29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 185600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 3 | 20240119 | 185500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20240119 | 185400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20240119 | 185300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20240119 | 185200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20240119 | 185100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20240119 | 185000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20240119 | 184900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20240119 | 184800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20240119 | 184700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20240119 | 184600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20240119 | 184500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20240119 | 184400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20240119 | 184300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20240119 | 184200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20240119 | 184100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20240119 | 184000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20240119 | 183900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20240119 | 183800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20240119 | 183700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20240119 | 183600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20240119 | 183500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20240119 | 183400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20240119 | 183300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20240119 | 183200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20240119 | 183100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20240119 | 183000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20240119 | 182900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20240119 | 182800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20240119 | 182700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20240119 | 182600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 33 | 20240119 | 182500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20240119 | 182400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20240119 | 182300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20240119 | 182200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20240119 | 182100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20240119 | 182000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20240119 | 181900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20240119 | 181800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20240119 | 181700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20240119 | 181600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20240119 | 181500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20240119 | 181400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20240119 | 181300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20240119 | 181200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20240119 | 181100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20240119 | 181000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20240119 | 180900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20240119 | 180800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20240119 | 180700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20240119 | 180600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20240119 | 180500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20240119 | 180400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20240119 | 180300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20240119 | 180200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20240119 | 180100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20240119 | 180000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20240119 | 175900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20240119 | 175800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20240119 | 175700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20240119 | 175600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 63 | 20240119 | 175500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20240119 | 175400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20240119 | 175300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20240119 | 175200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20240119 | 175100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20240119 | 175000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20240119 | 174900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20240119 | 174800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20240119 | 174700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20240119 | 174600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20240119 | 174500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20240119 | 174400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20240119 | 174300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20240119 | 174200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20240119 | 174100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20240119 | 174000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20240119 | 173900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20240119 | 173800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20240119 | 173700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20240119 | 173600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20240119 | 173500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20240119 | 173400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20240119 | 173300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20240119 | 173200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20240119 | 173100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20240119 | 173000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20240119 | 172900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20240119 | 172800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20240119 | 172700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20240119 | 172600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 93 | 20240119 | 172500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20240119 | 172400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20240119 | 172300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20240119 | 172200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20240119 | 172100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20240119 | 172000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20240119 | 171900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20240119 | 171800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20240119 | 171700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20240119 | 171600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20240119 | 171500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20240119 | 171400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20240119 | 171300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20240119 | 171200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20240119 | 171100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20240119 | 171000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20240119 | 170900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20240119 | 170800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20240119 | 170700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20240119 | 170600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20240119 | 170500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20240119 | 170400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20240119 | 170300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20240119 | 170200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20240119 | 170100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20240119 | 170000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20240119 | 165900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20240119 | 165800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20240119 | 165700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20240119 | 165600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 123 | 20240119 | 165500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20240119 | 165400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20240119 | 165300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20240119 | 165200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20240119 | 165100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20240119 | 165000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20240119 | 164900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20240119 | 164800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20240119 | 164700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20240119 | 164600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20240119 | 164500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20240119 | 164400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20240119 | 164300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20240119 | 164200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20240119 | 164100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20240119 | 164000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20240119 | 163900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20240119 | 163800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20240119 | 163700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20240119 | 163600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20240119 | 163500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20240119 | 163400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20240119 | 163300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20240119 | 163200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20240119 | 163100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20240119 | 163000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20240119 | 162900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20240119 | 162800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20240119 | 162700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20240119 | 162600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 153 | 20240119 | 162500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20240119 | 162400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20240119 | 162300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20240119 | 162200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20240119 | 162100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20240119 | 162000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20240119 | 161900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20240119 | 161800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20240119 | 161700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20240119 | 161600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20240119 | 161500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20240119 | 161400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20240119 | 161300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20240119 | 161200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20240119 | 161100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20240119 | 161000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20240119 | 160900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20240119 | 160800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20240119 | 160700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20240119 | 160600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20240119 | 160500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20240119 | 160400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20240119 | 160300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20240119 | 160200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20240119 | 160100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20240119 | 160000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20240119 | 155900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20240119 | 155800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20240119 | 155700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20240119 | 155600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 183 | 20240119 | 155500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20240119 | 155400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20240119 | 155300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20240119 | 155200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20240119 | 155100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20240119 | 155000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20240119 | 154900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20240119 | 154800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20240119 | 154700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20240119 | 154600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20240119 | 154500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20240119 | 154400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20240119 | 154300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20240119 | 154200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20240119 | 154100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20240119 | 154000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20240119 | 153900 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20240119 | 153800 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20240119 | 153700 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20240119 | 153600 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20240119 | 153500 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20240119 | 153400 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20240119 | 153300 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20240119 | 153200 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20240119 | 153100 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20240119 | 153000 | 1754634385 | 2820 | 2820 | 2820 | 2820 | 9843 |
| 209 | 20240119 | 152900 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20240119 | 152800 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20240119 | 152700 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20240119 | 152600 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 213 | 20240119 | 152500 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20240119 | 152400 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20240119 | 152300 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20240119 | 152200 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20240119 | 152100 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20240119 | 152000 | 1726877125 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20240119 | 151900 | 1726877125 | 2840 | 2840 | 2845 | 2830 | 7913 |
| 220 | 20240119 | 151800 | 1704409560 | 2845 | 2830 | 2850 | 2830 | 4237 |
| 221 | 20240119 | 151700 | 1692376455 | 2830 | 2835 | 2835 | 2830 | 2227 |
| 222 | 20240119 | 151600 | 1686072395 | 2830 | 2830 | 2830 | 2825 | 2268 |
| 223 | 20240119 | 151500 | 1679654705 | 2830 | 2825 | 2830 | 2820 | 1592 |
| 224 | 20240119 | 151400 | 1675162600 | 2825 | 2820 | 2825 | 2815 | 2067 |
| 225 | 20240119 | 151300 | 1669333265 | 2820 | 2820 | 2825 | 2815 | 2745 |
| 226 | 20240119 | 151200 | 1661592915 | 2820 | 2820 | 2820 | 2820 | 3018 |
| 227 | 20240119 | 151100 | 1653082155 | 2820 | 2820 | 2820 | 2815 | 236 |
| 228 | 20240119 | 151000 | 1652416740 | 2820 | 2815 | 2820 | 2815 | 520 |
| 229 | 20240119 | 150900 | 1650952455 | 2820 | 2820 | 2820 | 2820 | 20 |
| 230 | 20240119 | 150800 | 1650896055 | 2820 | 2820 | 2820 | 2815 | 519 |
| 231 | 20240119 | 150700 | 1649434255 | 2815 | 2820 | 2820 | 2815 | 53 |
| 232 | 20240119 | 150600 | 1649284895 | 2820 | 2820 | 2820 | 2820 | 163 |
| 233 | 20240119 | 150500 | 1648825235 | 2815 | 2820 | 2820 | 2815 | 35 |
| 234 | 20240119 | 150400 | 1648726705 | 2820 | 2810 | 2820 | 2810 | 856 |
| 235 | 20240119 | 150300 | 1646315300 | 2810 | 2815 | 2820 | 2810 | 545 |
| 236 | 20240119 | 150200 | 1644779160 | 2820 | 2820 | 2820 | 2820 | 54 |
| 237 | 20240119 | 150100 | 1644626880 | 2810 | 2810 | 2810 | 2810 | 5134 |
| 238 | 20240119 | 150000 | 1630200340 | 2810 | 2815 | 2820 | 2810 | 6660 |
| 239 | 20240119 | 145900 | 1611427280 | 2815 | 2815 | 2815 | 2815 | 73 |
| 240 | 20240119 | 145800 | 1611221785 | 2815 | 2815 | 2815 | 2815 | 715 |
| 241 | 20240119 | 145700 | 1609209060 | 2815 | 2815 | 2815 | 2815 | 43 |
| 242 | 20240119 | 145600 | 1609088015 | 2810 | 2810 | 2815 | 2810 | 940 |
| 243 | 20240119 | 145500 | 1606446500 | 2810 | 2810 | 2810 | 2810 | 60 |
| 244 | 20240119 | 145400 | 1606277900 | 2805 | 2805 | 2805 | 2805 | 375 |
| 245 | 20240119 | 145300 | 1605226025 | 2805 | 2805 | 2805 | 2805 | 36 |
| 246 | 20240119 | 145200 | 1605125045 | 2805 | 2810 | 2810 | 2805 | 314 |
| 247 | 20240119 | 145100 | 1604244265 | 2805 | 2810 | 2810 | 2805 | 610 |
| 248 | 20240119 | 145000 | 1602533165 | 2805 | 2805 | 2805 | 2805 | 200 |
| 249 | 20240119 | 144900 | 1601972165 | 2805 | 2805 | 2805 | 2805 | 500 |
| 250 | 20240119 | 144800 | 1600569665 | 2800 | 2805 | 2805 | 2800 | 100 |
| 251 | 20240119 | 144700 | 1600289610 | 2810 | 2810 | 2810 | 2810 | 191 |
| 252 | 20240119 | 144600 | 1599752900 | 2800 | 2800 | 2800 | 2800 | 0 |
| 253 | 20240119 | 144500 | 1599752900 | 2800 | 2800 | 2805 | 2800 | 775 |
| 254 | 20240119 | 144400 | 1597580600 | 2795 | 2800 | 2800 | 2795 | 3659 |
| 255 | 20240119 | 144300 | 1587345275 | 2800 | 2805 | 2810 | 2800 | 7847 |
| 256 | 20240119 | 144200 | 1565358455 | 2805 | 2815 | 2815 | 2805 | 4436 |
| 257 | 20240119 | 144100 | 1552907250 | 2820 | 2815 | 2820 | 2810 | 475 |
| 258 | 20240119 | 144000 | 1551569970 | 2815 | 2815 | 2815 | 2815 | 51 |
| 259 | 20240119 | 143900 | 1551426405 | 2815 | 2820 | 2820 | 2815 | 372 |
| 260 | 20240119 | 143800 | 1550379190 | 2810 | 2810 | 2810 | 2810 | 1 |
| 261 | 20240119 | 143700 | 1550376380 | 2810 | 2820 | 2820 | 2810 | 3170 |
| 262 | 20240119 | 143600 | 1541451355 | 2820 | 2820 | 2820 | 2820 | 63 |
| 263 | 20240119 | 143500 | 1541273695 | 2815 | 2815 | 2815 | 2815 | 385 |
| 264 | 20240119 | 143400 | 1540189920 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20240119 | 143300 | 1540189920 | 2820 | 2820 | 2820 | 2820 | 1 |
| 266 | 20240119 | 143200 | 1540187100 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20240119 | 143100 | 1540187100 | 2820 | 2810 | 2820 | 2810 | 2879 |
| 268 | 20240119 | 143000 | 1532078400 | 2810 | 2820 | 2820 | 2810 | 18 |
| 269 | 20240119 | 142900 | 1532027660 | 2820 | 2810 | 2820 | 2810 | 216 |
| 270 | 20240119 | 142800 | 1531420690 | 2810 | 2810 | 2810 | 2810 | 508 |
| 271 | 20240119 | 142700 | 1529993210 | 2810 | 2810 | 2810 | 2810 | 50 |
| 272 | 20240119 | 142600 | 1529852710 | 2810 | 2815 | 2815 | 2810 | 105 |
| 273 | 20240119 | 142500 | 1529557460 | 2810 | 2810 | 2810 | 2810 | 0 |
| 274 | 20240119 | 142400 | 1529557460 | 2810 | 2810 | 2810 | 2810 | 400 |
| 275 | 20240119 | 142300 | 1528433460 | 2815 | 2815 | 2815 | 2815 | 40 |
| 276 | 20240119 | 142200 | 1528320860 | 2815 | 2810 | 2815 | 2810 | 1210 |
| 277 | 20240119 | 142100 | 1524919710 | 2815 | 2815 | 2815 | 2815 | 3 |
| 278 | 20240119 | 142000 | 1524911265 | 2815 | 2810 | 2815 | 2810 | 355 |
| 279 | 20240119 | 141900 | 1523912440 | 2815 | 2815 | 2815 | 2810 | 59 |
| 280 | 20240119 | 141800 | 1523746455 | 2820 | 2820 | 2820 | 2820 | 32 |
| 281 | 20240119 | 141700 | 1523656215 | 2820 | 2820 | 2820 | 2820 | 820 |
| 282 | 20240119 | 141600 | 1521343815 | 2820 | 2810 | 2820 | 2810 | 1194 |
| 283 | 20240119 | 141500 | 1517988665 | 2810 | 2815 | 2815 | 2810 | 788 |
| 284 | 20240119 | 141400 | 1515770790 | 2815 | 2805 | 2815 | 2805 | 6 |
| 285 | 20240119 | 141300 | 1515753950 | 2805 | 2810 | 2810 | 2805 | 1869 |
| 286 | 20240119 | 141200 | 1510504810 | 2810 | 2810 | 2810 | 2810 | 1001 |
| 287 | 20240119 | 141100 | 1507692000 | 2810 | 2810 | 2820 | 2810 | 1293 |
| 288 | 20240119 | 141000 | 1504056890 | 2810 | 2810 | 2810 | 2810 | 553 |
| 289 | 20240119 | 140900 | 1502502960 | 2810 | 2810 | 2810 | 2810 | 1143 |
| 290 | 20240119 | 140800 | 1499291130 | 2810 | 2810 | 2810 | 2810 | 65 |
| 291 | 20240119 | 140700 | 1499108480 | 2810 | 2815 | 2815 | 2810 | 2484 |
| 292 | 20240119 | 140600 | 1492127840 | 2810 | 2810 | 2810 | 2810 | 5467 |
| 293 | 20240119 | 140500 | 1476765570 | 2815 | 2815 | 2815 | 2815 | 1226 |
| 294 | 20240119 | 140400 | 1473314380 | 2815 | 2825 | 2825 | 2815 | 9208 |
| 295 | 20240119 | 140300 | 1447376650 | 2825 | 2830 | 2830 | 2825 | 4462 |
| 296 | 20240119 | 140200 | 1434757245 | 2835 | 2845 | 2845 | 2835 | 3117 |
| 297 | 20240119 | 140100 | 1425918725 | 2835 | 2845 | 2850 | 2835 | 5754 |
| 298 | 20240119 | 140000 | 1409563940 | 2850 | 2850 | 2850 | 2845 | 2268 |
| 299 | 20240119 | 135900 | 1403101390 | 2850 | 2845 | 2850 | 2845 | 684 |
| 300 | 20240119 | 135800 | 1401153750 | 2840 | 2840 | 2840 | 2835 | 6101 |
| 301 | 20240119 | 135700 | 1383838390 | 2845 | 2845 | 2845 | 2845 | 2110 |
| 302 | 20240119 | 135600 | 1377835440 | 2845 | 2845 | 2845 | 2840 | 1118 |
| 303 | 20240119 | 135500 | 1374654880 | 2840 | 2840 | 2840 | 2840 | 64 |
| 304 | 20240119 | 135400 | 1374473120 | 2840 | 2840 | 2845 | 2840 | 502 |
| 305 | 20240119 | 135300 | 1373044940 | 2840 | 2850 | 2850 | 2840 | 4382 |
| 306 | 20240119 | 135200 | 1360561290 | 2840 | 2845 | 2850 | 2840 | 3591 |
| 307 | 20240119 | 135100 | 1350344960 | 2845 | 2850 | 2850 | 2845 | 789 |
| 308 | 20240119 | 135000 | 1348096460 | 2845 | 2845 | 2845 | 2845 | 636 |
| 309 | 20240119 | 134900 | 1346287040 | 2845 | 2845 | 2845 | 2840 | 2967 |
| 310 | 20240119 | 134800 | 1337850945 | 2845 | 2850 | 2855 | 2845 | 1005 |
| 311 | 20240119 | 134700 | 1334986810 | 2855 | 2845 | 2855 | 2845 | 200 |
| 312 | 20240119 | 134600 | 1334417295 | 2855 | 2855 | 2855 | 2845 | 5717 |
| 313 | 20240119 | 134500 | 1318116375 | 2855 | 2855 | 2860 | 2850 | 3345 |
| 314 | 20240119 | 134400 | 1308568010 | 2850 | 2855 | 2860 | 2850 | 6512 |
| 315 | 20240119 | 134300 | 1289971390 | 2855 | 2855 | 2855 | 2850 | 1944 |
| 316 | 20240119 | 134200 | 1284422770 | 2855 | 2855 | 2855 | 2855 | 471 |
| 317 | 20240119 | 134100 | 1283078065 | 2855 | 2850 | 2855 | 2850 | 1310 |
| 318 | 20240119 | 134000 | 1279344405 | 2845 | 2845 | 2845 | 2845 | 101 |
| 319 | 20240119 | 133900 | 1279057060 | 2845 | 2845 | 2845 | 2845 | 0 |
| 320 | 20240119 | 133800 | 1279057060 | 2845 | 2850 | 2850 | 2845 | 135 |
| 321 | 20240119 | 133700 | 1278672485 | 2850 | 2850 | 2850 | 2845 | 696 |
| 322 | 20240119 | 133600 | 1276690815 | 2855 | 2850 | 2855 | 2845 | 1365 |
| 323 | 20240119 | 133500 | 1272802935 | 2845 | 2850 | 2855 | 2845 | 2813 |
| 324 | 20240119 | 133400 | 1264780025 | 2850 | 2850 | 2855 | 2850 | 1065 |
| 325 | 20240119 | 133300 | 1261741610 | 2850 | 2850 | 2855 | 2835 | 182 |
| 326 | 20240119 | 133200 | 1261224505 | 2835 | 2845 | 2860 | 2835 | 10038 |
| 327 | 20240119 | 133100 | 1232582860 | 2845 | 2840 | 2850 | 2840 | 7089 |
| 328 | 20240119 | 133000 | 1212401015 | 2840 | 2830 | 2840 | 2830 | 2422 |
| 329 | 20240119 | 132900 | 1205524650 | 2830 | 2830 | 2830 | 2830 | 470 |
| 330 | 20240119 | 132800 | 1204194550 | 2830 | 2835 | 2835 | 2830 | 2258 |
| 331 | 20240119 | 132700 | 1197796905 | 2835 | 2835 | 2835 | 2835 | 199 |
| 332 | 20240119 | 132600 | 1197232740 | 2835 | 2830 | 2835 | 2830 | 50 |
| 333 | 20240119 | 132500 | 1197091015 | 2830 | 2830 | 2830 | 2830 | 105 |
| 334 | 20240119 | 132400 | 1196793865 | 2830 | 2835 | 2835 | 2830 | 2914 |
| 335 | 20240119 | 132300 | 1188533815 | 2835 | 2835 | 2835 | 2835 | 335 |
| 336 | 20240119 | 132200 | 1187584090 | 2835 | 2830 | 2835 | 2825 | 271 |
| 337 | 20240119 | 132100 | 1186816885 | 2825 | 2835 | 2835 | 2825 | 3321 |
| 338 | 20240119 | 132000 | 1177404660 | 2835 | 2830 | 2835 | 2830 | 3192 |
| 339 | 20240119 | 131900 | 1168356990 | 2830 | 2830 | 2835 | 2825 | 3368 |
| 340 | 20240119 | 131800 | 1158827035 | 2830 | 2825 | 2830 | 2825 | 3947 |
| 341 | 20240119 | 131700 | 1147672240 | 2825 | 2825 | 2825 | 2825 | 349 |
| 342 | 20240119 | 131600 | 1146686315 | 2820 | 2820 | 2820 | 2820 | 197 |
| 343 | 20240119 | 131500 | 1146130775 | 2820 | 2820 | 2820 | 2820 | 39 |
| 344 | 20240119 | 131400 | 1146020795 | 2820 | 2820 | 2820 | 2820 | 3722 |
| 345 | 20240119 | 131300 | 1135524755 | 2810 | 2815 | 2815 | 2810 | 33 |
| 346 | 20240119 | 131200 | 1135431895 | 2810 | 2815 | 2815 | 2810 | 287 |
| 347 | 20240119 | 131100 | 1134625015 | 2815 | 2820 | 2820 | 2815 | 1191 |
| 348 | 20240119 | 131000 | 1131267350 | 2820 | 2820 | 2820 | 2820 | 1 |
| 349 | 20240119 | 130900 | 1131264530 | 2820 | 2820 | 2820 | 2820 | 35 |
| 350 | 20240119 | 130800 | 1131165830 | 2815 | 2820 | 2820 | 2815 | 216 |
| 351 | 20240119 | 130700 | 1130556785 | 2820 | 2820 | 2820 | 2820 | 3 |
| 352 | 20240119 | 130600 | 1130548325 | 2820 | 2820 | 2820 | 2820 | 2 |
| 353 | 20240119 | 130500 | 1130542685 | 2820 | 2810 | 2820 | 2810 | 231 |
| 354 | 20240119 | 130400 | 1129893565 | 2810 | 2810 | 2810 | 2810 | 810 |
| 355 | 20240119 | 130300 | 1127617465 | 2810 | 2810 | 2810 | 2810 | 115 |
| 356 | 20240119 | 130200 | 1127294315 | 2810 | 2810 | 2810 | 2810 | 0 |
| 357 | 20240119 | 130100 | 1127294315 | 2810 | 2810 | 2810 | 2810 | 852 |
| 358 | 20240119 | 130000 | 1124900195 | 2820 | 2815 | 2820 | 2815 | 4104 |
| 359 | 20240119 | 125900 | 1113333285 | 2815 | 2815 | 2815 | 2815 | 46 |
| 360 | 20240119 | 125800 | 1113203795 | 2815 | 2815 | 2815 | 2815 | 0 |
| 361 | 20240119 | 125700 | 1113203795 | 2815 | 2810 | 2815 | 2810 | 1810 |
| 362 | 20240119 | 125600 | 1108114145 | 2815 | 2815 | 2815 | 2815 | 1 |
| 363 | 20240119 | 125500 | 1108111330 | 2815 | 2815 | 2815 | 2815 | 0 |
| 364 | 20240119 | 125400 | 1108111330 | 2815 | 2815 | 2815 | 2815 | 355 |
| 365 | 20240119 | 125300 | 1107112005 | 2815 | 2810 | 2815 | 2810 | 443 |
| 366 | 20240119 | 125200 | 1105866295 | 2815 | 2815 | 2815 | 2815 | 87 |
| 367 | 20240119 | 125100 | 1105621390 | 2815 | 2815 | 2815 | 2815 | 711 |
| 368 | 20240119 | 125000 | 1103619925 | 2810 | 2810 | 2810 | 2810 | 57 |
| 369 | 20240119 | 124900 | 1103459755 | 2810 | 2810 | 2810 | 2810 | 130 |
| 370 | 20240119 | 124800 | 1103094455 | 2815 | 2815 | 2815 | 2815 | 0 |
| 371 | 20240119 | 124700 | 1103094455 | 2815 | 2815 | 2815 | 2815 | 401 |
| 372 | 20240119 | 124600 | 1101965640 | 2815 | 2815 | 2815 | 2815 | 406 |
| 373 | 20240119 | 124500 | 1100822750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 374 | 20240119 | 124400 | 1100822750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 375 | 20240119 | 124300 | 1100822750 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 376 | 20240119 | 124200 | 1098002750 | 2820 | 2820 | 2820 | 2820 | 1450 |
| 377 | 20240119 | 124100 | 1093913750 | 2820 | 2820 | 2820 | 2820 | 0 |
| 378 | 20240119 | 124000 | 1093913750 | 2820 | 2820 | 2820 | 2820 | 210 |
| 379 | 20240119 | 123900 | 1093321550 | 2820 | 2820 | 2820 | 2820 | 246 |
| 380 | 20240119 | 123800 | 1092627830 | 2825 | 2825 | 2825 | 2825 | 39 |
| 381 | 20240119 | 123700 | 1092517655 | 2820 | 2820 | 2820 | 2820 | 607 |
| 382 | 20240119 | 123600 | 1090805915 | 2820 | 2820 | 2820 | 2820 | 370 |
| 383 | 20240119 | 123500 | 1089762515 | 2820 | 2820 | 2820 | 2820 | 1031 |
| 384 | 20240119 | 123400 | 1086855095 | 2820 | 2820 | 2825 | 2815 | 5750 |
| 385 | 20240119 | 123300 | 1070661860 | 2820 | 2820 | 2820 | 2820 | 284 |
| 386 | 20240119 | 123200 | 1069860980 | 2820 | 2820 | 2820 | 2820 | 72 |
| 387 | 20240119 | 123100 | 1069657940 | 2820 | 2825 | 2825 | 2820 | 29 |
| 388 | 20240119 | 123000 | 1069576115 | 2820 | 2820 | 2820 | 2820 | 739 |
| 389 | 20240119 | 122900 | 1067492135 | 2825 | 2825 | 2825 | 2825 | 2 |
| 390 | 20240119 | 122800 | 1067486485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 391 | 20240119 | 122700 | 1067486485 | 2820 | 2820 | 2820 | 2820 | 101 |
| 392 | 20240119 | 122600 | 1067201665 | 2820 | 2820 | 2820 | 2820 | 34 |
| 393 | 20240119 | 122500 | 1067105785 | 2820 | 2820 | 2820 | 2820 | 200 |
| 394 | 20240119 | 122400 | 1066541785 | 2820 | 2820 | 2820 | 2820 | 1071 |
| 395 | 20240119 | 122300 | 1063521565 | 2820 | 2820 | 2820 | 2820 | 10 |
| 396 | 20240119 | 122200 | 1063493365 | 2815 | 2815 | 2815 | 2815 | 0 |
| 397 | 20240119 | 122100 | 1063493365 | 2815 | 2820 | 2820 | 2815 | 611 |
| 398 | 20240119 | 122000 | 1061772045 | 2815 | 2825 | 2825 | 2815 | 129 |
| 399 | 20240119 | 121900 | 1061408710 | 2825 | 2825 | 2825 | 2825 | 151 |
| 400 | 20240119 | 121800 | 1060982135 | 2825 | 2825 | 2825 | 2825 | 535 |
| 401 | 20240119 | 121700 | 1059470760 | 2825 | 2825 | 2825 | 2825 | 0 |
| 402 | 20240119 | 121600 | 1059470760 | 2825 | 2825 | 2825 | 2825 | 200 |
| 403 | 20240119 | 121500 | 1058905760 | 2825 | 2825 | 2825 | 2825 | 1 |
| 404 | 20240119 | 121400 | 1058902935 | 2820 | 2820 | 2820 | 2820 | 34 |
| 405 | 20240119 | 121300 | 1058807055 | 2820 | 2820 | 2820 | 2820 | 661 |
| 406 | 20240119 | 121200 | 1056943035 | 2805 | 2820 | 2820 | 2805 | 5262 |
| 407 | 20240119 | 121100 | 1042117295 | 2820 | 2820 | 2820 | 2820 | 1512 |
| 408 | 20240119 | 121000 | 1037853455 | 2820 | 2820 | 2820 | 2820 | 1 |
| 409 | 20240119 | 120900 | 1037850635 | 2815 | 2815 | 2815 | 2815 | 146 |
| 410 | 20240119 | 120800 | 1037439645 | 2815 | 2815 | 2815 | 2815 | 503 |
| 411 | 20240119 | 120700 | 1036023700 | 2810 | 2810 | 2810 | 2810 | 19 |
| 412 | 20240119 | 120600 | 1035970310 | 2810 | 2810 | 2810 | 2810 | 637 |
| 413 | 20240119 | 120500 | 1034180340 | 2810 | 2810 | 2810 | 2810 | 66 |
| 414 | 20240119 | 120400 | 1033994880 | 2810 | 2815 | 2815 | 2810 | 210 |
| 415 | 20240119 | 120300 | 1033404735 | 2815 | 2810 | 2815 | 2810 | 121 |
| 416 | 20240119 | 120200 | 1033064715 | 2805 | 2805 | 2805 | 2805 | 1 |
| 417 | 20240119 | 120100 | 1033061910 | 2810 | 2810 | 2810 | 2810 | 1 |
| 418 | 20240119 | 120000 | 1033059100 | 2805 | 2815 | 2815 | 2805 | 1402 |
| 419 | 20240119 | 115900 | 1029124735 | 2815 | 2815 | 2815 | 2815 | 33 |
| 420 | 20240119 | 115800 | 1029031840 | 2815 | 2815 | 2815 | 2815 | 1967 |
| 421 | 20240119 | 115700 | 1023494735 | 2815 | 2815 | 2815 | 2810 | 2145 |
| 422 | 20240119 | 115600 | 1017467180 | 2810 | 2810 | 2810 | 2810 | 50 |
| 423 | 20240119 | 115500 | 1017326680 | 2820 | 2820 | 2820 | 2820 | 4 |
| 424 | 20240119 | 115400 | 1017315400 | 2820 | 2820 | 2820 | 2820 | 141 |
| 425 | 20240119 | 115300 | 1016917780 | 2820 | 2815 | 2820 | 2815 | 337 |
| 426 | 20240119 | 115200 | 1015967940 | 2815 | 2815 | 2815 | 2815 | 357 |
| 427 | 20240119 | 115100 | 1014962985 | 2815 | 2815 | 2815 | 2815 | 19 |
| 428 | 20240119 | 115000 | 1014909500 | 2815 | 2815 | 2815 | 2815 | 10 |
| 429 | 20240119 | 114900 | 1014881350 | 2815 | 2810 | 2815 | 2810 | 253 |
| 430 | 20240119 | 114800 | 1014169470 | 2810 | 2815 | 2815 | 2810 | 957 |
| 431 | 20240119 | 114700 | 1011476515 | 2815 | 2820 | 2820 | 2815 | 51 |
| 432 | 20240119 | 114600 | 1011332945 | 2820 | 2820 | 2820 | 2815 | 761 |
| 433 | 20240119 | 114500 | 1009189230 | 2815 | 2815 | 2820 | 2815 | 1903 |
| 434 | 20240119 | 114400 | 1003823920 | 2820 | 2820 | 2820 | 2820 | 101 |
| 435 | 20240119 | 114300 | 1003539100 | 2820 | 2820 | 2820 | 2815 | 308 |
| 436 | 20240119 | 114200 | 1002671040 | 2820 | 2820 | 2820 | 2820 | 0 |
| 437 | 20240119 | 114100 | 1002671040 | 2820 | 2815 | 2820 | 2815 | 484 |
| 438 | 20240119 | 114000 | 1001308570 | 2820 | 2820 | 2820 | 2820 | 5 |
| 439 | 20240119 | 113900 | 1001294470 | 2820 | 2820 | 2820 | 2820 | 100 |
| 440 | 20240119 | 113800 | 1001012470 | 2820 | 2820 | 2820 | 2820 | 340 |
| 441 | 20240119 | 113700 | 1000053670 | 2820 | 2825 | 2825 | 2820 | 1871 |
| 442 | 20240119 | 113600 | 994777350 | 2825 | 2820 | 2825 | 2820 | 368 |
| 443 | 20240119 | 113500 | 993738115 | 2820 | 2820 | 2820 | 2820 | 611 |
| 444 | 20240119 | 113400 | 992015095 | 2825 | 2815 | 2825 | 2815 | 20 |
| 445 | 20240119 | 113300 | 991958785 | 2815 | 2815 | 2815 | 2815 | 500 |
| 446 | 20240119 | 113200 | 990551285 | 2820 | 2820 | 2820 | 2820 | 296 |
| 447 | 20240119 | 113100 | 989716565 | 2820 | 2820 | 2820 | 2820 | 3 |
| 448 | 20240119 | 113000 | 989708105 | 2820 | 2820 | 2820 | 2820 | 290 |
| 449 | 20240119 | 112900 | 988890305 | 2820 | 2820 | 2825 | 2820 | 3587 |
| 450 | 20240119 | 112800 | 978758935 | 2820 | 2820 | 2820 | 2820 | 55 |
| 451 | 20240119 | 112700 | 978603835 | 2815 | 2815 | 2815 | 2815 | 0 |
| 452 | 20240119 | 112600 | 978603835 | 2815 | 2820 | 2820 | 2815 | 700 |
| 453 | 20240119 | 112500 | 976632335 | 2820 | 2820 | 2820 | 2820 | 1401 |
| 454 | 20240119 | 112400 | 972681515 | 2820 | 2810 | 2820 | 2810 | 598 |
| 455 | 20240119 | 112300 | 970999530 | 2810 | 2810 | 2810 | 2810 | 137 |
| 456 | 20240119 | 112200 | 970614560 | 2815 | 2815 | 2815 | 2815 | 1 |
| 457 | 20240119 | 112100 | 970611745 | 2815 | 2825 | 2825 | 2815 | 5507 |
| 458 | 20240119 | 112000 | 955107580 | 2825 | 2820 | 2825 | 2820 | 3603 |
| 459 | 20240119 | 111900 | 944947115 | 2815 | 2810 | 2815 | 2810 | 2528 |
| 460 | 20240119 | 111800 | 937842810 | 2815 | 2815 | 2815 | 2815 | 2008 |
| 461 | 20240119 | 111700 | 932190290 | 2815 | 2810 | 2815 | 2810 | 1542 |
| 462 | 20240119 | 111600 | 927856770 | 2810 | 2810 | 2810 | 2810 | 1 |
| 463 | 20240119 | 111500 | 927853960 | 2805 | 2805 | 2805 | 2805 | 1235 |
| 464 | 20240119 | 111400 | 924389785 | 2805 | 2800 | 2805 | 2800 | 540 |
| 465 | 20240119 | 111300 | 922875285 | 2805 | 2800 | 2805 | 2800 | 587 |
| 466 | 20240119 | 111200 | 921228760 | 2805 | 2805 | 2805 | 2805 | 40 |
| 467 | 20240119 | 111100 | 921116560 | 2805 | 2800 | 2805 | 2800 | 440 |
| 468 | 20240119 | 111000 | 919882745 | 2800 | 2800 | 2800 | 2800 | 0 |
| 469 | 20240119 | 110900 | 919882745 | 2800 | 2800 | 2800 | 2800 | 415 |
| 470 | 20240119 | 110800 | 918720745 | 2805 | 2800 | 2805 | 2800 | 436 |
| 471 | 20240119 | 110700 | 917499895 | 2805 | 2805 | 2805 | 2805 | 1 |
| 472 | 20240119 | 110600 | 917497090 | 2800 | 2800 | 2805 | 2800 | 42 |
| 473 | 20240119 | 110500 | 917379475 | 2800 | 2800 | 2800 | 2800 | 3 |
| 474 | 20240119 | 110400 | 917371075 | 2800 | 2805 | 2805 | 2800 | 2 |
| 475 | 20240119 | 110300 | 917365470 | 2800 | 2800 | 2800 | 2800 | 0 |
| 476 | 20240119 | 110200 | 917365470 | 2800 | 2800 | 2800 | 2800 | 550 |
| 477 | 20240119 | 110100 | 915825470 | 2800 | 2800 | 2800 | 2800 | 300 |
| 478 | 20240119 | 110000 | 914985470 | 2805 | 2800 | 2805 | 2800 | 230 |
| 479 | 20240119 | 105900 | 914341465 | 2805 | 2805 | 2805 | 2805 | 25 |
| 480 | 20240119 | 105800 | 914271340 | 2800 | 2800 | 2800 | 2800 | 198 |
| 481 | 20240119 | 105700 | 913716940 | 2800 | 2800 | 2800 | 2795 | 90 |
| 482 | 20240119 | 105600 | 913465175 | 2800 | 2800 | 2800 | 2800 | 4 |
| 483 | 20240119 | 105500 | 913453975 | 2800 | 2800 | 2800 | 2800 | 337 |
| 484 | 20240119 | 105400 | 912510375 | 2800 | 2800 | 2800 | 2800 | 0 |
| 485 | 20240119 | 105300 | 912510375 | 2800 | 2800 | 2800 | 2800 | 533 |
| 486 | 20240119 | 105200 | 911017975 | 2805 | 2800 | 2805 | 2800 | 1126 |
| 487 | 20240119 | 105100 | 907861740 | 2800 | 2800 | 2800 | 2800 | 240 |
| 488 | 20240119 | 105000 | 907189740 | 2805 | 2800 | 2805 | 2800 | 121 |
| 489 | 20240119 | 104900 | 906850830 | 2805 | 2810 | 2810 | 2805 | 418 |
| 490 | 20240119 | 104800 | 905678335 | 2810 | 2805 | 2810 | 2805 | 481 |
| 491 | 20240119 | 104700 | 904327170 | 2805 | 2805 | 2805 | 2805 | 9 |
| 492 | 20240119 | 104600 | 904301925 | 2800 | 2805 | 2805 | 2800 | 2185 |
| 493 | 20240119 | 104500 | 898181925 | 2810 | 2810 | 2810 | 2810 | 200 |
| 494 | 20240119 | 104400 | 897619925 | 2810 | 2810 | 2810 | 2800 | 5205 |
| 495 | 20240119 | 104300 | 883032480 | 2810 | 2805 | 2810 | 2805 | 147 |
| 496 | 20240119 | 104200 | 882620005 | 2805 | 2800 | 2805 | 2800 | 156 |
| 497 | 20240119 | 104100 | 882182450 | 2810 | 2795 | 2810 | 2795 | 3033 |
| 498 | 20240119 | 104000 | 873687225 | 2795 | 2800 | 2800 | 2795 | 154 |
| 499 | 20240119 | 103900 | 873256635 | 2800 | 2795 | 2800 | 2795 | 474 |
| 500 | 20240119 | 103800 | 871931245 | 2800 | 2800 | 2800 | 2795 | 379 |
| 501 | 20240119 | 103700 | 870870055 | 2795 | 2790 | 2800 | 2790 | 983 |
| 502 | 20240119 | 103600 | 868122820 | 2795 | 2795 | 2795 | 2795 | 3866 |
| 503 | 20240119 | 103500 | 857317350 | 2795 | 2790 | 2795 | 2790 | 372 |
| 504 | 20240119 | 103400 | 856279460 | 2790 | 2790 | 2790 | 2790 | 1157 |
| 505 | 20240119 | 103300 | 853051430 | 2790 | 2790 | 2790 | 2785 | 1037 |
| 506 | 20240119 | 103200 | 850160430 | 2790 | 2790 | 2790 | 2780 | 6615 |
| 507 | 20240119 | 103100 | 831752535 | 2790 | 2790 | 2790 | 2790 | 0 |
| 508 | 20240119 | 103000 | 831752535 | 2790 | 2780 | 2790 | 2780 | 216 |
| 509 | 20240119 | 102900 | 831152045 | 2790 | 2790 | 2790 | 2790 | 1 |
| 510 | 20240119 | 102800 | 831149255 | 2780 | 2790 | 2790 | 2775 | 5517 |
| 511 | 20240119 | 102700 | 815804310 | 2790 | 2800 | 2800 | 2790 | 4647 |
| 512 | 20240119 | 102600 | 802813075 | 2795 | 2800 | 2800 | 2795 | 158 |
| 513 | 20240119 | 102500 | 802371440 | 2800 | 2800 | 2800 | 2790 | 137 |
| 514 | 20240119 | 102400 | 801988770 | 2800 | 2795 | 2800 | 2795 | 714 |
| 515 | 20240119 | 102300 | 799992870 | 2805 | 2800 | 2805 | 2800 | 2292 |
| 516 | 20240119 | 102200 | 793575260 | 2795 | 2795 | 2795 | 2790 | 270 |
| 517 | 20240119 | 102100 | 792820620 | 2800 | 2800 | 2800 | 2785 | 3420 |
| 518 | 20240119 | 102000 | 783284160 | 2795 | 2795 | 2795 | 2795 | 292 |
| 519 | 20240119 | 101900 | 782468020 | 2795 | 2805 | 2810 | 2795 | 6806 |
| 520 | 20240119 | 101800 | 763404965 | 2810 | 2810 | 2810 | 2810 | 452 |
| 521 | 20240119 | 101700 | 762134845 | 2810 | 2815 | 2815 | 2810 | 1044 |
| 522 | 20240119 | 101600 | 759197995 | 2815 | 2810 | 2815 | 2810 | 497 |
| 523 | 20240119 | 101500 | 757801025 | 2815 | 2820 | 2820 | 2815 | 283 |
| 524 | 20240119 | 101400 | 757004375 | 2820 | 2820 | 2820 | 2820 | 201 |
| 525 | 20240119 | 101300 | 756437555 | 2820 | 2825 | 2825 | 2810 | 5607 |
| 526 | 20240119 | 101200 | 740654880 | 2820 | 2820 | 2825 | 2820 | 358 |
| 527 | 20240119 | 101100 | 739645305 | 2820 | 2820 | 2820 | 2820 | 917 |
| 528 | 20240119 | 101000 | 737059365 | 2820 | 2820 | 2825 | 2820 | 2888 |
| 529 | 20240119 | 100900 | 728911820 | 2815 | 2810 | 2815 | 2810 | 2011 |
| 530 | 20240119 | 100800 | 723251320 | 2815 | 2810 | 2815 | 2810 | 385 |
| 531 | 20240119 | 100700 | 722167990 | 2810 | 2820 | 2820 | 2810 | 3588 |
| 532 | 20240119 | 100600 | 712061835 | 2820 | 2820 | 2820 | 2820 | 23 |
| 533 | 20240119 | 100500 | 711996975 | 2820 | 2830 | 2830 | 2820 | 4083 |
| 534 | 20240119 | 100400 | 700468790 | 2825 | 2820 | 2835 | 2820 | 4265 |
| 535 | 20240119 | 100300 | 688417225 | 2825 | 2820 | 2825 | 2820 | 1078 |
| 536 | 20240119 | 100200 | 685376435 | 2815 | 2815 | 2815 | 2815 | 1164 |
| 537 | 20240119 | 100100 | 682099775 | 2815 | 2815 | 2820 | 2805 | 1391 |
| 538 | 20240119 | 100000 | 678183395 | 2815 | 2805 | 2815 | 2800 | 4330 |
| 539 | 20240119 | 095900 | 666052570 | 2805 | 2805 | 2810 | 2805 | 3130 |
| 540 | 20240119 | 095800 | 657270785 | 2805 | 2815 | 2815 | 2805 | 3923 |
| 541 | 20240119 | 095700 | 646255465 | 2815 | 2815 | 2820 | 2815 | 1774 |
| 542 | 20240119 | 095600 | 641261565 | 2815 | 2820 | 2820 | 2815 | 648 |
| 543 | 20240119 | 095500 | 639434240 | 2815 | 2815 | 2825 | 2815 | 720 |
| 544 | 20240119 | 095400 | 637405740 | 2815 | 2830 | 2835 | 2815 | 2484 |
| 545 | 20240119 | 095300 | 630391285 | 2830 | 2820 | 2830 | 2820 | 4058 |
| 546 | 20240119 | 095200 | 618921750 | 2820 | 2820 | 2820 | 2815 | 2192 |
| 547 | 20240119 | 095100 | 612740400 | 2815 | 2820 | 2820 | 2815 | 1636 |
| 548 | 20240119 | 095000 | 608133960 | 2820 | 2825 | 2830 | 2820 | 3503 |
| 549 | 20240119 | 094900 | 598249945 | 2830 | 2835 | 2835 | 2825 | 4071 |
| 550 | 20240119 | 094800 | 586734920 | 2835 | 2825 | 2840 | 2825 | 3824 |
| 551 | 20240119 | 094700 | 575899875 | 2825 | 2835 | 2835 | 2825 | 8401 |
| 552 | 20240119 | 094600 | 552151590 | 2835 | 2820 | 2835 | 2810 | 8737 |
| 553 | 20240119 | 094500 | 527468120 | 2820 | 2815 | 2820 | 2810 | 2400 |
| 554 | 20240119 | 094400 | 520711345 | 2810 | 2805 | 2810 | 2805 | 4273 |
| 555 | 20240119 | 094300 | 508714645 | 2805 | 2810 | 2810 | 2800 | 2590 |
| 556 | 20240119 | 094200 | 501449605 | 2810 | 2805 | 2810 | 2800 | 14005 |
| 557 | 20240119 | 094100 | 462222480 | 2805 | 2810 | 2810 | 2805 | 3048 |
| 558 | 20240119 | 094000 | 453665200 | 2800 | 2805 | 2810 | 2800 | 8244 |
| 559 | 20240119 | 093900 | 430565260 | 2805 | 2800 | 2805 | 2800 | 1210 |
| 560 | 20240119 | 093800 | 427173355 | 2800 | 2810 | 2810 | 2800 | 2112 |
| 561 | 20240119 | 093700 | 421251140 | 2810 | 2795 | 2810 | 2790 | 11048 |
| 562 | 20240119 | 093600 | 390299710 | 2795 | 2785 | 2795 | 2780 | 5943 |
| 563 | 20240119 | 093500 | 373730430 | 2785 | 2785 | 2785 | 2785 | 3358 |
| 564 | 20240119 | 093400 | 364378400 | 2785 | 2780 | 2785 | 2780 | 1112 |
| 565 | 20240119 | 093300 | 361281985 | 2780 | 2785 | 2785 | 2780 | 144 |
| 566 | 20240119 | 093200 | 360881045 | 2785 | 2780 | 2785 | 2775 | 942 |
| 567 | 20240119 | 093100 | 358264530 | 2780 | 2790 | 2790 | 2780 | 2693 |
| 568 | 20240119 | 093000 | 350764550 | 2785 | 2770 | 2790 | 2770 | 19677 |
| 569 | 20240119 | 092900 | 296026410 | 2760 | 2760 | 2760 | 2760 | 339 |
| 570 | 20240119 | 092800 | 295090770 | 2760 | 2770 | 2770 | 2760 | 157 |
| 571 | 20240119 | 092700 | 294656880 | 2770 | 2760 | 2770 | 2760 | 809 |
| 572 | 20240119 | 092600 | 292420950 | 2770 | 2770 | 2770 | 2760 | 4571 |
| 573 | 20240119 | 092500 | 279764280 | 2770 | 2770 | 2770 | 2770 | 1032 |
| 574 | 20240119 | 092400 | 276905640 | 2765 | 2760 | 2765 | 2760 | 1029 |
| 575 | 20240119 | 092300 | 274065090 | 2760 | 2760 | 2760 | 2760 | 0 |
| 576 | 20240119 | 092200 | 274065090 | 2760 | 2765 | 2770 | 2755 | 4593 |
| 577 | 20240119 | 092100 | 261391040 | 2770 | 2775 | 2780 | 2770 | 3013 |
| 578 | 20240119 | 092000 | 253034870 | 2775 | 2775 | 2780 | 2770 | 6387 |
| 579 | 20240119 | 091900 | 235309305 | 2775 | 2770 | 2775 | 2770 | 942 |
| 580 | 20240119 | 091800 | 232696645 | 2770 | 2755 | 2770 | 2755 | 726 |
| 581 | 20240119 | 091700 | 230689080 | 2770 | 2755 | 2770 | 2755 | 3585 |
| 582 | 20240119 | 091600 | 220781880 | 2755 | 2760 | 2760 | 2755 | 2682 |
| 583 | 20240119 | 091500 | 213388340 | 2760 | 2755 | 2760 | 2750 | 4774 |
| 584 | 20240119 | 091400 | 200250450 | 2755 | 2755 | 2755 | 2750 | 928 |
| 585 | 20240119 | 091300 | 197696020 | 2755 | 2750 | 2755 | 2750 | 2084 |
| 586 | 20240119 | 091200 | 191956560 | 2755 | 2755 | 2765 | 2750 | 1578 |
| 587 | 20240119 | 091100 | 187604545 | 2750 | 2775 | 2775 | 2730 | 5313 |
| 588 | 20240119 | 091000 | 172961780 | 2775 | 2775 | 2775 | 2775 | 2076 |
| 589 | 20240119 | 090900 | 167200880 | 2775 | 2770 | 2775 | 2770 | 5029 |
| 590 | 20240119 | 090800 | 153257910 | 2775 | 2765 | 2775 | 2765 | 6219 |
| 591 | 20240119 | 090700 | 136031060 | 2765 | 2755 | 2770 | 2755 | 3181 |
| 592 | 20240119 | 090600 | 127240850 | 2755 | 2750 | 2755 | 2750 | 417 |
| 593 | 20240119 | 090500 | 126093975 | 2750 | 2750 | 2750 | 2750 | 260 |
| 594 | 20240119 | 090400 | 125378975 | 2750 | 2735 | 2750 | 2735 | 1068 |
| 595 | 20240119 | 090300 | 122442885 | 2735 | 2735 | 2735 | 2735 | 21 |
| 596 | 20240119 | 090200 | 122385450 | 2730 | 2735 | 2740 | 2730 | 8397 |
| 597 | 20240119 | 090100 | 99440975 | 2735 | 2760 | 2765 | 2715 | 10578 |
| 598 | 20240119 | 090000 | 70445470 | 2760 | 2755 | 2760 | 2750 | 25171 |