31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 3 | 20240115 | 192100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 4 | 20240115 | 192000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 5 | 20240115 | 191900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 6 | 20240115 | 191800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 7 | 20240115 | 191700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 8 | 20240115 | 191600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 9 | 20240115 | 191500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 10 | 20240115 | 191400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 11 | 20240115 | 191300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 12 | 20240115 | 191200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 13 | 20240115 | 191100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 14 | 20240115 | 191000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 15 | 20240115 | 190900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 16 | 20240115 | 190800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 17 | 20240115 | 190700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 18 | 20240115 | 190600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 19 | 20240115 | 190500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 20 | 20240115 | 190400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 21 | 20240115 | 190300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 22 | 20240115 | 190200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 23 | 20240115 | 190100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 24 | 20240115 | 190000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 25 | 20240115 | 185900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 26 | 20240115 | 185800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 27 | 20240115 | 185700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 28 | 20240115 | 185600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 29 | 20240115 | 185500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 30 | 20240115 | 185400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 31 | 20240115 | 185300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 32 | 20240115 | 185200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 33 | 20240115 | 185100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 34 | 20240115 | 185000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 35 | 20240115 | 184900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 36 | 20240115 | 184800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 37 | 20240115 | 184700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 38 | 20240115 | 184600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 39 | 20240115 | 184500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 40 | 20240115 | 184400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 41 | 20240115 | 184300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 42 | 20240115 | 184200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 43 | 20240115 | 184100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 44 | 20240115 | 184000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 45 | 20240115 | 183900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 46 | 20240115 | 183800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 47 | 20240115 | 183700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 48 | 20240115 | 183600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 49 | 20240115 | 183500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 50 | 20240115 | 183400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 51 | 20240115 | 183300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 52 | 20240115 | 183200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 53 | 20240115 | 183100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 54 | 20240115 | 183000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 55 | 20240115 | 182900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 56 | 20240115 | 182800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 57 | 20240115 | 182700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 58 | 20240115 | 182600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 59 | 20240115 | 182500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 60 | 20240115 | 182400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 61 | 20240115 | 182300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 62 | 20240115 | 182200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 63 | 20240115 | 182100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 64 | 20240115 | 182000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 65 | 20240115 | 181900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 66 | 20240115 | 181800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 67 | 20240115 | 181700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 68 | 20240115 | 181600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 69 | 20240115 | 181500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 70 | 20240115 | 181400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 71 | 20240115 | 181300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 72 | 20240115 | 181200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 73 | 20240115 | 181100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 74 | 20240115 | 181000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 75 | 20240115 | 180900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 76 | 20240115 | 180800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 77 | 20240115 | 180700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 78 | 20240115 | 180600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 79 | 20240115 | 180500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 80 | 20240115 | 180400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 81 | 20240115 | 180300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 82 | 20240115 | 180200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 83 | 20240115 | 180100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 84 | 20240115 | 180000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 85 | 20240115 | 175900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 86 | 20240115 | 175800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 87 | 20240115 | 175700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 88 | 20240115 | 175600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 89 | 20240115 | 175500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 90 | 20240115 | 175400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 91 | 20240115 | 175300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 92 | 20240115 | 175200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 93 | 20240115 | 175100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 94 | 20240115 | 175000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 95 | 20240115 | 174900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 96 | 20240115 | 174800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 97 | 20240115 | 174700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 98 | 20240115 | 174600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 99 | 20240115 | 174500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 100 | 20240115 | 174400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 101 | 20240115 | 174300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 102 | 20240115 | 174200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 103 | 20240115 | 174100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 104 | 20240115 | 174000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 105 | 20240115 | 173900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 106 | 20240115 | 173800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 107 | 20240115 | 173700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 108 | 20240115 | 173600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 109 | 20240115 | 173500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 110 | 20240115 | 173400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 111 | 20240115 | 173300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 112 | 20240115 | 173200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 113 | 20240115 | 173100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 114 | 20240115 | 173000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 115 | 20240115 | 172900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 116 | 20240115 | 172800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 117 | 20240115 | 172700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 118 | 20240115 | 172600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 119 | 20240115 | 172500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 120 | 20240115 | 172400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 121 | 20240115 | 172300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 122 | 20240115 | 172200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 123 | 20240115 | 172100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 124 | 20240115 | 172000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 125 | 20240115 | 171900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 126 | 20240115 | 171800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 127 | 20240115 | 171700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 128 | 20240115 | 171600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 129 | 20240115 | 171500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 130 | 20240115 | 171400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 131 | 20240115 | 171300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 132 | 20240115 | 171200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 133 | 20240115 | 171100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 134 | 20240115 | 171000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 135 | 20240115 | 170900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 136 | 20240115 | 170800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 137 | 20240115 | 170700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 138 | 20240115 | 170600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 139 | 20240115 | 170500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 140 | 20240115 | 170400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 141 | 20240115 | 170300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 142 | 20240115 | 170200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 143 | 20240115 | 170100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 144 | 20240115 | 170000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 145 | 20240115 | 165900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 146 | 20240115 | 165800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 147 | 20240115 | 165700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 148 | 20240115 | 165600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 149 | 20240115 | 165500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 150 | 20240115 | 165400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 151 | 20240115 | 165300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 152 | 20240115 | 165200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 153 | 20240115 | 165100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 154 | 20240115 | 165000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 155 | 20240115 | 164900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 156 | 20240115 | 164800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 157 | 20240115 | 164700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 158 | 20240115 | 164600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 159 | 20240115 | 164500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 160 | 20240115 | 164400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 161 | 20240115 | 164300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 162 | 20240115 | 164200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 163 | 20240115 | 164100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 164 | 20240115 | 164000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 165 | 20240115 | 163900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 166 | 20240115 | 163800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 167 | 20240115 | 163700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 168 | 20240115 | 163600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 169 | 20240115 | 163500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 170 | 20240115 | 163400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 171 | 20240115 | 163300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 172 | 20240115 | 163200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 173 | 20240115 | 163100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 174 | 20240115 | 163000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 175 | 20240115 | 162900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 176 | 20240115 | 162800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 177 | 20240115 | 162700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 178 | 20240115 | 162600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 179 | 20240115 | 162500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 180 | 20240115 | 162400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 181 | 20240115 | 162300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 182 | 20240115 | 162200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 183 | 20240115 | 162100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 184 | 20240115 | 162000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 185 | 20240115 | 161900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 186 | 20240115 | 161800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 187 | 20240115 | 161700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 188 | 20240115 | 161600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 189 | 20240115 | 161500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 190 | 20240115 | 161400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 191 | 20240115 | 161300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 192 | 20240115 | 161200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 193 | 20240115 | 161100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 194 | 20240115 | 161000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 195 | 20240115 | 160900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 196 | 20240115 | 160800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 197 | 20240115 | 160700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20240115 | 160600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20240115 | 160500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20240115 | 160400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20240115 | 160300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20240115 | 160200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20240115 | 160100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20240115 | 160000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 205 | 20240115 | 155900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 206 | 20240115 | 155800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 207 | 20240115 | 155700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 208 | 20240115 | 155600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 209 | 20240115 | 155500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 210 | 20240115 | 155400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 211 | 20240115 | 155300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 212 | 20240115 | 155200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 213 | 20240115 | 155100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 214 | 20240115 | 155000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 215 | 20240115 | 154900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 216 | 20240115 | 154800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 217 | 20240115 | 154700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 218 | 20240115 | 154600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 219 | 20240115 | 154500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 220 | 20240115 | 154400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 221 | 20240115 | 154300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 222 | 20240115 | 154200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 223 | 20240115 | 154100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 224 | 20240115 | 154000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 225 | 20240115 | 153900 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 226 | 20240115 | 153800 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 227 | 20240115 | 153700 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 228 | 20240115 | 153600 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 229 | 20240115 | 153500 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 230 | 20240115 | 153400 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 231 | 20240115 | 153300 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 232 | 20240115 | 153200 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 233 | 20240115 | 153100 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 234 | 20240115 | 153000 | 2522101930 | 4835 | 4835 | 4835 | 4835 | 4875 |
| 235 | 20240115 | 152900 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 236 | 20240115 | 152800 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 237 | 20240115 | 152700 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 238 | 20240115 | 152600 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 239 | 20240115 | 152500 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 240 | 20240115 | 152400 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 241 | 20240115 | 152300 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 242 | 20240115 | 152200 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 243 | 20240115 | 152100 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 244 | 20240115 | 152000 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 0 |
| 245 | 20240115 | 151900 | 2498531305 | 4845 | 4845 | 4845 | 4845 | 407 |
| 246 | 20240115 | 151800 | 2496559390 | 4840 | 4835 | 4840 | 4835 | 738 |
| 247 | 20240115 | 151700 | 2492990100 | 4835 | 4840 | 4840 | 4835 | 692 |
| 248 | 20240115 | 151600 | 2489644170 | 4840 | 4840 | 4840 | 4840 | 3736 |
| 249 | 20240115 | 151500 | 2471561930 | 4845 | 4845 | 4845 | 4840 | 46 |
| 250 | 20240115 | 151400 | 2471339270 | 4840 | 4845 | 4845 | 4840 | 1836 |
| 251 | 20240115 | 151300 | 2462450205 | 4845 | 4845 | 4845 | 4845 | 220 |
| 252 | 20240115 | 151200 | 2461384305 | 4845 | 4845 | 4845 | 4845 | 112 |
| 253 | 20240115 | 151100 | 2460841665 | 4845 | 4845 | 4845 | 4840 | 2464 |
| 254 | 20240115 | 151000 | 2448905515 | 4845 | 4840 | 4845 | 4840 | 975 |
| 255 | 20240115 | 150900 | 2444184820 | 4840 | 4840 | 4840 | 4840 | 905 |
| 256 | 20240115 | 150800 | 2439804620 | 4840 | 4840 | 4840 | 4840 | 773 |
| 257 | 20240115 | 150700 | 2436063300 | 4840 | 4835 | 4840 | 4835 | 612 |
| 258 | 20240115 | 150600 | 2433102200 | 4835 | 4840 | 4840 | 4835 | 305 |
| 259 | 20240115 | 150500 | 2431627505 | 4840 | 4840 | 4840 | 4840 | 104 |
| 260 | 20240115 | 150400 | 2431124145 | 4840 | 4830 | 4840 | 4830 | 986 |
| 261 | 20240115 | 150300 | 2426361715 | 4830 | 4840 | 4840 | 4830 | 4376 |
| 262 | 20240115 | 150200 | 2405220335 | 4830 | 4840 | 4840 | 4830 | 415 |
| 263 | 20240115 | 150100 | 2403212245 | 4840 | 4830 | 4840 | 4830 | 15121 |
| 264 | 20240115 | 150000 | 2330160545 | 4830 | 4830 | 4830 | 4830 | 10 |
| 265 | 20240115 | 145900 | 2330112245 | 4830 | 4830 | 4830 | 4830 | 253 |
| 266 | 20240115 | 145800 | 2328890255 | 4825 | 4830 | 4830 | 4825 | 1269 |
| 267 | 20240115 | 145700 | 2322764050 | 4830 | 4830 | 4830 | 4825 | 4 |
| 268 | 20240115 | 145600 | 2322744735 | 4825 | 4825 | 4825 | 4825 | 594 |
| 269 | 20240115 | 145500 | 2319878685 | 4820 | 4825 | 4825 | 4820 | 102 |
| 270 | 20240115 | 145400 | 2319386540 | 4825 | 4825 | 4825 | 4825 | 127 |
| 271 | 20240115 | 145300 | 2318773765 | 4825 | 4825 | 4825 | 4820 | 882 |
| 272 | 20240115 | 145200 | 2314521565 | 4825 | 4825 | 4830 | 4825 | 2377 |
| 273 | 20240115 | 145100 | 2303051160 | 4830 | 4835 | 4835 | 4825 | 56 |
| 274 | 20240115 | 145000 | 2302780635 | 4835 | 4830 | 4835 | 4825 | 84 |
| 275 | 20240115 | 144900 | 2302375070 | 4830 | 4830 | 4830 | 4830 | 350 |
| 276 | 20240115 | 144800 | 2300684570 | 4825 | 4825 | 4825 | 4825 | 1049 |
| 277 | 20240115 | 144700 | 2295623145 | 4830 | 4830 | 4830 | 4830 | 1002 |
| 278 | 20240115 | 144600 | 2290783485 | 4830 | 4830 | 4830 | 4830 | 190 |
| 279 | 20240115 | 144500 | 2289865785 | 4830 | 4830 | 4830 | 4830 | 290 |
| 280 | 20240115 | 144400 | 2288465085 | 4830 | 4830 | 4830 | 4830 | 1611 |
| 281 | 20240115 | 144300 | 2280683955 | 4835 | 4830 | 4835 | 4830 | 356 |
| 282 | 20240115 | 144200 | 2278964460 | 4830 | 4830 | 4830 | 4830 | 190 |
| 283 | 20240115 | 144100 | 2278046760 | 4835 | 4835 | 4835 | 4835 | 88 |
| 284 | 20240115 | 144000 | 2277621280 | 4835 | 4830 | 4835 | 4830 | 3 |
| 285 | 20240115 | 143900 | 2277606780 | 4830 | 4835 | 4835 | 4830 | 205 |
| 286 | 20240115 | 143800 | 2276616605 | 4835 | 4835 | 4835 | 4835 | 1 |
| 287 | 20240115 | 143700 | 2276611770 | 4830 | 4835 | 4835 | 4830 | 47 |
| 288 | 20240115 | 143600 | 2276384700 | 4830 | 4830 | 4830 | 4830 | 0 |
| 289 | 20240115 | 143500 | 2276384700 | 4830 | 4825 | 4830 | 4825 | 376 |
| 290 | 20240115 | 143400 | 2274568870 | 4825 | 4825 | 4825 | 4825 | 800 |
| 291 | 20240115 | 143300 | 2270708870 | 4830 | 4830 | 4830 | 4830 | 1109 |
| 292 | 20240115 | 143200 | 2265352400 | 4835 | 4830 | 4835 | 4830 | 101 |
| 293 | 20240115 | 143100 | 2264864070 | 4825 | 4830 | 4835 | 4825 | 5022 |
| 294 | 20240115 | 143000 | 2240612545 | 4830 | 4835 | 4835 | 4830 | 1404 |
| 295 | 20240115 | 142900 | 2233830660 | 4835 | 4840 | 4840 | 4835 | 4235 |
| 296 | 20240115 | 142800 | 2213349435 | 4840 | 4835 | 4840 | 4835 | 16 |
| 297 | 20240115 | 142700 | 2213272050 | 4835 | 4835 | 4835 | 4835 | 205 |
| 298 | 20240115 | 142600 | 2212280875 | 4835 | 4840 | 4840 | 4835 | 41 |
| 299 | 20240115 | 142500 | 2212082635 | 4835 | 4835 | 4840 | 4835 | 67 |
| 300 | 20240115 | 142400 | 2211758685 | 4835 | 4835 | 4835 | 4835 | 114 |
| 301 | 20240115 | 142300 | 2211207495 | 4840 | 4840 | 4845 | 4840 | 2167 |
| 302 | 20240115 | 142200 | 2200719065 | 4845 | 4845 | 4845 | 4840 | 818 |
| 303 | 20240115 | 142100 | 2196759760 | 4840 | 4845 | 4845 | 4840 | 971 |
| 304 | 20240115 | 142000 | 2192059765 | 4840 | 4845 | 4845 | 4840 | 176 |
| 305 | 20240115 | 141900 | 2191207345 | 4845 | 4840 | 4845 | 4840 | 18 |
| 306 | 20240115 | 141800 | 2191120140 | 4845 | 4845 | 4845 | 4845 | 3 |
| 307 | 20240115 | 141700 | 2191105605 | 4845 | 4840 | 4845 | 4840 | 899 |
| 308 | 20240115 | 141600 | 2186754385 | 4845 | 4845 | 4845 | 4845 | 922 |
| 309 | 20240115 | 141500 | 2182287295 | 4850 | 4845 | 4850 | 4845 | 799 |
| 310 | 20240115 | 141400 | 2178416075 | 4845 | 4850 | 4850 | 4840 | 373 |
| 311 | 20240115 | 141300 | 2176607945 | 4850 | 4845 | 4850 | 4845 | 2472 |
| 312 | 20240115 | 141200 | 2164631010 | 4850 | 4850 | 4855 | 4850 | 95 |
| 313 | 20240115 | 141100 | 2164170195 | 4850 | 4850 | 4850 | 4850 | 1546 |
| 314 | 20240115 | 141000 | 2156672095 | 4850 | 4850 | 4850 | 4850 | 79 |
| 315 | 20240115 | 140900 | 2156288945 | 4845 | 4845 | 4850 | 4845 | 80 |
| 316 | 20240115 | 140800 | 2155901280 | 4845 | 4845 | 4845 | 4840 | 140 |
| 317 | 20240115 | 140700 | 2155223035 | 4845 | 4840 | 4845 | 4840 | 14 |
| 318 | 20240115 | 140600 | 2155155210 | 4845 | 4840 | 4845 | 4840 | 187 |
| 319 | 20240115 | 140500 | 2154250000 | 4845 | 4840 | 4845 | 4840 | 1513 |
| 320 | 20240115 | 140400 | 2146927015 | 4850 | 4845 | 4850 | 4845 | 312 |
| 321 | 20240115 | 140300 | 2145415245 | 4845 | 4845 | 4845 | 4845 | 0 |
| 322 | 20240115 | 140200 | 2145415245 | 4845 | 4850 | 4850 | 4845 | 904 |
| 323 | 20240115 | 140100 | 2141031365 | 4850 | 4845 | 4850 | 4845 | 150 |
| 324 | 20240115 | 140000 | 2140304610 | 4850 | 4850 | 4850 | 4850 | 4931 |
| 325 | 20240115 | 135900 | 2116389260 | 4855 | 4855 | 4855 | 4855 | 335 |
| 326 | 20240115 | 135800 | 2114762835 | 4855 | 4855 | 4855 | 4855 | 200 |
| 327 | 20240115 | 135700 | 2113791835 | 4850 | 4855 | 4855 | 4850 | 413 |
| 328 | 20240115 | 135600 | 2111787720 | 4855 | 4855 | 4855 | 4855 | 1931 |
| 329 | 20240115 | 135500 | 2102412715 | 4855 | 4850 | 4860 | 4850 | 1720 |
| 330 | 20240115 | 135400 | 2094060895 | 4855 | 4855 | 4855 | 4855 | 907 |
| 331 | 20240115 | 135300 | 2089657410 | 4860 | 4855 | 4860 | 4855 | 1162 |
| 332 | 20240115 | 135200 | 2084015140 | 4855 | 4855 | 4855 | 4855 | 1017 |
| 333 | 20240115 | 135100 | 2079077605 | 4855 | 4850 | 4855 | 4850 | 62 |
| 334 | 20240115 | 135000 | 2078776900 | 4850 | 4855 | 4855 | 4850 | 1193 |
| 335 | 20240115 | 134900 | 2072984905 | 4855 | 4855 | 4855 | 4850 | 36 |
| 336 | 20240115 | 134800 | 2072810175 | 4855 | 4850 | 4855 | 4850 | 1673 |
| 337 | 20240115 | 134700 | 2064696120 | 4845 | 4850 | 4850 | 4845 | 1206 |
| 338 | 20240115 | 134600 | 2058848020 | 4845 | 4845 | 4850 | 4845 | 1098 |
| 339 | 20240115 | 134500 | 2053527690 | 4845 | 4845 | 4850 | 4845 | 287 |
| 340 | 20240115 | 134400 | 2052137170 | 4845 | 4850 | 4850 | 4840 | 339 |
| 341 | 20240115 | 134300 | 2050494685 | 4850 | 4845 | 4850 | 4845 | 43 |
| 342 | 20240115 | 134200 | 2050286290 | 4845 | 4840 | 4845 | 4840 | 485 |
| 343 | 20240115 | 134100 | 2047936490 | 4845 | 4845 | 4845 | 4845 | 353 |
| 344 | 20240115 | 134000 | 2046226205 | 4840 | 4840 | 4840 | 4840 | 103 |
| 345 | 20240115 | 133900 | 2045727685 | 4840 | 4840 | 4840 | 4840 | 593 |
| 346 | 20240115 | 133800 | 2042857565 | 4840 | 4840 | 4840 | 4840 | 108 |
| 347 | 20240115 | 133700 | 2042334845 | 4840 | 4835 | 4840 | 4835 | 2833 |
| 348 | 20240115 | 133600 | 2028625625 | 4835 | 4840 | 4840 | 4835 | 436 |
| 349 | 20240115 | 133500 | 2026517385 | 4840 | 4840 | 4840 | 4840 | 327 |
| 350 | 20240115 | 133400 | 2024934705 | 4840 | 4835 | 4840 | 4835 | 740 |
| 351 | 20240115 | 133300 | 2021356800 | 4830 | 4830 | 4830 | 4830 | 117 |
| 352 | 20240115 | 133200 | 2020791690 | 4835 | 4835 | 4835 | 4835 | 0 |
| 353 | 20240115 | 133100 | 2020791690 | 4835 | 4835 | 4835 | 4835 | 209 |
| 354 | 20240115 | 133000 | 2019781175 | 4840 | 4840 | 4840 | 4835 | 103 |
| 355 | 20240115 | 132900 | 2019283150 | 4840 | 4840 | 4840 | 4840 | 559 |
| 356 | 20240115 | 132800 | 2016577590 | 4845 | 4845 | 4845 | 4845 | 10 |
| 357 | 20240115 | 132700 | 2016529140 | 4845 | 4840 | 4845 | 4840 | 1034 |
| 358 | 20240115 | 132600 | 2011524475 | 4840 | 4840 | 4840 | 4840 | 41 |
| 359 | 20240115 | 132500 | 2011326035 | 4835 | 4835 | 4835 | 4835 | 710 |
| 360 | 20240115 | 132400 | 2007893185 | 4835 | 4835 | 4835 | 4835 | 25 |
| 361 | 20240115 | 132300 | 2007772310 | 4830 | 4830 | 4830 | 4830 | 0 |
| 362 | 20240115 | 132200 | 2007772310 | 4830 | 4830 | 4830 | 4830 | 756 |
| 363 | 20240115 | 132100 | 2004120830 | 4830 | 4830 | 4830 | 4830 | 303 |
| 364 | 20240115 | 132000 | 2002657340 | 4830 | 4825 | 4830 | 4825 | 510 |
| 365 | 20240115 | 131900 | 2000196540 | 4820 | 4820 | 4830 | 4820 | 519 |
| 366 | 20240115 | 131800 | 1997693955 | 4825 | 4825 | 4825 | 4820 | 722 |
| 367 | 20240115 | 131700 | 1994212805 | 4825 | 4825 | 4825 | 4825 | 261 |
| 368 | 20240115 | 131600 | 1992953480 | 4825 | 4825 | 4825 | 4825 | 123 |
| 369 | 20240115 | 131500 | 1992360005 | 4825 | 4830 | 4830 | 4825 | 770 |
| 370 | 20240115 | 131400 | 1988642145 | 4830 | 4820 | 4830 | 4820 | 6073 |
| 371 | 20240115 | 131300 | 1959342800 | 4820 | 4820 | 4825 | 4815 | 4382 |
| 372 | 20240115 | 131200 | 1938227160 | 4820 | 4820 | 4820 | 4820 | 321 |
| 373 | 20240115 | 131100 | 1936679940 | 4820 | 4820 | 4820 | 4820 | 1275 |
| 374 | 20240115 | 131000 | 1930534440 | 4820 | 4825 | 4825 | 4820 | 2663 |
| 375 | 20240115 | 130900 | 1917695230 | 4825 | 4820 | 4825 | 4820 | 479 |
| 376 | 20240115 | 130800 | 1915385705 | 4825 | 4820 | 4825 | 4820 | 177 |
| 377 | 20240115 | 130700 | 1914532065 | 4825 | 4825 | 4825 | 4825 | 5 |
| 378 | 20240115 | 130600 | 1914507940 | 4825 | 4820 | 4825 | 4820 | 154 |
| 379 | 20240115 | 130500 | 1913765580 | 4825 | 4825 | 4825 | 4825 | 7 |
| 380 | 20240115 | 130400 | 1913731805 | 4820 | 4820 | 4820 | 4820 | 1565 |
| 381 | 20240115 | 130300 | 1906188505 | 4815 | 4820 | 4820 | 4815 | 1106 |
| 382 | 20240115 | 130200 | 1900857615 | 4815 | 4825 | 4825 | 4815 | 3671 |
| 383 | 20240115 | 130100 | 1883163135 | 4825 | 4825 | 4825 | 4825 | 393 |
| 384 | 20240115 | 130000 | 1881266910 | 4825 | 4820 | 4825 | 4820 | 706 |
| 385 | 20240115 | 125900 | 1877860465 | 4825 | 4820 | 4825 | 4820 | 528 |
| 386 | 20240115 | 125800 | 1875315255 | 4825 | 4825 | 4825 | 4825 | 773 |
| 387 | 20240115 | 125700 | 1871585530 | 4825 | 4820 | 4825 | 4820 | 467 |
| 388 | 20240115 | 125600 | 1869332435 | 4820 | 4820 | 4820 | 4820 | 3428 |
| 389 | 20240115 | 125500 | 1852809475 | 4825 | 4825 | 4825 | 4825 | 275 |
| 390 | 20240115 | 125400 | 1851482600 | 4825 | 4825 | 4825 | 4825 | 396 |
| 391 | 20240115 | 125300 | 1849571900 | 4825 | 4825 | 4825 | 4825 | 3 |
| 392 | 20240115 | 125200 | 1849557425 | 4825 | 4825 | 4825 | 4825 | 57 |
| 393 | 20240115 | 125100 | 1849282400 | 4825 | 4825 | 4825 | 4825 | 75 |
| 394 | 20240115 | 125000 | 1848920525 | 4820 | 4820 | 4820 | 4820 | 0 |
| 395 | 20240115 | 124900 | 1848920525 | 4820 | 4820 | 4820 | 4820 | 20 |
| 396 | 20240115 | 124800 | 1848824125 | 4820 | 4820 | 4825 | 4820 | 872 |
| 397 | 20240115 | 124700 | 1844619175 | 4820 | 4820 | 4820 | 4820 | 730 |
| 398 | 20240115 | 124600 | 1841100575 | 4820 | 4820 | 4820 | 4820 | 400 |
| 399 | 20240115 | 124500 | 1839172575 | 4820 | 4820 | 4820 | 4820 | 189 |
| 400 | 20240115 | 124400 | 1838261595 | 4820 | 4820 | 4820 | 4820 | 1327 |
| 401 | 20240115 | 124300 | 1831865455 | 4825 | 4820 | 4825 | 4820 | 63 |
| 402 | 20240115 | 124200 | 1831561740 | 4820 | 4820 | 4825 | 4820 | 1074 |
| 403 | 20240115 | 124100 | 1826384905 | 4820 | 4825 | 4825 | 4820 | 2397 |
| 404 | 20240115 | 124000 | 1814831265 | 4820 | 4825 | 4825 | 4820 | 73 |
| 405 | 20240115 | 123900 | 1814479055 | 4830 | 4830 | 4830 | 4830 | 7 |
| 406 | 20240115 | 123800 | 1814445245 | 4830 | 4830 | 4830 | 4830 | 5 |
| 407 | 20240115 | 123700 | 1814421095 | 4820 | 4825 | 4830 | 4820 | 400 |
| 408 | 20240115 | 123600 | 1812492590 | 4830 | 4830 | 4830 | 4825 | 613 |
| 409 | 20240115 | 123500 | 1809533585 | 4830 | 4825 | 4830 | 4825 | 180 |
| 410 | 20240115 | 123400 | 1808665025 | 4825 | 4825 | 4825 | 4825 | 1146 |
| 411 | 20240115 | 123300 | 1803135575 | 4830 | 4830 | 4830 | 4830 | 251 |
| 412 | 20240115 | 123200 | 1801923245 | 4830 | 4825 | 4830 | 4825 | 127 |
| 413 | 20240115 | 123100 | 1801309970 | 4825 | 4825 | 4825 | 4820 | 78 |
| 414 | 20240115 | 123000 | 1800933815 | 4825 | 4820 | 4825 | 4820 | 688 |
| 415 | 20240115 | 122900 | 1797616715 | 4820 | 4815 | 4820 | 4815 | 2321 |
| 416 | 20240115 | 122800 | 1786431040 | 4815 | 4815 | 4815 | 4815 | 2420 |
| 417 | 20240115 | 122700 | 1774778740 | 4815 | 4815 | 4815 | 4815 | 304 |
| 418 | 20240115 | 122600 | 1773314980 | 4815 | 4810 | 4815 | 4810 | 301 |
| 419 | 20240115 | 122500 | 1771867165 | 4815 | 4805 | 4815 | 4805 | 1368 |
| 420 | 20240115 | 122400 | 1765287035 | 4810 | 4810 | 4810 | 4810 | 2237 |
| 421 | 20240115 | 122300 | 1754527065 | 4810 | 4810 | 4810 | 4810 | 10 |
| 422 | 20240115 | 122200 | 1754478965 | 4815 | 4810 | 4815 | 4810 | 71 |
| 423 | 20240115 | 122100 | 1754137300 | 4815 | 4815 | 4815 | 4815 | 721 |
| 424 | 20240115 | 122000 | 1750665685 | 4815 | 4820 | 4820 | 4815 | 2169 |
| 425 | 20240115 | 121900 | 1740221945 | 4820 | 4820 | 4820 | 4820 | 102 |
| 426 | 20240115 | 121800 | 1739730305 | 4820 | 4820 | 4820 | 4820 | 2 |
| 427 | 20240115 | 121700 | 1739720665 | 4820 | 4820 | 4820 | 4820 | 302 |
| 428 | 20240115 | 121600 | 1738265025 | 4820 | 4820 | 4820 | 4820 | 100 |
| 429 | 20240115 | 121500 | 1737783025 | 4815 | 4820 | 4820 | 4815 | 202 |
| 430 | 20240115 | 121400 | 1736809395 | 4820 | 4820 | 4820 | 4815 | 1011 |
| 431 | 20240115 | 121300 | 1731939420 | 4820 | 4820 | 4820 | 4820 | 744 |
| 432 | 20240115 | 121200 | 1728353340 | 4820 | 4820 | 4820 | 4820 | 56 |
| 433 | 20240115 | 121100 | 1728083420 | 4820 | 4820 | 4820 | 4820 | 686 |
| 434 | 20240115 | 121000 | 1724776900 | 4820 | 4820 | 4820 | 4820 | 214 |
| 435 | 20240115 | 120900 | 1723745420 | 4815 | 4815 | 4815 | 4815 | 659 |
| 436 | 20240115 | 120800 | 1720572335 | 4810 | 4815 | 4820 | 4810 | 101 |
| 437 | 20240115 | 120700 | 1720086020 | 4815 | 4825 | 4825 | 4815 | 546 |
| 438 | 20240115 | 120600 | 1717457010 | 4820 | 4820 | 4820 | 4820 | 180 |
| 439 | 20240115 | 120500 | 1716589410 | 4810 | 4820 | 4820 | 4810 | 3156 |
| 440 | 20240115 | 120400 | 1701377500 | 4820 | 4810 | 4820 | 4810 | 893 |
| 441 | 20240115 | 120300 | 1697081880 | 4815 | 4810 | 4815 | 4810 | 43 |
| 442 | 20240115 | 120200 | 1696874915 | 4810 | 4810 | 4810 | 4810 | 0 |
| 443 | 20240115 | 120100 | 1696874915 | 4810 | 4810 | 4810 | 4810 | 922 |
| 444 | 20240115 | 120000 | 1692440095 | 4810 | 4815 | 4815 | 4810 | 1123 |
| 445 | 20240115 | 115900 | 1687034755 | 4815 | 4815 | 4815 | 4815 | 50 |
| 446 | 20240115 | 115800 | 1686794005 | 4810 | 4810 | 4810 | 4810 | 72 |
| 447 | 20240115 | 115700 | 1686447685 | 4810 | 4805 | 4810 | 4805 | 3271 |
| 448 | 20240115 | 115600 | 1670721275 | 4810 | 4810 | 4810 | 4805 | 5544 |
| 449 | 20240115 | 115500 | 1644074035 | 4805 | 4810 | 4810 | 4805 | 71 |
| 450 | 20240115 | 115400 | 1643732775 | 4805 | 4805 | 4805 | 4805 | 2955 |
| 451 | 20240115 | 115300 | 1629534000 | 4810 | 4810 | 4810 | 4810 | 251 |
| 452 | 20240115 | 115200 | 1628326690 | 4805 | 4805 | 4810 | 4805 | 128 |
| 453 | 20240115 | 115100 | 1627711645 | 4805 | 4805 | 4805 | 4800 | 40 |
| 454 | 20240115 | 115000 | 1627519500 | 4805 | 4805 | 4805 | 4805 | 99 |
| 455 | 20240115 | 114900 | 1627043805 | 4805 | 4800 | 4805 | 4800 | 1517 |
| 456 | 20240115 | 114800 | 1619762180 | 4800 | 4800 | 4800 | 4800 | 400 |
| 457 | 20240115 | 114700 | 1617842180 | 4800 | 4800 | 4800 | 4800 | 714 |
| 458 | 20240115 | 114600 | 1614414980 | 4800 | 4805 | 4805 | 4800 | 678 |
| 459 | 20240115 | 114500 | 1611160030 | 4805 | 4800 | 4805 | 4800 | 291 |
| 460 | 20240115 | 114400 | 1609761960 | 4800 | 4805 | 4810 | 4800 | 186 |
| 461 | 20240115 | 114300 | 1608868185 | 4810 | 4805 | 4810 | 4800 | 397 |
| 462 | 20240115 | 114200 | 1606960195 | 4805 | 4805 | 4805 | 4805 | 30 |
| 463 | 20240115 | 114100 | 1606816045 | 4805 | 4805 | 4805 | 4805 | 65 |
| 464 | 20240115 | 114000 | 1606503720 | 4805 | 4805 | 4805 | 4805 | 225 |
| 465 | 20240115 | 113900 | 1605422595 | 4805 | 4805 | 4805 | 4805 | 498 |
| 466 | 20240115 | 113800 | 1603029705 | 4800 | 4805 | 4805 | 4800 | 457 |
| 467 | 20240115 | 113700 | 1600836050 | 4805 | 4805 | 4805 | 4800 | 651 |
| 468 | 20240115 | 113600 | 1597709140 | 4805 | 4805 | 4805 | 4805 | 32 |
| 469 | 20240115 | 113500 | 1597555380 | 4805 | 4800 | 4805 | 4800 | 2 |
| 470 | 20240115 | 113400 | 1597545775 | 4800 | 4800 | 4800 | 4800 | 25 |
| 471 | 20240115 | 113300 | 1597425775 | 4795 | 4805 | 4805 | 4795 | 2855 |
| 472 | 20240115 | 113200 | 1583732380 | 4805 | 4795 | 4805 | 4795 | 475 |
| 473 | 20240115 | 113100 | 1581452570 | 4795 | 4795 | 4800 | 4795 | 565 |
| 474 | 20240115 | 113000 | 1578742695 | 4800 | 4800 | 4800 | 4790 | 258 |
| 475 | 20240115 | 112900 | 1577504560 | 4800 | 4795 | 4800 | 4795 | 1402 |
| 476 | 20240115 | 112800 | 1570781470 | 4795 | 4800 | 4800 | 4795 | 109 |
| 477 | 20240115 | 112700 | 1570258450 | 4800 | 4795 | 4800 | 4795 | 182 |
| 478 | 20240115 | 112600 | 1569385510 | 4795 | 4800 | 4800 | 4795 | 120 |
| 479 | 20240115 | 112500 | 1568810090 | 4800 | 4795 | 4800 | 4795 | 182 |
| 480 | 20240115 | 112400 | 1567936495 | 4795 | 4795 | 4795 | 4795 | 450 |
| 481 | 20240115 | 112300 | 1565778745 | 4810 | 4795 | 4810 | 4795 | 3650 |
| 482 | 20240115 | 112200 | 1548272245 | 4795 | 4795 | 4795 | 4795 | 593 |
| 483 | 20240115 | 112100 | 1545428810 | 4795 | 4800 | 4800 | 4795 | 3208 |
| 484 | 20240115 | 112000 | 1530046315 | 4800 | 4805 | 4805 | 4800 | 3320 |
| 485 | 20240115 | 111900 | 1514105900 | 4805 | 4800 | 4805 | 4800 | 1066 |
| 486 | 20240115 | 111800 | 1508987765 | 4800 | 4805 | 4805 | 4800 | 885 |
| 487 | 20240115 | 111700 | 1504736365 | 4805 | 4805 | 4805 | 4800 | 2601 |
| 488 | 20240115 | 111600 | 1492249590 | 4805 | 4805 | 4805 | 4800 | 1753 |
| 489 | 20240115 | 111500 | 1483834430 | 4805 | 4805 | 4805 | 4805 | 3016 |
| 490 | 20240115 | 111400 | 1469342550 | 4810 | 4810 | 4810 | 4810 | 32 |
| 491 | 20240115 | 111300 | 1469188630 | 4810 | 4815 | 4815 | 4810 | 1799 |
| 492 | 20240115 | 111200 | 1460534640 | 4820 | 4810 | 4825 | 4810 | 316 |
| 493 | 20240115 | 111100 | 1459012195 | 4815 | 4815 | 4815 | 4815 | 52 |
| 494 | 20240115 | 111000 | 1458761815 | 4815 | 4815 | 4815 | 4815 | 626 |
| 495 | 20240115 | 110900 | 1455747625 | 4815 | 4835 | 4835 | 4815 | 550 |
| 496 | 20240115 | 110800 | 1453095955 | 4835 | 4840 | 4845 | 4830 | 2368 |
| 497 | 20240115 | 110700 | 1441640700 | 4840 | 4835 | 4840 | 4835 | 411 |
| 498 | 20240115 | 110600 | 1439651485 | 4840 | 4830 | 4840 | 4810 | 10170 |
| 499 | 20240115 | 110500 | 1390673495 | 4830 | 4835 | 4835 | 4820 | 5502 |
| 500 | 20240115 | 110400 | 1364122590 | 4835 | 4835 | 4835 | 4835 | 100 |
| 501 | 20240115 | 110300 | 1363639090 | 4835 | 4835 | 4840 | 4835 | 945 |
| 502 | 20240115 | 110200 | 1359068715 | 4835 | 4835 | 4835 | 4835 | 647 |
| 503 | 20240115 | 110100 | 1355940470 | 4835 | 4835 | 4835 | 4835 | 55 |
| 504 | 20240115 | 110000 | 1355674545 | 4835 | 4835 | 4835 | 4835 | 313 |
| 505 | 20240115 | 105900 | 1354161190 | 4835 | 4835 | 4835 | 4835 | 103 |
| 506 | 20240115 | 105800 | 1353663185 | 4835 | 4830 | 4840 | 4830 | 333 |
| 507 | 20240115 | 105700 | 1352054500 | 4830 | 4830 | 4830 | 4825 | 451 |
| 508 | 20240115 | 105600 | 1349876175 | 4830 | 4835 | 4835 | 4825 | 9382 |
| 509 | 20240115 | 105500 | 1304556610 | 4840 | 4840 | 4840 | 4840 | 262 |
| 510 | 20240115 | 105400 | 1303288530 | 4835 | 4840 | 4840 | 4835 | 616 |
| 511 | 20240115 | 105300 | 1300309605 | 4840 | 4840 | 4845 | 4840 | 11283 |
| 512 | 20240115 | 105200 | 1245699520 | 4840 | 4845 | 4845 | 4840 | 247 |
| 513 | 20240115 | 105100 | 1244503955 | 4845 | 4850 | 4850 | 4845 | 394 |
| 514 | 20240115 | 105000 | 1242594020 | 4850 | 4860 | 4860 | 4840 | 639 |
| 515 | 20240115 | 104900 | 1239500915 | 4840 | 4850 | 4850 | 4840 | 5687 |
| 516 | 20240115 | 104800 | 1211960785 | 4845 | 4850 | 4850 | 4845 | 813 |
| 517 | 20240115 | 104700 | 1208021745 | 4850 | 4855 | 4860 | 4850 | 614 |
| 518 | 20240115 | 104600 | 1205043560 | 4860 | 4855 | 4860 | 4855 | 16 |
| 519 | 20240115 | 104500 | 1204965865 | 4855 | 4850 | 4855 | 4850 | 155 |
| 520 | 20240115 | 104400 | 1204213840 | 4850 | 4850 | 4850 | 4850 | 1000 |
| 521 | 20240115 | 104300 | 1199363840 | 4850 | 4850 | 4850 | 4850 | 1111 |
| 522 | 20240115 | 104200 | 1193975490 | 4850 | 4860 | 4860 | 4850 | 2338 |
| 523 | 20240115 | 104100 | 1182630675 | 4865 | 4860 | 4865 | 4860 | 140 |
| 524 | 20240115 | 104000 | 1181950265 | 4860 | 4860 | 4860 | 4855 | 278 |
| 525 | 20240115 | 103900 | 1180600180 | 4860 | 4860 | 4860 | 4860 | 200 |
| 526 | 20240115 | 103800 | 1179628180 | 4860 | 4860 | 4860 | 4855 | 204 |
| 527 | 20240115 | 103700 | 1178636760 | 4860 | 4860 | 4860 | 4860 | 125 |
| 528 | 20240115 | 103600 | 1178029260 | 4865 | 4860 | 4865 | 4860 | 556 |
| 529 | 20240115 | 103500 | 1175327045 | 4865 | 4865 | 4865 | 4865 | 238 |
| 530 | 20240115 | 103400 | 1174169175 | 4860 | 4855 | 4860 | 4855 | 185 |
| 531 | 20240115 | 103300 | 1173270700 | 4855 | 4860 | 4860 | 4855 | 4141 |
| 532 | 20240115 | 103200 | 1153147370 | 4860 | 4865 | 4870 | 4860 | 2266 |
| 533 | 20240115 | 103100 | 1142123470 | 4870 | 4875 | 4875 | 4870 | 1075 |
| 534 | 20240115 | 103000 | 1136887945 | 4875 | 4870 | 4875 | 4870 | 1518 |
| 535 | 20240115 | 102900 | 1129492275 | 4870 | 4875 | 4875 | 4870 | 1507 |
| 536 | 20240115 | 102800 | 1122151980 | 4875 | 4885 | 4885 | 4875 | 2073 |
| 537 | 20240115 | 102700 | 1112043795 | 4885 | 4890 | 4890 | 4885 | 677 |
| 538 | 20240115 | 102600 | 1108736585 | 4885 | 4895 | 4895 | 4885 | 1219 |
| 539 | 20240115 | 102500 | 1102771745 | 4895 | 4895 | 4895 | 4885 | 1650 |
| 540 | 20240115 | 102400 | 1094699075 | 4895 | 4890 | 4895 | 4885 | 131 |
| 541 | 20240115 | 102300 | 1094059005 | 4890 | 4895 | 4895 | 4890 | 118 |
| 542 | 20240115 | 102200 | 1093481915 | 4890 | 4880 | 4890 | 4880 | 804 |
| 543 | 20240115 | 102100 | 1089556705 | 4880 | 4880 | 4880 | 4880 | 114 |
| 544 | 20240115 | 102000 | 1089000385 | 4880 | 4885 | 4885 | 4880 | 931 |
| 545 | 20240115 | 101900 | 1084456700 | 4885 | 4890 | 4890 | 4885 | 221 |
| 546 | 20240115 | 101800 | 1083376060 | 4890 | 4900 | 4900 | 4890 | 3247 |
| 547 | 20240115 | 101700 | 1067498215 | 4900 | 4895 | 4900 | 4895 | 1018 |
| 548 | 20240115 | 101600 | 1062515035 | 4895 | 4895 | 4895 | 4895 | 1500 |
| 549 | 20240115 | 101500 | 1055172535 | 4895 | 4900 | 4900 | 4895 | 345 |
| 550 | 20240115 | 101400 | 1053483135 | 4900 | 4895 | 4900 | 4895 | 1940 |
| 551 | 20240115 | 101300 | 1043980480 | 4900 | 4900 | 4900 | 4890 | 2101 |
| 552 | 20240115 | 101200 | 1033689450 | 4900 | 4900 | 4900 | 4895 | 423 |
| 553 | 20240115 | 101100 | 1031617970 | 4895 | 4895 | 4900 | 4895 | 441 |
| 554 | 20240115 | 101000 | 1029459120 | 4900 | 4900 | 4900 | 4895 | 507 |
| 555 | 20240115 | 100900 | 1026974970 | 4900 | 4895 | 4900 | 4885 | 3481 |
| 556 | 20240115 | 100800 | 1009940210 | 4895 | 4890 | 4895 | 4890 | 861 |
| 557 | 20240115 | 100700 | 1005729910 | 4890 | 4885 | 4890 | 4885 | 117 |
| 558 | 20240115 | 100600 | 1005158290 | 4880 | 4880 | 4880 | 4880 | 601 |
| 559 | 20240115 | 100500 | 1002225410 | 4880 | 4880 | 4880 | 4875 | 1136 |
| 560 | 20240115 | 100400 | 996685445 | 4880 | 4880 | 4880 | 4880 | 689 |
| 561 | 20240115 | 100300 | 993323125 | 4880 | 4880 | 4885 | 4875 | 569 |
| 562 | 20240115 | 100200 | 990545845 | 4880 | 4885 | 4890 | 4880 | 3107 |
| 563 | 20240115 | 100100 | 975375505 | 4885 | 4885 | 4885 | 4885 | 345 |
| 564 | 20240115 | 100000 | 973690180 | 4885 | 4880 | 4885 | 4880 | 407 |
| 565 | 20240115 | 095900 | 971703945 | 4885 | 4880 | 4885 | 4880 | 636 |
| 566 | 20240115 | 095800 | 968598535 | 4885 | 4885 | 4890 | 4880 | 2050 |
| 567 | 20240115 | 095700 | 958587740 | 4885 | 4885 | 4885 | 4885 | 933 |
| 568 | 20240115 | 095600 | 954030035 | 4890 | 4880 | 4890 | 4880 | 456 |
| 569 | 20240115 | 095500 | 951802715 | 4880 | 4885 | 4890 | 4880 | 1127 |
| 570 | 20240115 | 095400 | 946296820 | 4890 | 4885 | 4890 | 4885 | 720 |
| 571 | 20240115 | 095300 | 942777025 | 4890 | 4885 | 4890 | 4885 | 1337 |
| 572 | 20240115 | 095200 | 936240740 | 4885 | 4880 | 4885 | 4880 | 831 |
| 573 | 20240115 | 095100 | 932182460 | 4885 | 4880 | 4885 | 4880 | 1962 |
| 574 | 20240115 | 095000 | 922602975 | 4880 | 4880 | 4885 | 4880 | 715 |
| 575 | 20240115 | 094900 | 919113720 | 4880 | 4880 | 4885 | 4880 | 787 |
| 576 | 20240115 | 094800 | 915271765 | 4885 | 4885 | 4885 | 4880 | 645 |
| 577 | 20240115 | 094700 | 912124015 | 4885 | 4885 | 4885 | 4885 | 351 |
| 578 | 20240115 | 094600 | 910409380 | 4880 | 4885 | 4900 | 4880 | 676 |
| 579 | 20240115 | 094500 | 907107355 | 4885 | 4890 | 4905 | 4885 | 13427 |
| 580 | 20240115 | 094400 | 841401475 | 4895 | 4895 | 4895 | 4880 | 5281 |
| 581 | 20240115 | 094300 | 815553450 | 4895 | 4875 | 4895 | 4875 | 4832 |
| 582 | 20240115 | 094200 | 791929850 | 4880 | 4870 | 4880 | 4870 | 2644 |
| 583 | 20240115 | 094100 | 779036010 | 4870 | 4870 | 4870 | 4865 | 62 |
| 584 | 20240115 | 094000 | 778734075 | 4870 | 4870 | 4875 | 4865 | 1642 |
| 585 | 20240115 | 093900 | 770740530 | 4870 | 4870 | 4875 | 4870 | 332 |
| 586 | 20240115 | 093800 | 769123620 | 4875 | 4865 | 4875 | 4865 | 1322 |
| 587 | 20240115 | 093700 | 762688040 | 4865 | 4870 | 4870 | 4865 | 584 |
| 588 | 20240115 | 093600 | 759846680 | 4870 | 4875 | 4880 | 4870 | 1586 |
| 589 | 20240115 | 093500 | 752118450 | 4875 | 4870 | 4875 | 4870 | 903 |
| 590 | 20240115 | 093400 | 747719090 | 4870 | 4860 | 4870 | 4860 | 1052 |
| 591 | 20240115 | 093300 | 742601265 | 4860 | 4860 | 4865 | 4855 | 1113 |
| 592 | 20240115 | 093200 | 737192325 | 4855 | 4855 | 4865 | 4855 | 866 |
| 593 | 20240115 | 093100 | 732987885 | 4855 | 4860 | 4865 | 4855 | 2383 |
| 594 | 20240115 | 093000 | 721415265 | 4860 | 4855 | 4860 | 4855 | 153 |
| 595 | 20240115 | 092900 | 720671885 | 4855 | 4850 | 4855 | 4850 | 274 |
| 596 | 20240115 | 092800 | 719342815 | 4850 | 4845 | 4850 | 4845 | 185 |
| 597 | 20240115 | 092700 | 718446425 | 4840 | 4855 | 4855 | 4840 | 4885 |
| 598 | 20240115 | 092600 | 694769750 | 4855 | 4855 | 4860 | 4855 | 4821 |
| 599 | 20240115 | 092500 | 671354350 | 4855 | 4855 | 4865 | 4850 | 1832 |
| 600 | 20240115 | 092400 | 662451380 | 4850 | 4855 | 4855 | 4850 | 1194 |
| 601 | 20240115 | 092300 | 656658375 | 4855 | 4850 | 4855 | 4850 | 300 |
| 602 | 20240115 | 092200 | 655202545 | 4850 | 4850 | 4855 | 4850 | 1594 |
| 603 | 20240115 | 092100 | 647471570 | 4850 | 4850 | 4855 | 4850 | 1589 |
| 604 | 20240115 | 092000 | 639761925 | 4855 | 4850 | 4855 | 4840 | 1358 |
| 605 | 20240115 | 091900 | 633178095 | 4855 | 4860 | 4860 | 4850 | 301 |
| 606 | 20240115 | 091800 | 631716835 | 4840 | 4850 | 4860 | 4840 | 1658 |
| 607 | 20240115 | 091700 | 623686455 | 4845 | 4850 | 4850 | 4840 | 9867 |
| 608 | 20240115 | 091600 | 575923670 | 4860 | 4850 | 4860 | 4840 | 1315 |
| 609 | 20240115 | 091500 | 569548730 | 4850 | 4860 | 4860 | 4845 | 1862 |
| 610 | 20240115 | 091400 | 560523995 | 4860 | 4845 | 4860 | 4840 | 7480 |
| 611 | 20240115 | 091300 | 524189370 | 4850 | 4830 | 4850 | 4825 | 1953 |
| 612 | 20240115 | 091200 | 514738890 | 4835 | 4840 | 4840 | 4830 | 2536 |
| 613 | 20240115 | 091100 | 502471040 | 4840 | 4830 | 4840 | 4830 | 1965 |
| 614 | 20240115 | 091000 | 492976830 | 4830 | 4825 | 4830 | 4825 | 253 |
| 615 | 20240115 | 090900 | 491756095 | 4815 | 4825 | 4830 | 4815 | 3619 |
| 616 | 20240115 | 090800 | 474304420 | 4825 | 4800 | 4825 | 4790 | 15870 |
| 617 | 20240115 | 090700 | 397869855 | 4805 | 4795 | 4805 | 4795 | 2429 |
| 618 | 20240115 | 090600 | 386216020 | 4795 | 4800 | 4820 | 4790 | 4473 |
| 619 | 20240115 | 090500 | 364737625 | 4795 | 4800 | 4800 | 4795 | 502 |
| 620 | 20240115 | 090400 | 362329760 | 4800 | 4800 | 4800 | 4790 | 7499 |
| 621 | 20240115 | 090300 | 326349965 | 4790 | 4785 | 4795 | 4775 | 14515 |
| 622 | 20240115 | 090200 | 256937045 | 4785 | 4825 | 4825 | 4785 | 27062 |
| 623 | 20240115 | 090100 | 126896570 | 4825 | 4825 | 4840 | 4825 | 3169 |
| 624 | 20240115 | 090000 | 111595775 | 4840 | 4820 | 4840 | 4805 | 23148 |