30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 3 | 20240104 | 185800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20240104 | 185700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20240104 | 185600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20240104 | 185500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20240104 | 185400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20240104 | 185300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20240104 | 185200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20240104 | 185100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20240104 | 185000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20240104 | 184900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20240104 | 184800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20240104 | 184700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20240104 | 184600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20240104 | 184500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20240104 | 184400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20240104 | 184300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20240104 | 184200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20240104 | 184100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20240104 | 184000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20240104 | 183900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20240104 | 183800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20240104 | 183700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20240104 | 183600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20240104 | 183500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20240104 | 183400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20240104 | 183300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20240104 | 183200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20240104 | 183100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20240104 | 183000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20240104 | 182900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 33 | 20240104 | 182800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20240104 | 182700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20240104 | 182600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20240104 | 182500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20240104 | 182400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20240104 | 182300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20240104 | 182200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20240104 | 182100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20240104 | 182000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20240104 | 181900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20240104 | 181800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20240104 | 181700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20240104 | 181600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20240104 | 181500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20240104 | 181400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20240104 | 181300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20240104 | 181200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20240104 | 181100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20240104 | 181000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20240104 | 180900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20240104 | 180800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20240104 | 180700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20240104 | 180600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20240104 | 180500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20240104 | 180400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20240104 | 180300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20240104 | 180200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20240104 | 180100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20240104 | 180000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20240104 | 175900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 63 | 20240104 | 175800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20240104 | 175700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20240104 | 175600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20240104 | 175500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20240104 | 175400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20240104 | 175300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20240104 | 175200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20240104 | 175100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20240104 | 175000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20240104 | 174900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20240104 | 174800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20240104 | 174700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20240104 | 174600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20240104 | 174500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20240104 | 174400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20240104 | 174300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20240104 | 174200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20240104 | 174100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20240104 | 174000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20240104 | 173900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20240104 | 173800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20240104 | 173700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20240104 | 173600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20240104 | 173500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20240104 | 173400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20240104 | 173300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20240104 | 173200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20240104 | 173100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20240104 | 173000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20240104 | 172900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 93 | 20240104 | 172800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20240104 | 172700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20240104 | 172600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20240104 | 172500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20240104 | 172400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20240104 | 172300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20240104 | 172200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20240104 | 172100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20240104 | 172000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20240104 | 171900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20240104 | 171800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20240104 | 171700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20240104 | 171600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20240104 | 171500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20240104 | 171400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20240104 | 171300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20240104 | 171200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20240104 | 171100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20240104 | 171000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20240104 | 170900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20240104 | 170800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20240104 | 170700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20240104 | 170600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20240104 | 170500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20240104 | 170400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20240104 | 170300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20240104 | 170200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20240104 | 170100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20240104 | 170000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20240104 | 165900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 123 | 20240104 | 165800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20240104 | 165700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20240104 | 165600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20240104 | 165500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20240104 | 165400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20240104 | 165300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20240104 | 165200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20240104 | 165100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20240104 | 165000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20240104 | 164900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20240104 | 164800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20240104 | 164700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20240104 | 164600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20240104 | 164500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20240104 | 164400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20240104 | 164300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20240104 | 164200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20240104 | 164100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20240104 | 164000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20240104 | 163900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20240104 | 163800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20240104 | 163700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20240104 | 163600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20240104 | 163500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20240104 | 163400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20240104 | 163300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20240104 | 163200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20240104 | 163100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20240104 | 163000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20240104 | 162900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 153 | 20240104 | 162800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20240104 | 162700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20240104 | 162600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20240104 | 162500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20240104 | 162400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20240104 | 162300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20240104 | 162200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20240104 | 162100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20240104 | 162000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20240104 | 161900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20240104 | 161800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20240104 | 161700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20240104 | 161600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20240104 | 161500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20240104 | 161400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20240104 | 161300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20240104 | 161200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20240104 | 161100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20240104 | 161000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20240104 | 160900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20240104 | 160800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20240104 | 160700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20240104 | 160600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20240104 | 160500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20240104 | 160400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20240104 | 160300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20240104 | 160200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20240104 | 160100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20240104 | 160000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20240104 | 155900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 183 | 20240104 | 155800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20240104 | 155700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20240104 | 155600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20240104 | 155500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20240104 | 155400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20240104 | 155300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20240104 | 155200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20240104 | 155100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20240104 | 155000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20240104 | 154900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20240104 | 154800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20240104 | 154700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20240104 | 154600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20240104 | 154500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20240104 | 154400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20240104 | 154300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20240104 | 154200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20240104 | 154100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20240104 | 154000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20240104 | 153900 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20240104 | 153800 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20240104 | 153700 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20240104 | 153600 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20240104 | 153500 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20240104 | 153400 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20240104 | 153300 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20240104 | 153200 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20240104 | 153100 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20240104 | 153000 | 1967480715 | 4150 | 4150 | 4150 | 4150 | 4394 |
| 212 | 20240104 | 152900 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 213 | 20240104 | 152800 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 214 | 20240104 | 152700 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 215 | 20240104 | 152600 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 216 | 20240104 | 152500 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 217 | 20240104 | 152400 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 218 | 20240104 | 152300 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 219 | 20240104 | 152200 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 220 | 20240104 | 152100 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 221 | 20240104 | 152000 | 1949245615 | 4155 | 4155 | 4155 | 4155 | 0 |
| 222 | 20240104 | 151900 | 1949245615 | 4155 | 4155 | 4155 | 4150 | 473 |
| 223 | 20240104 | 151800 | 1947280800 | 4150 | 4130 | 4150 | 4130 | 277 |
| 224 | 20240104 | 151700 | 1946132790 | 4130 | 4140 | 4140 | 4130 | 5576 |
| 225 | 20240104 | 151600 | 1923071470 | 4140 | 4140 | 4140 | 4140 | 200 |
| 226 | 20240104 | 151500 | 1922243470 | 4140 | 4140 | 4140 | 4140 | 1070 |
| 227 | 20240104 | 151400 | 1917813670 | 4140 | 4155 | 4155 | 4140 | 932 |
| 228 | 20240104 | 151300 | 1913951150 | 4155 | 4155 | 4155 | 4155 | 26 |
| 229 | 20240104 | 151200 | 1913843120 | 4150 | 4150 | 4150 | 4150 | 1 |
| 230 | 20240104 | 151100 | 1913838970 | 4155 | 4155 | 4155 | 4155 | 103 |
| 231 | 20240104 | 151000 | 1913411005 | 4155 | 4150 | 4155 | 4150 | 633 |
| 232 | 20240104 | 150900 | 1910781870 | 4150 | 4150 | 4150 | 4150 | 208 |
| 233 | 20240104 | 150800 | 1909918670 | 4150 | 4150 | 4150 | 4150 | 1 |
| 234 | 20240104 | 150700 | 1909914520 | 4150 | 4150 | 4150 | 4145 | 106 |
| 235 | 20240104 | 150600 | 1909474625 | 4150 | 4150 | 4150 | 4150 | 1 |
| 236 | 20240104 | 150500 | 1909470475 | 4145 | 4145 | 4145 | 4145 | 60 |
| 237 | 20240104 | 150400 | 1909221775 | 4145 | 4140 | 4145 | 4140 | 1907 |
| 238 | 20240104 | 150300 | 1901325595 | 4140 | 4145 | 4145 | 4140 | 314 |
| 239 | 20240104 | 150200 | 1900025115 | 4145 | 4145 | 4145 | 4145 | 0 |
| 240 | 20240104 | 150100 | 1900025115 | 4145 | 4145 | 4145 | 4145 | 536 |
| 241 | 20240104 | 150000 | 1897803395 | 4145 | 4140 | 4145 | 4140 | 178 |
| 242 | 20240104 | 145900 | 1897066085 | 4140 | 4130 | 4140 | 4130 | 2011 |
| 243 | 20240104 | 145800 | 1888741635 | 4130 | 4135 | 4135 | 4130 | 3273 |
| 244 | 20240104 | 145700 | 1875220705 | 4130 | 4135 | 4135 | 4130 | 1527 |
| 245 | 20240104 | 145600 | 1868908000 | 4135 | 4135 | 4135 | 4135 | 667 |
| 246 | 20240104 | 145500 | 1866149955 | 4130 | 4135 | 4135 | 4130 | 912 |
| 247 | 20240104 | 145400 | 1862379130 | 4140 | 4135 | 4140 | 4130 | 273 |
| 248 | 20240104 | 145300 | 1861250595 | 4135 | 4135 | 4135 | 4135 | 518 |
| 249 | 20240104 | 145200 | 1859108665 | 4135 | 4135 | 4135 | 4135 | 0 |
| 250 | 20240104 | 145100 | 1859108665 | 4135 | 4135 | 4135 | 4135 | 962 |
| 251 | 20240104 | 145000 | 1855130795 | 4135 | 4135 | 4135 | 4135 | 509 |
| 252 | 20240104 | 144900 | 1853026080 | 4130 | 4135 | 4135 | 4130 | 10 |
| 253 | 20240104 | 144800 | 1852984775 | 4135 | 4135 | 4135 | 4130 | 1167 |
| 254 | 20240104 | 144700 | 1848159275 | 4135 | 4135 | 4140 | 4135 | 33 |
| 255 | 20240104 | 144600 | 1848022795 | 4140 | 4140 | 4140 | 4140 | 10 |
| 256 | 20240104 | 144500 | 1847981395 | 4140 | 4140 | 4140 | 4140 | 94 |
| 257 | 20240104 | 144400 | 1847592235 | 4130 | 4130 | 4130 | 4130 | 18 |
| 258 | 20240104 | 144300 | 1847517895 | 4125 | 4125 | 4125 | 4125 | 18 |
| 259 | 20240104 | 144200 | 1847443645 | 4125 | 4145 | 4145 | 4120 | 14810 |
| 260 | 20240104 | 144100 | 1786300925 | 4145 | 4145 | 4150 | 4145 | 1848 |
| 261 | 20240104 | 144000 | 1778640960 | 4145 | 4150 | 4150 | 4145 | 115 |
| 262 | 20240104 | 143900 | 1778163755 | 4150 | 4150 | 4150 | 4150 | 812 |
| 263 | 20240104 | 143800 | 1774793955 | 4150 | 4155 | 4155 | 4150 | 504 |
| 264 | 20240104 | 143700 | 1772702335 | 4155 | 4155 | 4155 | 4155 | 205 |
| 265 | 20240104 | 143600 | 1771850560 | 4150 | 4150 | 4150 | 4150 | 139 |
| 266 | 20240104 | 143500 | 1771273710 | 4150 | 4150 | 4150 | 4150 | 229 |
| 267 | 20240104 | 143400 | 1770323360 | 4150 | 4150 | 4150 | 4150 | 319 |
| 268 | 20240104 | 143300 | 1768999510 | 4150 | 4155 | 4155 | 4150 | 975 |
| 269 | 20240104 | 143200 | 1764950260 | 4155 | 4155 | 4155 | 4155 | 120 |
| 270 | 20240104 | 143100 | 1764451660 | 4155 | 4150 | 4155 | 4150 | 259 |
| 271 | 20240104 | 143000 | 1763376015 | 4155 | 4150 | 4155 | 4145 | 237 |
| 272 | 20240104 | 142900 | 1762392495 | 4150 | 4150 | 4150 | 4150 | 309 |
| 273 | 20240104 | 142800 | 1761110145 | 4150 | 4150 | 4150 | 4150 | 3229 |
| 274 | 20240104 | 142700 | 1747709795 | 4150 | 4155 | 4155 | 4150 | 357 |
| 275 | 20240104 | 142600 | 1746226505 | 4155 | 4155 | 4155 | 4155 | 585 |
| 276 | 20240104 | 142500 | 1743795830 | 4155 | 4155 | 4155 | 4155 | 18 |
| 277 | 20240104 | 142400 | 1743721040 | 4155 | 4160 | 4160 | 4155 | 784 |
| 278 | 20240104 | 142300 | 1740463490 | 4155 | 4160 | 4160 | 4155 | 1247 |
| 279 | 20240104 | 142200 | 1735275985 | 4160 | 4170 | 4170 | 4160 | 1548 |
| 280 | 20240104 | 142100 | 1728830840 | 4170 | 4170 | 4170 | 4170 | 8 |
| 281 | 20240104 | 142000 | 1728797480 | 4165 | 4165 | 4170 | 4165 | 308 |
| 282 | 20240104 | 141900 | 1727513170 | 4165 | 4170 | 4170 | 4165 | 17 |
| 283 | 20240104 | 141800 | 1727442290 | 4170 | 4170 | 4170 | 4170 | 780 |
| 284 | 20240104 | 141700 | 1724189690 | 4170 | 4165 | 4170 | 4165 | 43 |
| 285 | 20240104 | 141600 | 1724010475 | 4165 | 4165 | 4165 | 4165 | 9 |
| 286 | 20240104 | 141500 | 1723972990 | 4170 | 4165 | 4170 | 4165 | 776 |
| 287 | 20240104 | 141400 | 1720739120 | 4165 | 4170 | 4170 | 4165 | 1224 |
| 288 | 20240104 | 141300 | 1715640040 | 4170 | 4170 | 4170 | 4170 | 246 |
| 289 | 20240104 | 141200 | 1714614220 | 4170 | 4165 | 4170 | 4165 | 292 |
| 290 | 20240104 | 141100 | 1713396670 | 4165 | 4165 | 4165 | 4165 | 333 |
| 291 | 20240104 | 141000 | 1712009725 | 4165 | 4170 | 4170 | 4165 | 850 |
| 292 | 20240104 | 140900 | 1708465270 | 4170 | 4170 | 4170 | 4170 | 9 |
| 293 | 20240104 | 140800 | 1708427740 | 4170 | 4170 | 4170 | 4170 | 15 |
| 294 | 20240104 | 140700 | 1708365190 | 4175 | 4175 | 4175 | 4175 | 0 |
| 295 | 20240104 | 140600 | 1708365190 | 4175 | 4175 | 4175 | 4175 | 739 |
| 296 | 20240104 | 140500 | 1705279865 | 4175 | 4175 | 4175 | 4175 | 10 |
| 297 | 20240104 | 140400 | 1705238115 | 4175 | 4165 | 4175 | 4165 | 1510 |
| 298 | 20240104 | 140300 | 1698933955 | 4165 | 4170 | 4170 | 4165 | 525 |
| 299 | 20240104 | 140200 | 1696744830 | 4170 | 4165 | 4170 | 4165 | 59 |
| 300 | 20240104 | 140100 | 1696499000 | 4165 | 4160 | 4165 | 4160 | 911 |
| 301 | 20240104 | 140000 | 1692708150 | 4165 | 4165 | 4165 | 4165 | 21 |
| 302 | 20240104 | 135900 | 1692620685 | 4165 | 4165 | 4165 | 4165 | 262 |
| 303 | 20240104 | 135800 | 1691529455 | 4165 | 4170 | 4170 | 4165 | 202 |
| 304 | 20240104 | 135700 | 1690688115 | 4170 | 4160 | 4170 | 4160 | 231 |
| 305 | 20240104 | 135600 | 1689726920 | 4165 | 4165 | 4165 | 4165 | 528 |
| 306 | 20240104 | 135500 | 1687527800 | 4165 | 4165 | 4165 | 4165 | 100 |
| 307 | 20240104 | 135400 | 1687111300 | 4165 | 4165 | 4165 | 4165 | 3 |
| 308 | 20240104 | 135300 | 1687098805 | 4165 | 4165 | 4165 | 4165 | 12 |
| 309 | 20240104 | 135200 | 1687048825 | 4160 | 4160 | 4160 | 4160 | 311 |
| 310 | 20240104 | 135100 | 1685755065 | 4160 | 4160 | 4160 | 4160 | 285 |
| 311 | 20240104 | 135000 | 1684569465 | 4160 | 4165 | 4165 | 4160 | 346 |
| 312 | 20240104 | 134900 | 1683128500 | 4165 | 4165 | 4165 | 4165 | 300 |
| 313 | 20240104 | 134800 | 1681879000 | 4165 | 4165 | 4165 | 4165 | 0 |
| 314 | 20240104 | 134700 | 1681879000 | 4165 | 4155 | 4165 | 4155 | 193 |
| 315 | 20240104 | 134600 | 1681077075 | 4155 | 4150 | 4155 | 4150 | 174 |
| 316 | 20240104 | 134500 | 1680354950 | 4150 | 4155 | 4155 | 4150 | 160 |
| 317 | 20240104 | 134400 | 1679690440 | 4150 | 4155 | 4155 | 4150 | 11 |
| 318 | 20240104 | 134300 | 1679644740 | 4150 | 4155 | 4155 | 4150 | 109 |
| 319 | 20240104 | 134200 | 1679191890 | 4160 | 4160 | 4160 | 4160 | 127 |
| 320 | 20240104 | 134100 | 1678663570 | 4160 | 4160 | 4160 | 4160 | 1 |
| 321 | 20240104 | 134000 | 1678659410 | 4150 | 4155 | 4165 | 4150 | 27 |
| 322 | 20240104 | 133900 | 1678547215 | 4150 | 4165 | 4165 | 4150 | 203 |
| 323 | 20240104 | 133800 | 1677703785 | 4155 | 4165 | 4165 | 4155 | 11 |
| 324 | 20240104 | 133700 | 1677658070 | 4155 | 4160 | 4165 | 4155 | 1078 |
| 325 | 20240104 | 133600 | 1673169800 | 4165 | 4155 | 4165 | 4155 | 1002 |
| 326 | 20240104 | 133500 | 1669003975 | 4155 | 4155 | 4155 | 4155 | 10 |
| 327 | 20240104 | 133400 | 1668962425 | 4160 | 4150 | 4165 | 4150 | 62 |
| 328 | 20240104 | 133300 | 1668704795 | 4160 | 4150 | 4160 | 4150 | 3015 |
| 329 | 20240104 | 133200 | 1656162535 | 4160 | 4155 | 4160 | 4140 | 33 |
| 330 | 20240104 | 133100 | 1656025865 | 4150 | 4150 | 4150 | 4150 | 808 |
| 331 | 20240104 | 133000 | 1652672665 | 4140 | 4140 | 4150 | 4140 | 1330 |
| 332 | 20240104 | 132900 | 1647166365 | 4145 | 4145 | 4145 | 4140 | 1693 |
| 333 | 20240104 | 132800 | 1640152155 | 4145 | 4140 | 4145 | 4140 | 1066 |
| 334 | 20240104 | 132700 | 1635738735 | 4140 | 4140 | 4140 | 4140 | 1123 |
| 335 | 20240104 | 132600 | 1631089515 | 4140 | 4135 | 4140 | 4135 | 1003 |
| 336 | 20240104 | 132500 | 1626937110 | 4135 | 4130 | 4135 | 4125 | 1049 |
| 337 | 20240104 | 132400 | 1622608790 | 4135 | 4130 | 4135 | 4130 | 963 |
| 338 | 20240104 | 132300 | 1618631595 | 4130 | 4125 | 4130 | 4125 | 93 |
| 339 | 20240104 | 132200 | 1618247745 | 4125 | 4125 | 4125 | 4125 | 4568 |
| 340 | 20240104 | 132100 | 1599404745 | 4125 | 4130 | 4130 | 4125 | 33 |
| 341 | 20240104 | 132000 | 1599268515 | 4130 | 4130 | 4130 | 4130 | 4149 |
| 342 | 20240104 | 131900 | 1582133145 | 4130 | 4135 | 4135 | 4130 | 1150 |
| 343 | 20240104 | 131800 | 1577378585 | 4140 | 4130 | 4140 | 4130 | 570 |
| 344 | 20240104 | 131700 | 1575021645 | 4130 | 4135 | 4135 | 4130 | 99 |
| 345 | 20240104 | 131600 | 1574612295 | 4135 | 4130 | 4135 | 4130 | 517 |
| 346 | 20240104 | 131500 | 1572475340 | 4130 | 4130 | 4130 | 4130 | 3 |
| 347 | 20240104 | 131400 | 1572462950 | 4130 | 4135 | 4135 | 4130 | 35 |
| 348 | 20240104 | 131300 | 1572318240 | 4130 | 4130 | 4130 | 4130 | 3 |
| 349 | 20240104 | 131200 | 1572305850 | 4135 | 4130 | 4135 | 4130 | 604 |
| 350 | 20240104 | 131100 | 1569808780 | 4130 | 4130 | 4130 | 4130 | 3 |
| 351 | 20240104 | 131000 | 1569796390 | 4130 | 4130 | 4130 | 4130 | 7 |
| 352 | 20240104 | 130900 | 1569767480 | 4135 | 4135 | 4135 | 4135 | 627 |
| 353 | 20240104 | 130800 | 1567174835 | 4135 | 4135 | 4135 | 4135 | 3 |
| 354 | 20240104 | 130700 | 1567162430 | 4135 | 4135 | 4135 | 4135 | 22 |
| 355 | 20240104 | 130600 | 1567071460 | 4135 | 4135 | 4140 | 4135 | 18 |
| 356 | 20240104 | 130500 | 1566997025 | 4140 | 4140 | 4140 | 4140 | 494 |
| 357 | 20240104 | 130400 | 1564951865 | 4140 | 4140 | 4140 | 4135 | 509 |
| 358 | 20240104 | 130300 | 1562846645 | 4140 | 4140 | 4140 | 4140 | 1 |
| 359 | 20240104 | 130200 | 1562842505 | 4135 | 4135 | 4135 | 4135 | 6 |
| 360 | 20240104 | 130100 | 1562817695 | 4140 | 4135 | 4140 | 4135 | 4 |
| 361 | 20240104 | 130000 | 1562801150 | 4140 | 4140 | 4140 | 4135 | 24 |
| 362 | 20240104 | 125900 | 1562701805 | 4140 | 4140 | 4140 | 4130 | 707 |
| 363 | 20240104 | 125800 | 1559781615 | 4135 | 4135 | 4140 | 4135 | 168 |
| 364 | 20240104 | 125700 | 1559086925 | 4140 | 4135 | 4140 | 4135 | 4 |
| 365 | 20240104 | 125600 | 1559070380 | 4140 | 4135 | 4140 | 4135 | 208 |
| 366 | 20240104 | 125500 | 1558210295 | 4130 | 4130 | 4130 | 4130 | 3 |
| 367 | 20240104 | 125400 | 1558197905 | 4130 | 4130 | 4130 | 4130 | 4 |
| 368 | 20240104 | 125300 | 1558181385 | 4130 | 4130 | 4130 | 4130 | 599 |
| 369 | 20240104 | 125200 | 1555707515 | 4130 | 4135 | 4135 | 4130 | 705 |
| 370 | 20240104 | 125100 | 1552794865 | 4135 | 4140 | 4140 | 4135 | 131 |
| 371 | 20240104 | 125000 | 1552253175 | 4140 | 4140 | 4140 | 4135 | 32 |
| 372 | 20240104 | 124900 | 1552120845 | 4140 | 4135 | 4140 | 4130 | 47 |
| 373 | 20240104 | 124800 | 1551926595 | 4130 | 4135 | 4135 | 4130 | 24 |
| 374 | 20240104 | 124700 | 1551827370 | 4135 | 4135 | 4135 | 4130 | 8 |
| 375 | 20240104 | 124600 | 1551794310 | 4135 | 4125 | 4135 | 4125 | 1409 |
| 376 | 20240104 | 124500 | 1545974930 | 4125 | 4125 | 4125 | 4125 | 4 |
| 377 | 20240104 | 124400 | 1545958430 | 4130 | 4130 | 4130 | 4125 | 102 |
| 378 | 20240104 | 124300 | 1545537185 | 4130 | 4125 | 4130 | 4125 | 498 |
| 379 | 20240104 | 124200 | 1543482930 | 4125 | 4130 | 4130 | 4125 | 256 |
| 380 | 20240104 | 124100 | 1542426670 | 4130 | 4125 | 4130 | 4125 | 1284 |
| 381 | 20240104 | 124000 | 1537130165 | 4125 | 4125 | 4130 | 4125 | 87 |
| 382 | 20240104 | 123900 | 1536771090 | 4125 | 4125 | 4130 | 4125 | 13 |
| 383 | 20240104 | 123800 | 1536717460 | 4130 | 4130 | 4130 | 4130 | 42 |
| 384 | 20240104 | 123700 | 1536544000 | 4130 | 4125 | 4135 | 4125 | 174 |
| 385 | 20240104 | 123600 | 1535824880 | 4130 | 4130 | 4130 | 4125 | 11 |
| 386 | 20240104 | 123500 | 1535779495 | 4125 | 4130 | 4130 | 4125 | 516 |
| 387 | 20240104 | 123400 | 1533650700 | 4130 | 4130 | 4130 | 4130 | 257 |
| 388 | 20240104 | 123300 | 1532589290 | 4130 | 4135 | 4135 | 4130 | 251 |
| 389 | 20240104 | 123200 | 1531552650 | 4135 | 4125 | 4135 | 4125 | 11 |
| 390 | 20240104 | 123100 | 1531507255 | 4125 | 4125 | 4125 | 4125 | 13 |
| 391 | 20240104 | 123000 | 1531453630 | 4125 | 4125 | 4125 | 4125 | 25 |
| 392 | 20240104 | 122900 | 1531350505 | 4125 | 4130 | 4135 | 4125 | 50 |
| 393 | 20240104 | 122800 | 1531143830 | 4125 | 4125 | 4125 | 4125 | 13 |
| 394 | 20240104 | 122700 | 1531090205 | 4125 | 4125 | 4125 | 4125 | 12 |
| 395 | 20240104 | 122600 | 1531040705 | 4125 | 4125 | 4135 | 4125 | 23 |
| 396 | 20240104 | 122500 | 1530945730 | 4125 | 4125 | 4130 | 4125 | 823 |
| 397 | 20240104 | 122400 | 1527550305 | 4125 | 4130 | 4135 | 4125 | 1488 |
| 398 | 20240104 | 122300 | 1521407555 | 4130 | 4130 | 4130 | 4130 | 8 |
| 399 | 20240104 | 122200 | 1521374515 | 4140 | 4130 | 4140 | 4125 | 3332 |
| 400 | 20240104 | 122100 | 1507627445 | 4130 | 4130 | 4135 | 4130 | 114 |
| 401 | 20240104 | 122000 | 1507156540 | 4130 | 4135 | 4135 | 4130 | 135 |
| 402 | 20240104 | 121900 | 1506598480 | 4135 | 4135 | 4135 | 4135 | 29 |
| 403 | 20240104 | 121800 | 1506478565 | 4135 | 4135 | 4140 | 4135 | 448 |
| 404 | 20240104 | 121700 | 1504626080 | 4135 | 4130 | 4135 | 4130 | 16 |
| 405 | 20240104 | 121600 | 1504559980 | 4130 | 4130 | 4130 | 4130 | 2012 |
| 406 | 20240104 | 121500 | 1496250420 | 4130 | 4130 | 4135 | 4130 | 190 |
| 407 | 20240104 | 121400 | 1495465190 | 4130 | 4130 | 4130 | 4130 | 611 |
| 408 | 20240104 | 121300 | 1492941760 | 4130 | 4130 | 4130 | 4130 | 15 |
| 409 | 20240104 | 121200 | 1492879810 | 4130 | 4130 | 4130 | 4125 | 513 |
| 410 | 20240104 | 121100 | 1490761125 | 4130 | 4130 | 4135 | 4130 | 816 |
| 411 | 20240104 | 121000 | 1487390945 | 4130 | 4130 | 4130 | 4130 | 162 |
| 412 | 20240104 | 120900 | 1486721885 | 4130 | 4130 | 4130 | 4130 | 450 |
| 413 | 20240104 | 120800 | 1484863385 | 4125 | 4125 | 4125 | 4125 | 15 |
| 414 | 20240104 | 120700 | 1484801510 | 4130 | 4130 | 4130 | 4130 | 719 |
| 415 | 20240104 | 120600 | 1481832040 | 4130 | 4130 | 4130 | 4130 | 359 |
| 416 | 20240104 | 120500 | 1480349370 | 4130 | 4130 | 4130 | 4130 | 12 |
| 417 | 20240104 | 120400 | 1480299810 | 4125 | 4125 | 4125 | 4125 | 14 |
| 418 | 20240104 | 120300 | 1480242060 | 4130 | 4130 | 4130 | 4130 | 14 |
| 419 | 20240104 | 120200 | 1480184240 | 4135 | 4130 | 4135 | 4130 | 12 |
| 420 | 20240104 | 120100 | 1480134665 | 4130 | 4125 | 4130 | 4125 | 21 |
| 421 | 20240104 | 120000 | 1480048015 | 4125 | 4120 | 4125 | 4120 | 2407 |
| 422 | 20240104 | 115900 | 1470131150 | 4125 | 4120 | 4125 | 4120 | 78 |
| 423 | 20240104 | 115800 | 1469809445 | 4120 | 4120 | 4125 | 4120 | 2007 |
| 424 | 20240104 | 115700 | 1461540600 | 4120 | 4125 | 4125 | 4120 | 3195 |
| 425 | 20240104 | 115600 | 1448376785 | 4125 | 4125 | 4130 | 4125 | 1394 |
| 426 | 20240104 | 115500 | 1442626275 | 4130 | 4125 | 4130 | 4125 | 64 |
| 427 | 20240104 | 115400 | 1442362015 | 4130 | 4130 | 4135 | 4125 | 993 |
| 428 | 20240104 | 115300 | 1438260840 | 4130 | 4125 | 4130 | 4125 | 264 |
| 429 | 20240104 | 115200 | 1437171115 | 4130 | 4125 | 4130 | 4125 | 50 |
| 430 | 20240104 | 115100 | 1436964705 | 4125 | 4125 | 4125 | 4125 | 775 |
| 431 | 20240104 | 115000 | 1433767830 | 4125 | 4125 | 4130 | 4120 | 162 |
| 432 | 20240104 | 114900 | 1433099580 | 4125 | 4130 | 4130 | 4125 | 2130 |
| 433 | 20240104 | 114800 | 1424312730 | 4130 | 4130 | 4130 | 4130 | 82 |
| 434 | 20240104 | 114700 | 1423974070 | 4130 | 4130 | 4130 | 4130 | 300 |
| 435 | 20240104 | 114600 | 1422735070 | 4130 | 4125 | 4130 | 4125 | 329 |
| 436 | 20240104 | 114500 | 1421377095 | 4120 | 4130 | 4130 | 4120 | 1029 |
| 437 | 20240104 | 114400 | 1417134945 | 4125 | 4130 | 4130 | 4120 | 1337 |
| 438 | 20240104 | 114300 | 1411619615 | 4130 | 4140 | 4140 | 4130 | 967 |
| 439 | 20240104 | 114200 | 1407625895 | 4135 | 4130 | 4140 | 4130 | 147 |
| 440 | 20240104 | 114100 | 1407018240 | 4125 | 4130 | 4130 | 4125 | 326 |
| 441 | 20240104 | 114000 | 1405673455 | 4130 | 4130 | 4130 | 4130 | 505 |
| 442 | 20240104 | 113900 | 1403587805 | 4140 | 4140 | 4140 | 4140 | 80 |
| 443 | 20240104 | 113800 | 1403256605 | 4140 | 4140 | 4140 | 4140 | 31 |
| 444 | 20240104 | 113700 | 1403128265 | 4135 | 4135 | 4135 | 4135 | 66 |
| 445 | 20240104 | 113600 | 1402855355 | 4125 | 4125 | 4125 | 4125 | 354 |
| 446 | 20240104 | 113500 | 1401395105 | 4125 | 4120 | 4125 | 4120 | 1871 |
| 447 | 20240104 | 113400 | 1393679730 | 4120 | 4130 | 4130 | 4120 | 1568 |
| 448 | 20240104 | 113300 | 1387216325 | 4130 | 4130 | 4130 | 4130 | 201 |
| 449 | 20240104 | 113200 | 1386386195 | 4130 | 4130 | 4130 | 4130 | 0 |
| 450 | 20240104 | 113100 | 1386386195 | 4130 | 4135 | 4135 | 4130 | 775 |
| 451 | 20240104 | 113000 | 1383185275 | 4130 | 4135 | 4135 | 4130 | 47 |
| 452 | 20240104 | 112900 | 1382991160 | 4130 | 4130 | 4130 | 4130 | 549 |
| 453 | 20240104 | 112800 | 1380723790 | 4130 | 4120 | 4130 | 4120 | 454 |
| 454 | 20240104 | 112700 | 1378853300 | 4120 | 4120 | 4125 | 4120 | 512 |
| 455 | 20240104 | 112600 | 1376743855 | 4120 | 4130 | 4130 | 4120 | 146 |
| 456 | 20240104 | 112500 | 1376142270 | 4120 | 4135 | 4135 | 4120 | 102 |
| 457 | 20240104 | 112400 | 1375722000 | 4135 | 4140 | 4140 | 4115 | 2217 |
| 458 | 20240104 | 112300 | 1366588845 | 4140 | 4140 | 4140 | 4140 | 27 |
| 459 | 20240104 | 112200 | 1366477065 | 4140 | 4135 | 4140 | 4135 | 51 |
| 460 | 20240104 | 112100 | 1366265930 | 4120 | 4120 | 4120 | 4120 | 1 |
| 461 | 20240104 | 112000 | 1366261810 | 4120 | 4140 | 4140 | 4120 | 247 |
| 462 | 20240104 | 111900 | 1365242170 | 4120 | 4125 | 4125 | 4120 | 6044 |
| 463 | 20240104 | 111800 | 1340332960 | 4125 | 4140 | 4140 | 4125 | 1140 |
| 464 | 20240104 | 111700 | 1335625945 | 4130 | 4130 | 4140 | 4130 | 549 |
| 465 | 20240104 | 111600 | 1333357575 | 4130 | 4130 | 4130 | 4130 | 830 |
| 466 | 20240104 | 111500 | 1329929675 | 4130 | 4145 | 4145 | 4125 | 1613 |
| 467 | 20240104 | 111400 | 1323265555 | 4145 | 4145 | 4145 | 4130 | 31 |
| 468 | 20240104 | 111300 | 1323137075 | 4135 | 4135 | 4135 | 4135 | 332 |
| 469 | 20240104 | 111200 | 1321764255 | 4140 | 4140 | 4140 | 4135 | 1359 |
| 470 | 20240104 | 111100 | 1316138495 | 4140 | 4140 | 4140 | 4140 | 279 |
| 471 | 20240104 | 111000 | 1314983435 | 4135 | 4135 | 4135 | 4135 | 66 |
| 472 | 20240104 | 110900 | 1314710525 | 4125 | 4130 | 4130 | 4125 | 100 |
| 473 | 20240104 | 110800 | 1314297825 | 4125 | 4125 | 4125 | 4125 | 4 |
| 474 | 20240104 | 110700 | 1314281325 | 4115 | 4115 | 4115 | 4115 | 0 |
| 475 | 20240104 | 110600 | 1314281325 | 4115 | 4125 | 4125 | 4115 | 3887 |
| 476 | 20240104 | 110500 | 1298275110 | 4125 | 4125 | 4125 | 4120 | 2113 |
| 477 | 20240104 | 110400 | 1289568970 | 4125 | 4125 | 4125 | 4125 | 380 |
| 478 | 20240104 | 110300 | 1288001470 | 4125 | 4130 | 4135 | 4125 | 3245 |
| 479 | 20240104 | 110200 | 1274607110 | 4130 | 4135 | 4135 | 4125 | 439 |
| 480 | 20240104 | 110100 | 1272794560 | 4130 | 4130 | 4130 | 4130 | 1353 |
| 481 | 20240104 | 110000 | 1267206670 | 4135 | 4145 | 4145 | 4135 | 1397 |
| 482 | 20240104 | 105900 | 1261426210 | 4145 | 4145 | 4145 | 4140 | 169 |
| 483 | 20240104 | 105800 | 1260726490 | 4145 | 4135 | 4145 | 4135 | 538 |
| 484 | 20240104 | 105700 | 1258499330 | 4130 | 4135 | 4135 | 4130 | 321 |
| 485 | 20240104 | 105600 | 1257172120 | 4130 | 4130 | 4130 | 4130 | 995 |
| 486 | 20240104 | 105500 | 1253062770 | 4130 | 4130 | 4135 | 4130 | 591 |
| 487 | 20240104 | 105400 | 1250621930 | 4130 | 4130 | 4130 | 4125 | 2560 |
| 488 | 20240104 | 105300 | 1240051160 | 4125 | 4125 | 4130 | 4120 | 1914 |
| 489 | 20240104 | 105200 | 1232161795 | 4125 | 4135 | 4135 | 4125 | 5228 |
| 490 | 20240104 | 105100 | 1210595665 | 4125 | 4125 | 4125 | 4125 | 655 |
| 491 | 20240104 | 105000 | 1207893790 | 4120 | 4140 | 4140 | 4120 | 12083 |
| 492 | 20240104 | 104900 | 1157969745 | 4145 | 4150 | 4150 | 4140 | 13698 |
| 493 | 20240104 | 104800 | 1101206445 | 4150 | 4150 | 4150 | 4150 | 2296 |
| 494 | 20240104 | 104700 | 1091678045 | 4150 | 4145 | 4150 | 4145 | 1583 |
| 495 | 20240104 | 104600 | 1085112820 | 4150 | 4160 | 4160 | 4145 | 14971 |
| 496 | 20240104 | 104500 | 1022989985 | 4160 | 4155 | 4160 | 4155 | 3827 |
| 497 | 20240104 | 104400 | 1007088400 | 4155 | 4155 | 4155 | 4150 | 3021 |
| 498 | 20240104 | 104300 | 994543360 | 4165 | 4165 | 4165 | 4155 | 9400 |
| 499 | 20240104 | 104200 | 955474680 | 4160 | 4160 | 4160 | 4160 | 20 |
| 500 | 20240104 | 104100 | 955391480 | 4155 | 4160 | 4160 | 4155 | 1524 |
| 501 | 20240104 | 104000 | 949058940 | 4160 | 4160 | 4165 | 4160 | 222 |
| 502 | 20240104 | 103900 | 948135415 | 4170 | 4170 | 4170 | 4155 | 3582 |
| 503 | 20240104 | 103800 | 933225970 | 4160 | 4155 | 4160 | 4155 | 3709 |
| 504 | 20240104 | 103700 | 917810140 | 4155 | 4155 | 4160 | 4155 | 4787 |
| 505 | 20240104 | 103600 | 897916970 | 4160 | 4165 | 4165 | 4160 | 10631 |
| 506 | 20240104 | 103500 | 853691580 | 4170 | 4165 | 4170 | 4165 | 458 |
| 507 | 20240104 | 103400 | 851782545 | 4170 | 4170 | 4170 | 4170 | 1 |
| 508 | 20240104 | 103300 | 851778375 | 4165 | 4165 | 4170 | 4160 | 150 |
| 509 | 20240104 | 103200 | 851153725 | 4170 | 4165 | 4170 | 4165 | 1836 |
| 510 | 20240104 | 103100 | 843505280 | 4165 | 4175 | 4175 | 4165 | 1151 |
| 511 | 20240104 | 103000 | 838706355 | 4165 | 4175 | 4175 | 4165 | 581 |
| 512 | 20240104 | 102900 | 836286315 | 4175 | 4170 | 4175 | 4165 | 12566 |
| 513 | 20240104 | 102800 | 783939470 | 4170 | 4170 | 4170 | 4170 | 568 |
| 514 | 20240104 | 102700 | 781570910 | 4170 | 4170 | 4170 | 4170 | 72 |
| 515 | 20240104 | 102600 | 781270670 | 4170 | 4170 | 4170 | 4170 | 190 |
| 516 | 20240104 | 102500 | 780478370 | 4170 | 4170 | 4170 | 4170 | 10 |
| 517 | 20240104 | 102400 | 780436670 | 4170 | 4175 | 4175 | 4165 | 1525 |
| 518 | 20240104 | 102300 | 774079920 | 4170 | 4170 | 4170 | 4170 | 524 |
| 519 | 20240104 | 102200 | 771894840 | 4165 | 4165 | 4165 | 4165 | 45 |
| 520 | 20240104 | 102100 | 771707415 | 4165 | 4170 | 4170 | 4165 | 208 |
| 521 | 20240104 | 102000 | 770841075 | 4170 | 4170 | 4170 | 4170 | 7610 |
| 522 | 20240104 | 101900 | 739107375 | 4170 | 4170 | 4170 | 4170 | 1300 |
| 523 | 20240104 | 101800 | 733686375 | 4175 | 4175 | 4175 | 4175 | 1000 |
| 524 | 20240104 | 101700 | 729511375 | 4175 | 4175 | 4175 | 4175 | 468 |
| 525 | 20240104 | 101600 | 727557475 | 4175 | 4175 | 4175 | 4175 | 298 |
| 526 | 20240104 | 101500 | 726313325 | 4175 | 4175 | 4180 | 4170 | 3678 |
| 527 | 20240104 | 101400 | 710960965 | 4175 | 4180 | 4180 | 4175 | 1660 |
| 528 | 20240104 | 101300 | 704030265 | 4175 | 4180 | 4180 | 4175 | 503 |
| 529 | 20240104 | 101200 | 701930225 | 4180 | 4180 | 4180 | 4180 | 10 |
| 530 | 20240104 | 101100 | 701888425 | 4180 | 4180 | 4180 | 4180 | 10 |
| 531 | 20240104 | 101000 | 701846625 | 4180 | 4185 | 4185 | 4180 | 1913 |
| 532 | 20240104 | 100900 | 693850150 | 4180 | 4180 | 4180 | 4180 | 147 |
| 533 | 20240104 | 100800 | 693235690 | 4180 | 4185 | 4185 | 4180 | 5237 |
| 534 | 20240104 | 100700 | 671336390 | 4190 | 4190 | 4190 | 4190 | 28 |
| 535 | 20240104 | 100600 | 671219070 | 4190 | 4190 | 4190 | 4180 | 660 |
| 536 | 20240104 | 100500 | 668458670 | 4190 | 4180 | 4190 | 4180 | 613 |
| 537 | 20240104 | 100400 | 665891160 | 4180 | 4185 | 4185 | 4180 | 3300 |
| 538 | 20240104 | 100300 | 652091610 | 4190 | 4185 | 4190 | 4185 | 231 |
| 539 | 20240104 | 100200 | 651123870 | 4185 | 4185 | 4185 | 4180 | 1901 |
| 540 | 20240104 | 100100 | 643168990 | 4190 | 4190 | 4195 | 4185 | 2345 |
| 541 | 20240104 | 100000 | 633353105 | 4190 | 4190 | 4195 | 4190 | 591 |
| 542 | 20240104 | 095900 | 630876765 | 4190 | 4190 | 4190 | 4190 | 144 |
| 543 | 20240104 | 095800 | 630273405 | 4190 | 4185 | 4190 | 4185 | 159 |
| 544 | 20240104 | 095700 | 629607985 | 4185 | 4195 | 4195 | 4185 | 1957 |
| 545 | 20240104 | 095600 | 621405760 | 4195 | 4195 | 4200 | 4195 | 11 |
| 546 | 20240104 | 095500 | 621359605 | 4195 | 4195 | 4195 | 4195 | 382 |
| 547 | 20240104 | 095400 | 619757115 | 4195 | 4200 | 4200 | 4195 | 100 |
| 548 | 20240104 | 095300 | 619337140 | 4200 | 4200 | 4200 | 4200 | 792 |
| 549 | 20240104 | 095200 | 616010740 | 4200 | 4200 | 4200 | 4190 | 281 |
| 550 | 20240104 | 095100 | 614830740 | 4200 | 4210 | 4210 | 4195 | 810 |
| 551 | 20240104 | 095000 | 611432525 | 4200 | 4205 | 4205 | 4200 | 614 |
| 552 | 20240104 | 094900 | 608852905 | 4205 | 4230 | 4230 | 4205 | 968 |
| 553 | 20240104 | 094800 | 604774130 | 4230 | 4210 | 4230 | 4205 | 1858 |
| 554 | 20240104 | 094700 | 596954910 | 4240 | 4240 | 4240 | 4240 | 475 |
| 555 | 20240104 | 094600 | 594940910 | 4245 | 4200 | 4245 | 4200 | 10488 |
| 556 | 20240104 | 094500 | 550620185 | 4185 | 4190 | 4200 | 4185 | 1519 |
| 557 | 20240104 | 094400 | 544247970 | 4190 | 4190 | 4190 | 4190 | 199 |
| 558 | 20240104 | 094300 | 543414160 | 4190 | 4200 | 4200 | 4190 | 140 |
| 559 | 20240104 | 094200 | 542826170 | 4195 | 4200 | 4200 | 4190 | 1201 |
| 560 | 20240104 | 094100 | 537792480 | 4190 | 4190 | 4190 | 4190 | 1255 |
| 561 | 20240104 | 094000 | 532534030 | 4190 | 4190 | 4190 | 4190 | 615 |
| 562 | 20240104 | 093900 | 529957180 | 4185 | 4185 | 4185 | 4180 | 1271 |
| 563 | 20240104 | 093800 | 524641140 | 4185 | 4185 | 4185 | 4180 | 111 |
| 564 | 20240104 | 093700 | 524177105 | 4185 | 4180 | 4185 | 4180 | 893 |
| 565 | 20240104 | 093600 | 520443895 | 4180 | 4185 | 4185 | 4180 | 1806 |
| 566 | 20240104 | 093500 | 512893080 | 4180 | 4190 | 4190 | 4180 | 5549 |
| 567 | 20240104 | 093400 | 489664480 | 4195 | 4200 | 4200 | 4195 | 626 |
| 568 | 20240104 | 093300 | 487035330 | 4190 | 4190 | 4190 | 4190 | 75 |
| 569 | 20240104 | 093200 | 486721080 | 4190 | 4190 | 4190 | 4190 | 746 |
| 570 | 20240104 | 093100 | 483595340 | 4200 | 4200 | 4200 | 4200 | 1200 |
| 571 | 20240104 | 093000 | 478555340 | 4200 | 4200 | 4200 | 4200 | 23 |
| 572 | 20240104 | 092900 | 478458740 | 4190 | 4190 | 4190 | 4190 | 380 |
| 573 | 20240104 | 092800 | 476866540 | 4190 | 4195 | 4200 | 4190 | 5895 |
| 574 | 20240104 | 092700 | 452135940 | 4195 | 4195 | 4195 | 4190 | 782 |
| 575 | 20240104 | 092600 | 448857505 | 4195 | 4195 | 4195 | 4195 | 13 |
| 576 | 20240104 | 092500 | 448802970 | 4195 | 4190 | 4195 | 4185 | 185 |
| 577 | 20240104 | 092400 | 448028390 | 4185 | 4190 | 4190 | 4185 | 1820 |
| 578 | 20240104 | 092300 | 440403105 | 4190 | 4190 | 4190 | 4180 | 2555 |
| 579 | 20240104 | 092200 | 429697995 | 4190 | 4180 | 4190 | 4180 | 53 |
| 580 | 20240104 | 092100 | 429476235 | 4200 | 4185 | 4200 | 4175 | 10576 |
| 581 | 20240104 | 092000 | 385275975 | 4185 | 4185 | 4200 | 4185 | 500 |
| 582 | 20240104 | 091900 | 383182875 | 4180 | 4200 | 4200 | 4180 | 165 |
| 583 | 20240104 | 091800 | 382492685 | 4200 | 4170 | 4200 | 4170 | 1716 |
| 584 | 20240104 | 091700 | 375306955 | 4170 | 4190 | 4190 | 4165 | 12783 |
| 585 | 20240104 | 091600 | 321968880 | 4200 | 4195 | 4200 | 4195 | 715 |
| 586 | 20240104 | 091500 | 318968120 | 4200 | 4195 | 4200 | 4180 | 863 |
| 587 | 20240104 | 091400 | 315345685 | 4180 | 4180 | 4180 | 4180 | 318 |
| 588 | 20240104 | 091300 | 314016445 | 4175 | 4195 | 4195 | 4175 | 11000 |
| 589 | 20240104 | 091200 | 268066660 | 4200 | 4190 | 4200 | 4190 | 3127 |
| 590 | 20240104 | 091100 | 254935375 | 4190 | 4180 | 4190 | 4180 | 1530 |
| 591 | 20240104 | 091000 | 248535940 | 4180 | 4180 | 4180 | 4180 | 643 |
| 592 | 20240104 | 090900 | 245848200 | 4180 | 4190 | 4190 | 4175 | 5716 |
| 593 | 20240104 | 090800 | 221907505 | 4190 | 4185 | 4190 | 4180 | 1680 |
| 594 | 20240104 | 090700 | 214874940 | 4185 | 4175 | 4185 | 4175 | 720 |
| 595 | 20240104 | 090600 | 211868740 | 4175 | 4180 | 4180 | 4175 | 2924 |
| 596 | 20240104 | 090500 | 199649715 | 4180 | 4180 | 4190 | 4175 | 3096 |
| 597 | 20240104 | 090400 | 186708610 | 4170 | 4180 | 4180 | 4170 | 2258 |
| 598 | 20240104 | 090300 | 177277930 | 4180 | 4170 | 4180 | 4170 | 704 |
| 599 | 20240104 | 090200 | 174337840 | 4170 | 4160 | 4180 | 4160 | 9258 |
| 600 | 20240104 | 090100 | 135761185 | 4160 | 4180 | 4180 | 4155 | 12474 |
| 601 | 20240104 | 090000 | 83797205 | 4180 | 4200 | 4200 | 4180 | 19966 |