3760 | 3760 | 738 |
| 468 | 20240119 | 114400 | 1011085675 | 3760 | 3750 | 3760 | 3750 | 610 |
| 469 | 20240119 | 114300 | 1008798075 | 3750 | 3750 | 3750 | 3750 | 30 |
| 470 | 20240119 | 114200 | 1008685575 | 3760 | 3750 | 3760 | 3750 | 133 |
| 471 | 20240119 | 114100 | 1008186695 | 3750 | 3750 | 3750 | 3750 | 320 |
| 472 | 20240119 | 114000 | 1006986695 | 3750 | 3760 | 3765 | 3750 | 1126 |
| 473 | 20240119 | 113900 | 1002755330 | 3760 | 3750 | 3760 | 3750 | 1159 |
| 474 | 20240119 | 113800 | 998401855 | 3750 | 3750 | 3750 | 3745 | 189 |
| 475 | 20240119 | 113700 | 997693715 | 3745 | 3745 | 3745 | 3745 | 1 |
| 476 | 20240119 | 113600 | 997689970 | 3745 | 3745 | 3745 | 3745 | 75 |
| 477 | 20240119 | 113500 | 997409095 | 3740 | 3740 | 3740 | 3740 | 10 |
| 478 | 20240119 | 113400 | 997371695 | 3740 | 3750 | 3750 | 3740 | 92 |
| 479 | 20240119 | 113300 | 997027475 | 3740 | 3740 | 3740 | 3740 | 228 |
| 480 | 20240119 | 113200 | 996174755 | 3740 | 3740 | 3740 | 3740 | 172 |
| 481 | 20240119 | 113100 | 995531475 | 3740 | 3745 | 3745 | 3740 | 15 |
| 482 | 20240119 | 113000 | 995475325 | 3740 | 3750 | 3750 | 3740 | 1946 |
| 483 | 20240119 | 112900 | 988186325 | 3750 | 3750 | 3750 | 3750 | 525 |
| 484 | 20240119 | 112800 | 986217575 | 3740 | 3750 | 3750 | 3740 | 642 |
| 485 | 20240119 | 112700 | 983811495 | 3740 | 3740 | 3750 | 3740 | 260 |
| 486 | 20240119 | 112600 | 982836685 | 3745 | 3740 | 3745 | 3740 | 1214 |
| 487 | 20240119 | 112500 | 978290550 | 3740 | 3740 | 3740 | 3740 | 279 |
| 488 | 20240119 | 112400 | 977247090 | 3740 | 3735 | 3740 | 3730 | 380 |
| 489 | 20240119 | 112300 | 975829605 | 3735 | 3735 | 3735 | 3735 | 50 |
| 490 | 20240119 | 112200 | 975642855 | 3735 | 3735 | 3740 | 3735 | 56 |
| 491 | 20240119 | 112100 | 975433685 | 3735 | 3735 | 3735 | 3735 | 207 |
| 492 | 20240119 | 112000 | 974660540 | 3730 | 3730 | 3730 | 3730 | 0 |
| 493 | 20240119 | 111900 | 974660540 | 3730 | 3730 | 3730 | 3730 | 0 |
| 494 | 20240119 | 111800 | 974660540 | 3730 | 3735 | 3735 | 3730 | 152 |
| 495 | 20240119 | 111700 | 974093530 | 3730 | 3730 | 3730 | 3730 | 222 |
| 496 | 20240119 | 111600 | 973265470 | 3725 | 3725 | 3725 | 3725 | 188 |
| 497 | 20240119 | 111500 | 972565170 | 3725 | 3725 | 3725 | 3725 | 0 |
| 498 | 20240119 | 111400 | 972565170 | 3725 | 3715 | 3725 | 3715 | 634 |
| 499 | 20240119 | 111300 | 970203800 | 3710 | 3715 | 3715 | 3710 | 105 |
| 500 | 20240119 | 111200 | 969813830 | 3725 | 3720 | 3725 | 3720 | 355 |
| 501 | 20240119 | 111100 | 968493220 | 3720 | 3720 | 3720 | 3720 | 0 |
| 502 | 20240119 | 111000 | 968493220 | 3720 | 3715 | 3720 | 3710 | 3940 |
| 503 | 20240119 | 110900 | 953873350 | 3715 | 3720 | 3720 | 3715 | 290 |
| 504 | 20240119 | 110800 | 952795640 | 3720 | 3730 | 3730 | 3720 | 112 |
| 505 | 20240119 | 110700 | 952378910 | 3720 | 3720 | 3720 | 3720 | 10 |
| 506 | 20240119 | 110600 | 952341710 | 3730 | 3730 | 3730 | 3730 | 0 |
| 507 | 20240119 | 110500 | 952341710 | 3730 | 3725 | 3730 | 3710 | 5795 |
| 508 | 20240119 | 110400 | 930817360 | 3725 | 3725 | 3725 | 3725 | 1729 |
| 509 | 20240119 | 110300 | 924376835 | 3730 | 3725 | 3730 | 3725 | 201 |
| 510 | 20240119 | 110200 | 923627125 | 3725 | 3735 | 3735 | 3725 | 303 |
| 511 | 20240119 | 110100 | 922497180 | 3735 | 3735 | 3735 | 3735 | 1 |
| 512 | 20240119 | 110000 | 922493445 | 3735 | 3730 | 3740 | 3725 | 87 |
| 513 | 20240119 | 105900 | 922168525 | 3725 | 3720 | 3725 | 3720 | 313 |
| 514 | 20240119 | 105800 | 921002665 | 3720 | 3720 | 3720 | 3720 | 1344 |
| 515 | 20240119 | 105700 | 916002985 | 3720 | 3720 | 3720 | 3720 | 2 |
| 516 | 20240119 | 105600 | 915995545 | 3720 | 3720 | 3720 | 3720 | 490 |
| 517 | 20240119 | 105500 | 914172745 | 3720 | 3730 | 3730 | 3720 | 5082 |
| 518 | 20240119 | 105400 | 895248195 | 3730 | 3730 | 3735 | 3730 | 2522 |
| 519 | 20240119 | 105300 | 885841130 | 3735 | 3735 | 3735 | 3730 | 244 |
| 520 | 20240119 | 105200 | 884929890 | 3735 | 3735 | 3740 | 3735 | 624 |
| 521 | 20240119 | 105100 | 882599245 | 3735 | 3740 | 3740 | 3735 | 2096 |
| 522 | 20240119 | 105000 | 874768430 | 3735 | 3750 | 3755 | 3735 | 848 |
| 523 | 20240119 | 104900 | 871597410 | 3750 | 3750 | 3750 | 3750 | 5621 |
| 524 | 20240119 | 104800 | 850518660 | 3755 | 3750 | 3755 | 3750 | 2315 |
| 525 | 20240119 | 104700 | 841837385 | 3750 | 3755 | 3755 | 3750 | 2275 |
| 526 | 20240119 | 104600 | 833306130 | 3755 | 3760 | 3760 | 3755 | 683 |
| 527 | 20240119 | 104500 | 830741215 | 3760 | 3755 | 3760 | 3755 | 475 |
| 528 | 20240119 | 104400 | 828957215 | 3760 | 3765 | 3765 | 3760 | 985 |
| 529 | 20240119 | 104300 | 825253320 | 3765 | 3765 | 3770 | 3760 | 512 |
| 530 | 20240119 | 104200 | 823325555 | 3770 | 3760 | 3770 | 3760 | 3661 |
| 531 | 20240119 | 104100 | 809546115 | 3755 | 3740 | 3755 | 3735 | 2026 |
| 532 | 20240119 | 104000 | 801964105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 533 | 20240119 | 103900 | 801964105 | 3755 | 3750 | 3755 | 3735 | 2750 |
| 534 | 20240119 | 103800 | 791665420 | 3750 | 3750 | 3750 | 3750 | 175 |
| 535 | 20240119 | 103700 | 791009170 | 3750 | 3750 | 3750 | 3750 | 100 |
| 536 | 20240119 | 103600 | 790634170 | 3750 | 3755 | 3755 | 3750 | 167 |
| 537 | 20240119 | 103500 | 790007850 | 3755 | 3755 | 3755 | 3750 | 556 |
| 538 | 20240119 | 103400 | 787920295 | 3755 | 3750 | 3755 | 3750 | 40 |
| 539 | 20240119 | 103300 | 787770110 | 3745 | 3740 | 3750 | 3740 | 341 |
| 540 | 20240119 | 103200 | 786493145 | 3740 | 3750 | 3750 | 3740 | 132 |
| 541 | 20240119 | 103100 | 785999365 | 3745 | 3740 | 3745 | 3740 | 684 |
| 542 | 20240119 | 103000 | 783441115 | 3740 | 3735 | 3740 | 3735 | 1353 |
| 543 | 20240119 | 102900 | 778386520 | 3735 | 3740 | 3740 | 3735 | 1176 |
| 544 | 20240119 | 102800 | 773992665 | 3740 | 3750 | 3750 | 3740 | 2713 |
| 545 | 20240119 | 102700 | 763838520 | 3750 | 3750 | 3755 | 3750 | 2154 |
| 546 | 20240119 | 102600 | 755761010 | 3750 | 3760 | 3760 | 3750 | 122 |
| 547 | 20240119 | 102500 | 755303500 | 3750 | 3750 | 3750 | 3750 | 845 |
| 548 | 20240119 | 102400 | 752134750 | 3750 | 3760 | 3760 | 3750 | 487 |
| 549 | 20240119 | 102300 | 750307850 | 3760 | 3760 | 3760 | 3750 | 1378 |
| 550 | 20240119 | 102200 | 745134130 | 3760 | 3770 | 3770 | 3760 | 4412 |
| 551 | 20240119 | 102100 | 728519360 | 3780 | 3770 | 3780 | 3770 | 1054 |
| 552 | 20240119 | 102000 | 724542575 | 3780 | 3780 | 3780 | 3770 | 2412 |
| 553 | 20240119 | 101900 | 715442200 | 3775 | 3780 | 3785 | 3770 | 2079 |
| 554 | 20240119 | 101800 | 707584995 | 3780 | 3775 | 3780 | 3765 | 1605 |
| 555 | 20240119 | 101700 | 701526550 | 3775 | 3780 | 3780 | 3775 | 2270 |
| 556 | 20240119 | 101600 | 692946510 | 3765 | 3780 | 3785 | 3765 | 6281 |
| 557 | 20240119 | 101500 | 669228080 | 3780 | 3775 | 3780 | 3770 | 3927 |
| 558 | 20240119 | 101400 | 654405775 | 3770 | 3750 | 3775 | 3735 | 6164 |
| 559 | 20240119 | 101300 | 631212170 | 3755 | 3760 | 3760 | 3755 | 40 |
| 560 | 20240119 | 101200 | 631061870 | 3760 | 3740 | 3760 | 3740 | 1326 |
| 561 | 20240119 | 101100 | 626096970 | 3760 | 3740 | 3760 | 3740 | 3331 |
| 562 | 20240119 | 101000 | 613605410 | 3740 | 3745 | 3745 | 3740 | 991 |
| 563 | 20240119 | 100900 | 609895955 | 3745 | 3745 | 3745 | 3740 | 1259 |
| 564 | 20240119 | 100800 | 605181380 | 3750 | 3750 | 3750 | 3745 | 591 |
| 565 | 20240119 | 100700 | 602967200 | 3750 | 3755 | 3760 | 3750 | 269 |
| 566 | 20240119 | 100600 | 601956040 | 3760 | 3760 | 3760 | 3760 | 0 |
| 567 | 20240119 | 100500 | 601956040 | 3760 | 3745 | 3760 | 3745 | 2425 |
| 568 | 20240119 | 100400 | 592855080 | 3745 | 3735 | 3745 | 3735 | 222 |
| 569 | 20240119 | 100300 | 592023930 | 3745 | 3745 | 3750 | 3745 | 279 |
| 570 | 20240119 | 100200 | 590978950 | 3750 | 3750 | 3750 | 3745 | 691 |
| 571 | 20240119 | 100100 | 588390810 | 3750 | 3760 | 3760 | 3750 | 142 |
| 572 | 20240119 | 100000 | 587857860 | 3760 | 3745 | 3760 | 3745 | 1488 |
| 573 | 20240119 | 095900 | 582273260 | 3740 | 3745 | 3745 | 3740 | 1438 |
| 574 | 20240119 | 095800 | 576894550 | 3745 | 3755 | 3755 | 3745 | 643 |
| 575 | 20240119 | 095700 | 574484130 | 3750 | 3755 | 3755 | 3750 | 1015 |
| 576 | 20240119 | 095600 | 570676855 | 3755 | 3760 | 3760 | 3750 | 939 |
| 577 | 20240119 | 095500 | 567153900 | 3750 | 3755 | 3760 | 3750 | 596 |
| 578 | 20240119 | 095400 | 564917845 | 3750 | 3750 | 3755 | 3750 | 612 |
| 579 | 20240119 | 095300 | 562622160 | 3750 | 3745 | 3750 | 3745 | 519 |
| 580 | 20240119 | 095200 | 560677115 | 3750 | 3770 | 3770 | 3750 | 10885 |
| 581 | 20240119 | 095100 | 519768945 | 3775 | 3775 | 3775 | 3770 | 2972 |
| 582 | 20240119 | 095000 | 508560355 | 3780 | 3770 | 3780 | 3770 | 1287 |
| 583 | 20240119 | 094900 | 503702855 | 3770 | 3775 | 3775 | 3770 | 2136 |
| 584 | 20240119 | 094800 | 495646100 | 3775 | 3785 | 3785 | 3770 | 4546 |
| 585 | 20240119 | 094700 | 478458230 | 3785 | 3775 | 3785 | 3775 | 2313 |
| 586 | 20240119 | 094600 | 469707825 | 3785 | 3770 | 3785 | 3770 | 4529 |
| 587 | 20240119 | 094500 | 452599530 | 3770 | 3765 | 3770 | 3765 | 3102 |
| 588 | 20240119 | 094400 | 440913080 | 3765 | 3765 | 3765 | 3765 | 1407 |
| 589 | 20240119 | 094300 | 435615725 | 3755 | 3750 | 3765 | 3750 | 2975 |
| 590 | 20240119 | 094200 | 424443250 | 3755 | 3750 | 3755 | 3750 | 448 |
| 591 | 20240119 | 094100 | 422763245 | 3755 | 3755 | 3760 | 3755 | 523 |
| 592 | 20240119 | 094000 | 420799370 | 3755 | 3750 | 3760 | 3750 | 1921 |
| 593 | 20240119 | 093900 | 413586330 | 3760 | 3760 | 3765 | 3755 | 1975 |
| 594 | 20240119 | 093800 | 406162135 | 3760 | 3760 | 3760 | 3755 | 128 |
| 595 | 20240119 | 093700 | 405681210 | 3765 | 3755 | 3765 | 3755 | 2097 |
| 596 | 20240119 | 093600 | 397792550 | 3750 | 3750 | 3755 | 3750 | 1676 |
| 597 | 20240119 | 093500 | 391506780 | 3750 | 3755 | 3760 | 3750 | 998 |
| 598 | 20240119 | 093400 | 387763130 | 3755 | 3755 | 3760 | 3745 | 1397 |
| 599 | 20240119 | 093300 | 382515130 | 3755 | 3740 | 3755 | 3735 | 5208 |
| 600 | 20240119 | 093200 | 362998500 | 3735 | 3735 | 3735 | 3735 | 587 |
| 601 | 20240119 | 093100 | 360806055 | 3730 | 3730 | 3730 | 3730 | 2915 |
| 602 | 20240119 | 093000 | 349933105 | 3735 | 3715 | 3735 | 3710 | 1699 |
| 603 | 20240119 | 092900 | 343592745 | 3730 | 3730 | 3730 | 3710 | 5309 |
| 604 | 20240119 | 092800 | 323851565 | 3725 | 3735 | 3735 | 3725 | 2142 |
| 605 | 20240119 | 092700 | 315861425 | 3735 | 3745 | 3745 | 3735 | 31 |
| 606 | 20240119 | 092600 | 315745630 | 3745 | 3750 | 3750 | 3735 | 141 |
| 607 | 20240119 | 092500 | 315218830 | 3735 | 3750 | 3750 | 3735 | 3085 |
| 608 | 20240119 | 092400 | 303686970 | 3745 | 3730 | 3745 | 3730 | 5456 |
| 609 | 20240119 | 092300 | 283264725 | 3740 | 3740 | 3740 | 3740 | 1665 |
| 610 | 20240119 | 092200 | 277037625 | 3740 | 3735 | 3740 | 3735 | 1166 |
| 611 | 20240119 | 092100 | 272677960 | 3725 | 3725 | 3725 | 3725 | 880 |
| 612 | 20240119 | 092000 | 269399960 | 3725 | 3730 | 3735 | 3725 | 561 |
| 613 | 20240119 | 091900 | 267308945 | 3735 | 3740 | 3740 | 3735 | 537 |
| 614 | 20240119 | 091800 | 265301685 | 3740 | 3740 | 3740 | 3740 | 866 |
| 615 | 20240119 | 091700 | 262062845 | 3745 | 3730 | 3745 | 3730 | 3927 |
| 616 | 20240119 | 091600 | 247371335 | 3730 | 3725 | 3730 | 3725 | 1237 |
| 617 | 20240119 | 091500 | 242757330 | 3725 | 3705 | 3730 | 3705 | 1146 |
| 618 | 20240119 | 091400 | 238499150 | 3705 | 3700 | 3720 | 3700 | 2478 |
| 619 | 20240119 | 091300 | 229304430 | 3700 | 3700 | 3700 | 3695 | 3554 |
| 620 | 20240119 | 091200 | 216159080 | 3700 | 3705 | 3710 | 3700 | 2012 |
| 621 | 20240119 | 091100 | 208710320 | 3705 | 3715 | 3715 | 3705 | 2929 |
| 622 | 20240119 | 091000 | 197843920 | 3715 | 3740 | 3740 | 3715 | 5132 |
| 623 | 20240119 | 090900 | 178730240 | 3740 | 3740 | 3740 | 3725 | 2265 |
| 624 | 20240119 | 090800 | 170269075 | 3740 | 3725 | 3745 | 3725 | 5000 |
| 625 | 20240119 | 090700 | 151589330 | 3715 | 3730 | 3730 | 3715 | 1860 |
| 626 | 20240119 | 090600 | 144674235 | 3715 | 3700 | 3730 | 3700 | 12552 |
| 627 | 20240119 | 090500 | 98093185 | 3700 | 3685 | 3700 | 3685 | 4517 |
| 628 | 20240119 | 090400 | 81390540 | 3685 | 3705 | 3705 | 3685 | 3466 |
| 629 | 20240119 | 090300 | 68575445 | 3710 | 3710 | 3715 | 3700 | 3583 |
| 630 | 20240119 | 090200 | 55299405 | 3710 | 3715 | 3715 | 3690 | 2297 |
| 631 | 20240119 | 090100 | 46790510 | 3715 | 3680 | 3725 | 3675 | 4306 |
| 632 | 20240119 | 090000 | 30848910 | 3675 | 3655 | 3675 | 3655 | 8036 |