29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 185900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 3 | 20240108 | 185800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20240108 | 185700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20240108 | 185600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20240108 | 185500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20240108 | 185400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20240108 | 185300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20240108 | 185200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20240108 | 185100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20240108 | 185000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20240108 | 184900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20240108 | 184800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20240108 | 184700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20240108 | 184600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20240108 | 184500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20240108 | 184400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20240108 | 184300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20240108 | 184200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20240108 | 184100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20240108 | 184000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20240108 | 183900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20240108 | 183800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20240108 | 183700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20240108 | 183600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20240108 | 183500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20240108 | 183400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20240108 | 183300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20240108 | 183200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20240108 | 183100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20240108 | 183000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20240108 | 182900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 33 | 20240108 | 182800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20240108 | 182700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20240108 | 182600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20240108 | 182500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20240108 | 182400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20240108 | 182300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20240108 | 182200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20240108 | 182100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20240108 | 182000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20240108 | 181900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20240108 | 181800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20240108 | 181700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20240108 | 181600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20240108 | 181500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20240108 | 181400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20240108 | 181300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20240108 | 181200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20240108 | 181100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20240108 | 181000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20240108 | 180900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20240108 | 180800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20240108 | 180700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20240108 | 180600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20240108 | 180500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20240108 | 180400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20240108 | 180300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20240108 | 180200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20240108 | 180100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20240108 | 180000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20240108 | 175900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 63 | 20240108 | 175800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20240108 | 175700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20240108 | 175600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20240108 | 175500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20240108 | 175400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20240108 | 175300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20240108 | 175200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20240108 | 175100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20240108 | 175000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20240108 | 174900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20240108 | 174800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20240108 | 174700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20240108 | 174600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20240108 | 174500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20240108 | 174400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20240108 | 174300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20240108 | 174200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20240108 | 174100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20240108 | 174000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20240108 | 173900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20240108 | 173800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20240108 | 173700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20240108 | 173600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20240108 | 173500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20240108 | 173400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20240108 | 173300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20240108 | 173200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20240108 | 173100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20240108 | 173000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20240108 | 172900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 93 | 20240108 | 172800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20240108 | 172700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20240108 | 172600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20240108 | 172500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20240108 | 172400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20240108 | 172300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20240108 | 172200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20240108 | 172100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20240108 | 172000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20240108 | 171900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20240108 | 171800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20240108 | 171700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20240108 | 171600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20240108 | 171500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20240108 | 171400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20240108 | 171300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20240108 | 171200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20240108 | 171100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20240108 | 171000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20240108 | 170900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20240108 | 170800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20240108 | 170700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20240108 | 170600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20240108 | 170500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20240108 | 170400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20240108 | 170300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20240108 | 170200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20240108 | 170100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20240108 | 170000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20240108 | 165900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 123 | 20240108 | 165800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20240108 | 165700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20240108 | 165600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20240108 | 165500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20240108 | 165400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20240108 | 165300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20240108 | 165200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20240108 | 165100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20240108 | 165000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20240108 | 164900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20240108 | 164800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20240108 | 164700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20240108 | 164600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20240108 | 164500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20240108 | 164400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20240108 | 164300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20240108 | 164200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20240108 | 164100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20240108 | 164000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20240108 | 163900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20240108 | 163800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20240108 | 163700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20240108 | 163600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20240108 | 163500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20240108 | 163400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20240108 | 163300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20240108 | 163200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20240108 | 163100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20240108 | 163000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20240108 | 162900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 153 | 20240108 | 162800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20240108 | 162700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20240108 | 162600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20240108 | 162500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20240108 | 162400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20240108 | 162300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20240108 | 162200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20240108 | 162100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20240108 | 162000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20240108 | 161900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20240108 | 161800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20240108 | 161700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20240108 | 161600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20240108 | 161500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20240108 | 161400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20240108 | 161300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20240108 | 161200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20240108 | 161100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20240108 | 161000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20240108 | 160900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20240108 | 160800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20240108 | 160700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20240108 | 160600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20240108 | 160500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20240108 | 160400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20240108 | 160300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20240108 | 160200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20240108 | 160100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20240108 | 160000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20240108 | 155900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 183 | 20240108 | 155800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20240108 | 155700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20240108 | 155600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20240108 | 155500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20240108 | 155400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20240108 | 155300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20240108 | 155200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20240108 | 155100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20240108 | 155000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20240108 | 154900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20240108 | 154800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20240108 | 154700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20240108 | 154600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20240108 | 154500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20240108 | 154400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20240108 | 154300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20240108 | 154200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20240108 | 154100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20240108 | 154000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20240108 | 153900 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20240108 | 153800 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20240108 | 153700 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20240108 | 153600 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20240108 | 153500 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20240108 | 153400 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20240108 | 153300 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20240108 | 153200 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20240108 | 153100 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20240108 | 153000 | 1693229115 | 4140 | 4140 | 4140 | 4140 | 6936 |
| 212 | 20240108 | 152900 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 213 | 20240108 | 152800 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 214 | 20240108 | 152700 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 215 | 20240108 | 152600 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 216 | 20240108 | 152500 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 217 | 20240108 | 152400 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 218 | 20240108 | 152300 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 219 | 20240108 | 152200 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 220 | 20240108 | 152100 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 221 | 20240108 | 152000 | 1664514075 | 4135 | 4135 | 4135 | 4135 | 0 |
| 222 | 20240108 | 151900 | 1664514075 | 4135 | 4135 | 4140 | 4135 | 65 |
| 223 | 20240108 | 151800 | 1664245090 | 4135 | 4130 | 4135 | 4130 | 204 |
| 224 | 20240108 | 151700 | 1663401850 | 4130 | 4130 | 4135 | 4130 | 1838 |
| 225 | 20240108 | 151600 | 1655810885 | 4130 | 4130 | 4135 | 4130 | 1315 |
| 226 | 20240108 | 151500 | 1650379930 | 4135 | 4135 | 4135 | 4135 | 232 |
| 227 | 20240108 | 151400 | 1649420610 | 4135 | 4135 | 4135 | 4135 | 40 |
| 228 | 20240108 | 151300 | 1649255210 | 4130 | 4130 | 4135 | 4130 | 241 |
| 229 | 20240108 | 151200 | 1648259375 | 4130 | 4135 | 4135 | 4125 | 2695 |
| 230 | 20240108 | 151100 | 1637132380 | 4140 | 4140 | 4140 | 4140 | 1 |
| 231 | 20240108 | 151000 | 1637128240 | 4125 | 4135 | 4135 | 4125 | 2593 |
| 232 | 20240108 | 150900 | 1626418470 | 4135 | 4135 | 4135 | 4135 | 170 |
| 233 | 20240108 | 150800 | 1625715520 | 4135 | 4135 | 4140 | 4135 | 902 |
| 234 | 20240108 | 150700 | 1621982750 | 4140 | 4135 | 4140 | 4130 | 361 |
| 235 | 20240108 | 150600 | 1620491335 | 4145 | 4145 | 4145 | 4145 | 0 |
| 236 | 20240108 | 150500 | 1620491335 | 4145 | 4135 | 4145 | 4125 | 22169 |
| 237 | 20240108 | 150400 | 1528878060 | 4135 | 4135 | 4135 | 4135 | 3843 |
| 238 | 20240108 | 150300 | 1512987255 | 4140 | 4140 | 4140 | 4140 | 1179 |
| 239 | 20240108 | 150200 | 1508106195 | 4140 | 4145 | 4145 | 4140 | 3225 |
| 240 | 20240108 | 150100 | 1494754570 | 4145 | 4145 | 4145 | 4140 | 113 |
| 241 | 20240108 | 150000 | 1494286460 | 4145 | 4145 | 4145 | 4145 | 120 |
| 242 | 20240108 | 145900 | 1493789060 | 4145 | 4145 | 4145 | 4145 | 1424 |
| 243 | 20240108 | 145800 | 1487886580 | 4140 | 4140 | 4140 | 4140 | 679 |
| 244 | 20240108 | 145700 | 1485075520 | 4140 | 4140 | 4140 | 4140 | 20 |
| 245 | 20240108 | 145600 | 1484992720 | 4140 | 4140 | 4140 | 4140 | 1006 |
| 246 | 20240108 | 145500 | 1480827880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 247 | 20240108 | 145400 | 1480827880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 248 | 20240108 | 145300 | 1480827880 | 4150 | 4145 | 4150 | 4140 | 2324 |
| 249 | 20240108 | 145200 | 1471198440 | 4140 | 4145 | 4145 | 4140 | 712 |
| 250 | 20240108 | 145100 | 1468247250 | 4145 | 4145 | 4145 | 4145 | 111 |
| 251 | 20240108 | 145000 | 1467787155 | 4145 | 4150 | 4150 | 4145 | 4140 |
| 252 | 20240108 | 144900 | 1450617855 | 4145 | 4145 | 4145 | 4140 | 336 |
| 253 | 20240108 | 144800 | 1449225520 | 4145 | 4145 | 4145 | 4140 | 378 |
| 254 | 20240108 | 144700 | 1447659460 | 4145 | 4140 | 4145 | 4140 | 189 |
| 255 | 20240108 | 144600 | 1446876990 | 4140 | 4140 | 4145 | 4140 | 2597 |
| 256 | 20240108 | 144500 | 1436125295 | 4140 | 4140 | 4145 | 4140 | 1331 |
| 257 | 20240108 | 144400 | 1430614455 | 4140 | 4150 | 4150 | 4140 | 523 |
| 258 | 20240108 | 144300 | 1428447335 | 4150 | 4150 | 4150 | 4150 | 1008 |
| 259 | 20240108 | 144200 | 1424264135 | 4150 | 4150 | 4150 | 4150 | 103 |
| 260 | 20240108 | 144100 | 1423836685 | 4140 | 4140 | 4140 | 4140 | 138 |
| 261 | 20240108 | 144000 | 1423265365 | 4140 | 4145 | 4145 | 4140 | 2412 |
| 262 | 20240108 | 143900 | 1413267810 | 4150 | 4150 | 4150 | 4150 | 0 |
| 263 | 20240108 | 143800 | 1413267810 | 4150 | 4145 | 4150 | 4145 | 3172 |
| 264 | 20240108 | 143700 | 1400119765 | 4150 | 4145 | 4150 | 4145 | 513 |
| 265 | 20240108 | 143600 | 1397993315 | 4150 | 4150 | 4150 | 4150 | 500 |
| 266 | 20240108 | 143500 | 1395918315 | 4145 | 4150 | 4150 | 4145 | 12 |
| 267 | 20240108 | 143400 | 1395868520 | 4145 | 4150 | 4150 | 4145 | 460 |
| 268 | 20240108 | 143300 | 1393959815 | 4150 | 4150 | 4150 | 4150 | 296 |
| 269 | 20240108 | 143200 | 1392731415 | 4155 | 4155 | 4155 | 4155 | 11 |
| 270 | 20240108 | 143100 | 1392685710 | 4155 | 4155 | 4155 | 4145 | 587 |
| 271 | 20240108 | 143000 | 1390246735 | 4150 | 4150 | 4150 | 4150 | 0 |
| 272 | 20240108 | 142900 | 1390246735 | 4150 | 4150 | 4150 | 4150 | 0 |
| 273 | 20240108 | 142800 | 1390246735 | 4150 | 4150 | 4150 | 4150 | 100 |
| 274 | 20240108 | 142700 | 1389831735 | 4150 | 4150 | 4150 | 4150 | 780 |
| 275 | 20240108 | 142600 | 1386594735 | 4150 | 4150 | 4150 | 4150 | 101 |
| 276 | 20240108 | 142500 | 1386175585 | 4150 | 4155 | 4155 | 4150 | 607 |
| 277 | 20240108 | 142400 | 1383656485 | 4155 | 4155 | 4155 | 4155 | 10 |
| 278 | 20240108 | 142300 | 1383614935 | 4155 | 4155 | 4155 | 4155 | 400 |
| 279 | 20240108 | 142200 | 1381952935 | 4155 | 4150 | 4155 | 4150 | 7 |
| 280 | 20240108 | 142100 | 1381923875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 281 | 20240108 | 142000 | 1381923875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 282 | 20240108 | 141900 | 1381923875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 283 | 20240108 | 141800 | 1381923875 | 4150 | 4145 | 4150 | 4145 | 194 |
| 284 | 20240108 | 141700 | 1381119225 | 4145 | 4145 | 4145 | 4145 | 29 |
| 285 | 20240108 | 141600 | 1380999020 | 4145 | 4150 | 4150 | 4145 | 690 |
| 286 | 20240108 | 141500 | 1378137455 | 4145 | 4145 | 4145 | 4145 | 0 |
| 287 | 20240108 | 141400 | 1378137455 | 4145 | 4145 | 4145 | 4145 | 2 |
| 288 | 20240108 | 141300 | 1378129165 | 4145 | 4145 | 4145 | 4145 | 65 |
| 289 | 20240108 | 141200 | 1377859740 | 4150 | 4150 | 4150 | 4150 | 58 |
| 290 | 20240108 | 141100 | 1377619040 | 4150 | 4140 | 4150 | 4140 | 59 |
| 291 | 20240108 | 141000 | 1377374250 | 4140 | 4140 | 4140 | 4140 | 0 |
| 292 | 20240108 | 140900 | 1377374250 | 4140 | 4140 | 4140 | 4140 | 0 |
| 293 | 20240108 | 140800 | 1377374250 | 4140 | 4140 | 4140 | 4140 | 0 |
| 294 | 20240108 | 140700 | 1377374250 | 4140 | 4140 | 4140 | 4140 | 0 |
| 295 | 20240108 | 140600 | 1377374250 | 4140 | 4140 | 4140 | 4140 | 2105 |
| 296 | 20240108 | 140500 | 1368659550 | 4140 | 4145 | 4145 | 4140 | 2062 |
| 297 | 20240108 | 140400 | 1360122520 | 4145 | 4145 | 4145 | 4145 | 464 |
| 298 | 20240108 | 140300 | 1358199240 | 4145 | 4145 | 4145 | 4145 | 4 |
| 299 | 20240108 | 140200 | 1358182660 | 4140 | 4140 | 4140 | 4140 | 0 |
| 300 | 20240108 | 140100 | 1358182660 | 4140 | 4140 | 4140 | 4140 | 13 |
| 301 | 20240108 | 140000 | 1358128840 | 4150 | 4140 | 4150 | 4140 | 205 |
| 302 | 20240108 | 135900 | 1357280120 | 4140 | 4160 | 4165 | 4140 | 2936 |
| 303 | 20240108 | 135800 | 1345104925 | 4160 | 4160 | 4160 | 4160 | 222 |
| 304 | 20240108 | 135700 | 1344181405 | 4160 | 4160 | 4160 | 4160 | 0 |
| 305 | 20240108 | 135600 | 1344181405 | 4160 | 4155 | 4160 | 4155 | 101 |
| 306 | 20240108 | 135500 | 1343761745 | 4160 | 4160 | 4160 | 4160 | 52 |
| 307 | 20240108 | 135400 | 1343545425 | 4165 | 4165 | 4165 | 4165 | 0 |
| 308 | 20240108 | 135300 | 1343545425 | 4165 | 4165 | 4165 | 4165 | 1010 |
| 309 | 20240108 | 135200 | 1339338775 | 4165 | 4165 | 4165 | 4165 | 23 |
| 310 | 20240108 | 135100 | 1339242980 | 4165 | 4165 | 4165 | 4165 | 10 |
| 311 | 20240108 | 135000 | 1339201330 | 4165 | 4160 | 4165 | 4160 | 4802 |
| 312 | 20240108 | 134900 | 1319201120 | 4160 | 4160 | 4160 | 4160 | 84 |
| 313 | 20240108 | 134800 | 1318851680 | 4160 | 4160 | 4160 | 4160 | 1101 |
| 314 | 20240108 | 134700 | 1314271520 | 4160 | 4160 | 4160 | 4160 | 81 |
| 315 | 20240108 | 134600 | 1313934560 | 4160 | 4160 | 4160 | 4160 | 1 |
| 316 | 20240108 | 134500 | 1313930400 | 4155 | 4155 | 4155 | 4155 | 50 |
| 317 | 20240108 | 134400 | 1313722650 | 4155 | 4165 | 4165 | 4155 | 22 |
| 318 | 20240108 | 134300 | 1313631040 | 4165 | 4145 | 4165 | 4140 | 987 |
| 319 | 20240108 | 134200 | 1309539020 | 4145 | 4145 | 4145 | 4145 | 747 |
| 320 | 20240108 | 134100 | 1306442705 | 4145 | 4145 | 4145 | 4145 | 25 |
| 321 | 20240108 | 134000 | 1306339080 | 4145 | 4150 | 4150 | 4145 | 287 |
| 322 | 20240108 | 133900 | 1305149410 | 4145 | 4145 | 4145 | 4140 | 2267 |
| 323 | 20240108 | 133800 | 1295762190 | 4145 | 4150 | 4150 | 4145 | 82 |
| 324 | 20240108 | 133700 | 1295422295 | 4145 | 4150 | 4155 | 4145 | 506 |
| 325 | 20240108 | 133600 | 1293323390 | 4145 | 4145 | 4145 | 4145 | 6 |
| 326 | 20240108 | 133500 | 1293298520 | 4145 | 4145 | 4150 | 4145 | 241 |
| 327 | 20240108 | 133400 | 1292298500 | 4140 | 4140 | 4140 | 4140 | 0 |
| 328 | 20240108 | 133300 | 1292298500 | 4140 | 4140 | 4140 | 4135 | 513 |
| 329 | 20240108 | 133200 | 1290176255 | 4140 | 4125 | 4140 | 4125 | 3776 |
| 330 | 20240108 | 133100 | 1274559570 | 4125 | 4125 | 4125 | 4125 | 1286 |
| 331 | 20240108 | 133000 | 1269254820 | 4125 | 4125 | 4125 | 4125 | 409 |
| 332 | 20240108 | 132900 | 1267567695 | 4125 | 4125 | 4125 | 4125 | 248 |
| 333 | 20240108 | 132800 | 1266544695 | 4125 | 4125 | 4125 | 4125 | 923 |
| 334 | 20240108 | 132700 | 1262737320 | 4125 | 4130 | 4130 | 4125 | 840 |
| 335 | 20240108 | 132600 | 1259269170 | 4125 | 4130 | 4130 | 4125 | 1010 |
| 336 | 20240108 | 132500 | 1255102870 | 4130 | 4135 | 4135 | 4130 | 5250 |
| 337 | 20240108 | 132400 | 1233412515 | 4140 | 4140 | 4140 | 4135 | 210 |
| 338 | 20240108 | 132300 | 1232543120 | 4140 | 4140 | 4140 | 4140 | 1167 |
| 339 | 20240108 | 132200 | 1227711740 | 4150 | 4140 | 4150 | 4140 | 2 |
| 340 | 20240108 | 132100 | 1227703450 | 4140 | 4140 | 4140 | 4140 | 5 |
| 341 | 20240108 | 132000 | 1227682750 | 4145 | 4145 | 4145 | 4145 | 58 |
| 342 | 20240108 | 131900 | 1227442340 | 4145 | 4145 | 4145 | 4145 | 4 |
| 343 | 20240108 | 131800 | 1227425760 | 4145 | 4145 | 4145 | 4145 | 4 |
| 344 | 20240108 | 131700 | 1227409180 | 4145 | 4145 | 4150 | 4140 | 4012 |
| 345 | 20240108 | 131600 | 1210799435 | 4140 | 4145 | 4145 | 4140 | 172 |
| 346 | 20240108 | 131500 | 1210086755 | 4145 | 4145 | 4145 | 4145 | 237 |
| 347 | 20240108 | 131400 | 1209104390 | 4145 | 4145 | 4145 | 4145 | 48 |
| 348 | 20240108 | 131300 | 1208905430 | 4145 | 4145 | 4145 | 4145 | 3826 |
| 349 | 20240108 | 131200 | 1193046660 | 4145 | 4150 | 4150 | 4145 | 60 |
| 350 | 20240108 | 131100 | 1192797710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 351 | 20240108 | 131000 | 1192797710 | 4150 | 4150 | 4150 | 4150 | 100 |
| 352 | 20240108 | 130900 | 1192382710 | 4145 | 4150 | 4150 | 4145 | 101 |
| 353 | 20240108 | 130800 | 1191963565 | 4150 | 4150 | 4150 | 4145 | 669 |
| 354 | 20240108 | 130700 | 1189190545 | 4150 | 4150 | 4150 | 4150 | 40 |
| 355 | 20240108 | 130600 | 1189024545 | 4150 | 4150 | 4150 | 4145 | 390 |
| 356 | 20240108 | 130500 | 1187406545 | 4150 | 4150 | 4150 | 4150 | 923 |
| 357 | 20240108 | 130400 | 1183576095 | 4150 | 4150 | 4150 | 4150 | 1919 |
| 358 | 20240108 | 130300 | 1175612245 | 4150 | 4150 | 4150 | 4150 | 1540 |
| 359 | 20240108 | 130200 | 1169221245 | 4155 | 4155 | 4155 | 4155 | 0 |
| 360 | 20240108 | 130100 | 1169221245 | 4155 | 4155 | 4155 | 4150 | 600 |
| 361 | 20240108 | 130000 | 1166728740 | 4155 | 4155 | 4155 | 4155 | 480 |
| 362 | 20240108 | 125900 | 1164734340 | 4150 | 4150 | 4150 | 4150 | 1317 |
| 363 | 20240108 | 125800 | 1159268790 | 4150 | 4150 | 4150 | 4150 | 10 |
| 364 | 20240108 | 125700 | 1159227290 | 4155 | 4155 | 4155 | 4155 | 1 |
| 365 | 20240108 | 125600 | 1159223135 | 4155 | 4155 | 4155 | 4155 | 98 |
| 366 | 20240108 | 125500 | 1158815945 | 4155 | 4155 | 4155 | 4155 | 35 |
| 367 | 20240108 | 125400 | 1158670520 | 4155 | 4155 | 4155 | 4155 | 155 |
| 368 | 20240108 | 125300 | 1158026495 | 4150 | 4155 | 4155 | 4150 | 270 |
| 369 | 20240108 | 125200 | 1156904740 | 4155 | 4155 | 4155 | 4155 | 3886 |
| 370 | 20240108 | 125100 | 1140758410 | 4155 | 4160 | 4165 | 4155 | 2112 |
| 371 | 20240108 | 125000 | 1131972990 | 4160 | 4160 | 4160 | 4160 | 226 |
| 372 | 20240108 | 124900 | 1131032830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 373 | 20240108 | 124800 | 1131032830 | 4165 | 4165 | 4165 | 4165 | 1 |
| 374 | 20240108 | 124700 | 1131028665 | 4165 | 4160 | 4165 | 4160 | 770 |
| 375 | 20240108 | 124600 | 1127825460 | 4165 | 4160 | 4165 | 4160 | 686 |
| 376 | 20240108 | 124500 | 1124971695 | 4160 | 4160 | 4160 | 4160 | 88 |
| 377 | 20240108 | 124400 | 1124605615 | 4160 | 4165 | 4165 | 4160 | 994 |
| 378 | 20240108 | 124300 | 1120470400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 379 | 20240108 | 124200 | 1120470400 | 4170 | 4160 | 4170 | 4160 | 110 |
| 380 | 20240108 | 124100 | 1120012700 | 4170 | 4170 | 4170 | 4170 | 7 |
| 381 | 20240108 | 124000 | 1119983510 | 4160 | 4170 | 4170 | 4160 | 35 |
| 382 | 20240108 | 123900 | 1119837620 | 4165 | 4165 | 4165 | 4165 | 10 |
| 383 | 20240108 | 123800 | 1119795970 | 4170 | 4170 | 4170 | 4170 | 1 |
| 384 | 20240108 | 123700 | 1119791800 | 4160 | 4155 | 4160 | 4155 | 306 |
| 385 | 20240108 | 123600 | 1118520340 | 4155 | 4155 | 4155 | 4155 | 40 |
| 386 | 20240108 | 123500 | 1118354140 | 4155 | 4160 | 4160 | 4155 | 148 |
| 387 | 20240108 | 123400 | 1117738810 | 4160 | 4155 | 4160 | 4155 | 47 |
| 388 | 20240108 | 123300 | 1117543295 | 4155 | 4155 | 4160 | 4155 | 521 |
| 389 | 20240108 | 123200 | 1115376620 | 4160 | 4160 | 4160 | 4160 | 0 |
| 390 | 20240108 | 123100 | 1115376620 | 4160 | 4160 | 4160 | 4160 | 20 |
| 391 | 20240108 | 123000 | 1115293420 | 4160 | 4160 | 4160 | 4160 | 614 |
| 392 | 20240108 | 122900 | 1112739180 | 4160 | 4170 | 4175 | 4160 | 1247 |
| 393 | 20240108 | 122800 | 1107541115 | 4170 | 4165 | 4170 | 4160 | 369 |
| 394 | 20240108 | 122700 | 1106002665 | 4165 | 4170 | 4175 | 4160 | 838 |
| 395 | 20240108 | 122600 | 1102507465 | 4170 | 4170 | 4170 | 4170 | 200 |
| 396 | 20240108 | 122500 | 1101673465 | 4175 | 4160 | 4175 | 4160 | 315 |
| 397 | 20240108 | 122400 | 1100360715 | 4155 | 4160 | 4160 | 4155 | 445 |
| 398 | 20240108 | 122300 | 1098511615 | 4160 | 4160 | 4160 | 4160 | 0 |
| 399 | 20240108 | 122200 | 1098511615 | 4160 | 4160 | 4160 | 4160 | 93 |
| 400 | 20240108 | 122100 | 1098124735 | 4160 | 4160 | 4160 | 4160 | 40 |
| 401 | 20240108 | 122000 | 1097958335 | 4160 | 4160 | 4160 | 4160 | 100 |
| 402 | 20240108 | 121900 | 1097542335 | 4160 | 4160 | 4160 | 4160 | 1011 |
| 403 | 20240108 | 121800 | 1093336575 | 4160 | 4160 | 4160 | 4160 | 22 |
| 404 | 20240108 | 121700 | 1093245055 | 4160 | 4155 | 4160 | 4155 | 383 |
| 405 | 20240108 | 121600 | 1091653645 | 4155 | 4155 | 4155 | 4155 | 211 |
| 406 | 20240108 | 121500 | 1090776940 | 4155 | 4155 | 4155 | 4155 | 107 |
| 407 | 20240108 | 121400 | 1090332355 | 4155 | 4155 | 4155 | 4155 | 0 |
| 408 | 20240108 | 121300 | 1090332355 | 4155 | 4160 | 4160 | 4155 | 143 |
| 409 | 20240108 | 121200 | 1089738010 | 4155 | 4155 | 4155 | 4155 | 1862 |
| 410 | 20240108 | 121100 | 1082001400 | 4155 | 4155 | 4155 | 4155 | 0 |
| 411 | 20240108 | 121000 | 1082001400 | 4155 | 4155 | 4155 | 4155 | 222 |
| 412 | 20240108 | 120900 | 1081078990 | 4155 | 4155 | 4155 | 4155 | 100 |
| 413 | 20240108 | 120800 | 1080663490 | 4175 | 4175 | 4175 | 4155 | 805 |
| 414 | 20240108 | 120700 | 1077312375 | 4175 | 4155 | 4175 | 4155 | 1726 |
| 415 | 20240108 | 120600 | 1070121855 | 4150 | 4155 | 4155 | 4150 | 115 |
| 416 | 20240108 | 120500 | 1069644105 | 4155 | 4155 | 4155 | 4155 | 40 |
| 417 | 20240108 | 120400 | 1069477905 | 4155 | 4150 | 4155 | 4150 | 301 |
| 418 | 20240108 | 120300 | 1068228255 | 4150 | 4150 | 4150 | 4150 | 100 |
| 419 | 20240108 | 120200 | 1067813255 | 4155 | 4155 | 4155 | 4155 | 36 |
| 420 | 20240108 | 120100 | 1067663675 | 4160 | 4160 | 4160 | 4160 | 0 |
| 421 | 20240108 | 120000 | 1067663675 | 4160 | 4155 | 4160 | 4155 | 1155 |
| 422 | 20240108 | 115900 | 1062862865 | 4155 | 4155 | 4155 | 4155 | 2000 |
| 423 | 20240108 | 115800 | 1054552865 | 4155 | 4155 | 4155 | 4155 | 288 |
| 424 | 20240108 | 115700 | 1053356225 | 4155 | 4160 | 4160 | 4155 | 6 |
| 425 | 20240108 | 115600 | 1053331285 | 4155 | 4155 | 4155 | 4155 | 0 |
| 426 | 20240108 | 115500 | 1053331285 | 4155 | 4160 | 4160 | 4155 | 107 |
| 427 | 20240108 | 115400 | 1052886480 | 4160 | 4150 | 4160 | 4150 | 25 |
| 428 | 20240108 | 115300 | 1052782530 | 4150 | 4150 | 4150 | 4150 | 0 |
| 429 | 20240108 | 115200 | 1052782530 | 4150 | 4160 | 4160 | 4150 | 102 |
| 430 | 20240108 | 115100 | 1052359220 | 4150 | 4155 | 4160 | 4150 | 950 |
| 431 | 20240108 | 115000 | 1048414840 | 4155 | 4160 | 4160 | 4155 | 101 |
| 432 | 20240108 | 114900 | 1047994685 | 4160 | 4155 | 4160 | 4155 | 450 |
| 433 | 20240108 | 114800 | 1046124925 | 4155 | 4155 | 4155 | 4155 | 755 |
| 434 | 20240108 | 114700 | 1042987900 | 4155 | 4150 | 4155 | 4150 | 257 |
| 435 | 20240108 | 114600 | 1041920520 | 4150 | 4150 | 4150 | 4150 | 0 |
| 436 | 20240108 | 114500 | 1041920520 | 4150 | 4150 | 4150 | 4150 | 153 |
| 437 | 20240108 | 114400 | 1041285570 | 4150 | 4155 | 4155 | 4150 | 60 |
| 438 | 20240108 | 114300 | 1041036565 | 4155 | 4155 | 4155 | 4155 | 10 |
| 439 | 20240108 | 114200 | 1040995015 | 4150 | 4150 | 4150 | 4150 | 1223 |
| 440 | 20240108 | 114100 | 1035919565 | 4150 | 4150 | 4150 | 4150 | 541 |
| 441 | 20240108 | 114000 | 1033674415 | 4155 | 4155 | 4155 | 4155 | 3 |
| 442 | 20240108 | 113900 | 1033661950 | 4155 | 4155 | 4155 | 4155 | 120 |
| 443 | 20240108 | 113800 | 1033163350 | 4155 | 4155 | 4155 | 4155 | 160 |
| 444 | 20240108 | 113700 | 1032498550 | 4155 | 4155 | 4155 | 4155 | 28 |
| 445 | 20240108 | 113600 | 1032382210 | 4150 | 4155 | 4155 | 4150 | 1362 |
| 446 | 20240108 | 113500 | 1026723690 | 4155 | 4160 | 4160 | 4155 | 184 |
| 447 | 20240108 | 113400 | 1025959160 | 4160 | 4160 | 4160 | 4160 | 60 |
| 448 | 20240108 | 113300 | 1025709560 | 4160 | 4160 | 4160 | 4160 | 160 |
| 449 | 20240108 | 113200 | 1025043960 | 4160 | 4160 | 4160 | 4160 | 0 |
| 450 | 20240108 | 113100 | 1025043960 | 4160 | 4160 | 4160 | 4160 | 58 |
| 451 | 20240108 | 113000 | 1024802680 | 4160 | 4160 | 4160 | 4160 | 387 |
| 452 | 20240108 | 112900 | 1023192760 | 4155 | 4160 | 4160 | 4155 | 197 |
| 453 | 20240108 | 112800 | 1022373325 | 4160 | 4160 | 4160 | 4160 | 0 |
| 454 | 20240108 | 112700 | 1022373325 | 4160 | 4160 | 4160 | 4160 | 1 |
| 455 | 20240108 | 112600 | 1022369165 | 4160 | 4160 | 4160 | 4160 | 2002 |
| 456 | 20240108 | 112500 | 1014040845 | 4165 | 4165 | 4165 | 4165 | 3 |
| 457 | 20240108 | 112400 | 1014028350 | 4160 | 4165 | 4165 | 4160 | 212 |
| 458 | 20240108 | 112300 | 1013146370 | 4160 | 4160 | 4160 | 4160 | 200 |
| 459 | 20240108 | 112200 | 1012314370 | 4160 | 4165 | 4165 | 4160 | 21 |
| 460 | 20240108 | 112100 | 1012227005 | 4160 | 4160 | 4160 | 4160 | 1 |
| 461 | 20240108 | 112000 | 1012222845 | 4155 | 4155 | 4155 | 4155 | 0 |
| 462 | 20240108 | 111900 | 1012222845 | 4155 | 4155 | 4155 | 4155 | 620 |
| 463 | 20240108 | 111800 | 1009646745 | 4155 | 4155 | 4155 | 4155 | 487 |
| 464 | 20240108 | 111700 | 1007623260 | 4160 | 4160 | 4160 | 4160 | 113 |
| 465 | 20240108 | 111600 | 1007153180 | 4160 | 4155 | 4160 | 4155 | 304 |
| 466 | 20240108 | 111500 | 1005890050 | 4155 | 4155 | 4155 | 4155 | 60 |
| 467 | 20240108 | 111400 | 1005640750 | 4155 | 4155 | 4155 | 4155 | 215 |
| 468 | 20240108 | 111300 | 1004747425 | 4155 | 4155 | 4155 | 4155 | 91 |
| 469 | 20240108 | 111200 | 1004369320 | 4155 | 4155 | 4155 | 4155 | 609 |
| 470 | 20240108 | 111100 | 1001838925 | 4155 | 4155 | 4155 | 4155 | 743 |
| 471 | 20240108 | 111000 | 998751760 | 4155 | 4155 | 4160 | 4155 | 1005 |
| 472 | 20240108 | 110900 | 994573485 | 4155 | 4160 | 4160 | 4155 | 139 |
| 473 | 20240108 | 110800 | 993995370 | 4160 | 4160 | 4160 | 4160 | 511 |
| 474 | 20240108 | 110700 | 991869610 | 4160 | 4160 | 4160 | 4160 | 116 |
| 475 | 20240108 | 110600 | 991387050 | 4160 | 4160 | 4160 | 4160 | 559 |
| 476 | 20240108 | 110500 | 989061610 | 4160 | 4175 | 4175 | 4160 | 29127 |
| 477 | 20240108 | 110400 | 867670175 | 4180 | 4180 | 4180 | 4180 | 21 |
| 478 | 20240108 | 110300 | 867582395 | 4180 | 4180 | 4180 | 4180 | 25 |
| 479 | 20240108 | 110200 | 867477895 | 4180 | 4175 | 4180 | 4175 | 21 |
| 480 | 20240108 | 110100 | 867390210 | 4175 | 4180 | 4180 | 4175 | 785 |
| 481 | 20240108 | 110000 | 864112805 | 4180 | 4180 | 4180 | 4180 | 1 |
| 482 | 20240108 | 105900 | 864108625 | 4175 | 4175 | 4175 | 4175 | 50 |
| 483 | 20240108 | 105800 | 863899875 | 4180 | 4180 | 4180 | 4180 | 10 |
| 484 | 20240108 | 105700 | 863858075 | 4180 | 4185 | 4185 | 4180 | 132 |
| 485 | 20240108 | 105600 | 863306305 | 4185 | 4185 | 4185 | 4185 | 0 |
| 486 | 20240108 | 105500 | 863306305 | 4185 | 4185 | 4185 | 4185 | 0 |
| 487 | 20240108 | 105400 | 863306305 | 4185 | 4180 | 4185 | 4180 | 32 |
| 488 | 20240108 | 105300 | 863172535 | 4180 | 4180 | 4185 | 4180 | 580 |
| 489 | 20240108 | 105200 | 860747755 | 4180 | 4180 | 4180 | 4180 | 25 |
| 490 | 20240108 | 105100 | 860643255 | 4180 | 4180 | 4180 | 4180 | 120 |
| 491 | 20240108 | 105000 | 860141655 | 4170 | 4170 | 4170 | 4170 | 0 |
| 492 | 20240108 | 104900 | 860141655 | 4170 | 4180 | 4180 | 4170 | 150 |
| 493 | 20240108 | 104800 | 859515155 | 4180 | 4180 | 4180 | 4180 | 215 |
| 494 | 20240108 | 104700 | 858616455 | 4175 | 4170 | 4175 | 4170 | 412 |
| 495 | 20240108 | 104600 | 856896515 | 4170 | 4175 | 4175 | 4170 | 216 |
| 496 | 20240108 | 104500 | 855994840 | 4175 | 4175 | 4175 | 4175 | 151 |
| 497 | 20240108 | 104400 | 855364415 | 4175 | 4175 | 4175 | 4175 | 120 |
| 498 | 20240108 | 104300 | 854863415 | 4170 | 4175 | 4175 | 4170 | 1047 |
| 499 | 20240108 | 104200 | 850495195 | 4180 | 4180 | 4180 | 4180 | 0 |
| 500 | 20240108 | 104100 | 850495195 | 4180 | 4180 | 4180 | 4180 | 102 |
| 501 | 20240108 | 104000 | 850068835 | 4180 | 4180 | 4180 | 4180 | 80 |
| 502 | 20240108 | 103900 | 849734435 | 4185 | 4180 | 4185 | 4180 | 1500 |
| 503 | 20240108 | 103800 | 843458365 | 4175 | 4175 | 4175 | 4175 | 529 |
| 504 | 20240108 | 103700 | 841249790 | 4175 | 4170 | 4175 | 4170 | 251 |
| 505 | 20240108 | 103600 | 840202620 | 4170 | 4180 | 4180 | 4170 | 852 |
| 506 | 20240108 | 103500 | 836641270 | 4180 | 4180 | 4180 | 4180 | 5 |
| 507 | 20240108 | 103400 | 836620370 | 4180 | 4180 | 4180 | 4180 | 44 |
| 508 | 20240108 | 103300 | 836436450 | 4180 | 4175 | 4180 | 4175 | 3 |
| 509 | 20240108 | 103200 | 836423915 | 4180 | 4180 | 4180 | 4180 | 54 |
| 510 | 20240108 | 103100 | 836198195 | 4180 | 4180 | 4180 | 4180 | 1002 |
| 511 | 20240108 | 103000 | 832009835 | 4175 | 4175 | 4175 | 4175 | 221 |
| 512 | 20240108 | 102900 | 831087160 | 4185 | 4180 | 4185 | 4175 | 152 |
| 513 | 20240108 | 102800 | 830452545 | 4175 | 4170 | 4175 | 4170 | 210 |
| 514 | 20240108 | 102700 | 829576145 | 4170 | 4165 | 4170 | 4165 | 1110 |
| 515 | 20240108 | 102600 | 824947945 | 4165 | 4170 | 4170 | 4165 | 720 |
| 516 | 20240108 | 102500 | 821946545 | 4170 | 4170 | 4170 | 4170 | 290 |
| 517 | 20240108 | 102400 | 820737245 | 4170 | 4170 | 4170 | 4170 | 63 |
| 518 | 20240108 | 102300 | 820474535 | 4170 | 4165 | 4170 | 4165 | 642 |
| 519 | 20240108 | 102200 | 817800590 | 4165 | 4165 | 4170 | 4165 | 3897 |
| 520 | 20240108 | 102100 | 801569535 | 4170 | 4170 | 4170 | 4170 | 4114 |
| 521 | 20240108 | 102000 | 784414155 | 4170 | 4175 | 4175 | 4170 | 66 |
| 522 | 20240108 | 101900 | 784138620 | 4175 | 4175 | 4175 | 4175 | 101 |
| 523 | 20240108 | 101800 | 783716945 | 4175 | 4175 | 4175 | 4175 | 2699 |
| 524 | 20240108 | 101700 | 772448620 | 4185 | 4185 | 4185 | 4185 | 5 |
| 525 | 20240108 | 101600 | 772427695 | 4185 | 4185 | 4185 | 4185 | 1 |
| 526 | 20240108 | 101500 | 772423510 | 4180 | 4180 | 4185 | 4180 | 341 |
| 527 | 20240108 | 101400 | 770998125 | 4180 | 4185 | 4185 | 4180 | 82 |
| 528 | 20240108 | 101300 | 770655265 | 4185 | 4185 | 4185 | 4185 | 0 |
| 529 | 20240108 | 101200 | 770655265 | 4185 | 4180 | 4185 | 4180 | 294 |
| 530 | 20240108 | 101100 | 769426340 | 4180 | 4180 | 4180 | 4180 | 42 |
| 531 | 20240108 | 101000 | 769250780 | 4180 | 4180 | 4180 | 4180 | 2769 |
| 532 | 20240108 | 100900 | 757676360 | 4185 | 4185 | 4185 | 4185 | 125 |
| 533 | 20240108 | 100800 | 757153235 | 4185 | 4185 | 4185 | 4180 | 82 |
| 534 | 20240108 | 100700 | 756810095 | 4185 | 4185 | 4185 | 4180 | 281 |
| 535 | 20240108 | 100600 | 755634610 | 4185 | 4185 | 4190 | 4185 | 391 |
| 536 | 20240108 | 100500 | 753998170 | 4185 | 4185 | 4185 | 4185 | 341 |
| 537 | 20240108 | 100400 | 752571085 | 4185 | 4190 | 4190 | 4185 | 7 |
| 538 | 20240108 | 100300 | 752541775 | 4190 | 4190 | 4190 | 4190 | 50 |
| 539 | 20240108 | 100200 | 752332275 | 4190 | 4190 | 4190 | 4190 | 0 |
| 540 | 20240108 | 100100 | 752332275 | 4190 | 4175 | 4190 | 4175 | 1275 |
| 541 | 20240108 | 100000 | 747002865 | 4175 | 4175 | 4175 | 4170 | 2975 |
| 542 | 20240108 | 095900 | 734593380 | 4175 | 4185 | 4185 | 4175 | 431 |
| 543 | 20240108 | 095800 | 732789955 | 4190 | 4190 | 4190 | 4190 | 0 |
| 544 | 20240108 | 095700 | 732789955 | 4190 | 4190 | 4190 | 4190 | 1 |
| 545 | 20240108 | 095600 | 732785765 | 4190 | 4190 | 4190 | 4190 | 202 |
| 546 | 20240108 | 095500 | 731939385 | 4190 | 4180 | 4190 | 4180 | 1400 |
| 547 | 20240108 | 095400 | 726085385 | 4165 | 4160 | 4165 | 4160 | 1396 |
| 548 | 20240108 | 095300 | 720276045 | 4165 | 4165 | 4165 | 4165 | 611 |
| 549 | 20240108 | 095200 | 717731230 | 4160 | 4170 | 4170 | 4160 | 2959 |
| 550 | 20240108 | 095100 | 705397530 | 4170 | 4170 | 4175 | 4170 | 2377 |
| 551 | 20240108 | 095000 | 695483655 | 4185 | 4185 | 4190 | 4185 | 1143 |
| 552 | 20240108 | 094900 | 690700045 | 4185 | 4180 | 4185 | 4175 | 2218 |
| 553 | 20240108 | 094800 | 681439795 | 4180 | 4190 | 4190 | 4180 | 336 |
| 554 | 20240108 | 094700 | 680035085 | 4190 | 4190 | 4190 | 4190 | 50 |
| 555 | 20240108 | 094600 | 679825585 | 4190 | 4190 | 4190 | 4190 | 899 |
| 556 | 20240108 | 094500 | 676058775 | 4190 | 4190 | 4190 | 4190 | 740 |
| 557 | 20240108 | 094400 | 672958175 | 4190 | 4185 | 4190 | 4185 | 16 |
| 558 | 20240108 | 094300 | 672891140 | 4190 | 4185 | 4190 | 4180 | 872 |
| 559 | 20240108 | 094200 | 669242690 | 4180 | 4195 | 4195 | 4180 | 2292 |
| 560 | 20240108 | 094100 | 659635535 | 4190 | 4195 | 4195 | 4190 | 740 |
| 561 | 20240108 | 094000 | 656531755 | 4195 | 4185 | 4195 | 4185 | 3981 |
| 562 | 20240108 | 093900 | 639869020 | 4180 | 4180 | 4180 | 4170 | 1719 |
| 563 | 20240108 | 093800 | 632687740 | 4180 | 4180 | 4185 | 4180 | 1082 |
| 564 | 20240108 | 093700 | 628163720 | 4180 | 4180 | 4180 | 4175 | 1386 |
| 565 | 20240108 | 093600 | 622373740 | 4175 | 4180 | 4185 | 4175 | 864 |
| 566 | 20240108 | 093500 | 618764265 | 4180 | 4180 | 4180 | 4175 | 975 |
| 567 | 20240108 | 093400 | 614691765 | 4180 | 4180 | 4185 | 4180 | 520 |
| 568 | 20240108 | 093300 | 612517480 | 4180 | 4180 | 4185 | 4180 | 1100 |
| 569 | 20240108 | 093200 | 607918105 | 4180 | 4180 | 4180 | 4180 | 386 |
| 570 | 20240108 | 093100 | 606304625 | 4180 | 4185 | 4185 | 4180 | 276 |
| 571 | 20240108 | 093000 | 605149575 | 4185 | 4185 | 4185 | 4185 | 1221 |
| 572 | 20240108 | 092900 | 600039690 | 4185 | 4185 | 4190 | 4180 | 1007 |
| 573 | 20240108 | 092800 | 595827530 | 4185 | 4170 | 4185 | 4170 | 2775 |
| 574 | 20240108 | 092700 | 584232745 | 4170 | 4170 | 4175 | 4160 | 2269 |
| 575 | 20240108 | 092600 | 574767935 | 4170 | 4170 | 4170 | 4170 | 265 |
| 576 | 20240108 | 092500 | 573662885 | 4170 | 4170 | 4170 | 4170 | 429 |
| 577 | 20240108 | 092400 | 571873955 | 4170 | 4150 | 4170 | 4145 | 659 |
| 578 | 20240108 | 092300 | 569132775 | 4170 | 4180 | 4180 | 4150 | 10388 |
| 579 | 20240108 | 092200 | 525977110 | 4180 | 4175 | 4180 | 4165 | 3689 |
| 580 | 20240108 | 092100 | 510599545 | 4180 | 4175 | 4180 | 4170 | 1243 |
| 581 | 20240108 | 092000 | 505410530 | 4175 | 4180 | 4180 | 4175 | 962 |
| 582 | 20240108 | 091900 | 501389420 | 4180 | 4185 | 4185 | 4180 | 462 |
| 583 | 20240108 | 091800 | 499455975 | 4185 | 4185 | 4185 | 4185 | 1030 |
| 584 | 20240108 | 091700 | 495145425 | 4160 | 4155 | 4160 | 4145 | 2577 |
| 585 | 20240108 | 091600 | 484447880 | 4150 | 4170 | 4170 | 4150 | 9126 |
| 586 | 20240108 | 091500 | 446458585 | 4170 | 4195 | 4195 | 4170 | 7471 |
| 587 | 20240108 | 091400 | 415229320 | 4195 | 4200 | 4200 | 4190 | 1564 |
| 588 | 20240108 | 091300 | 408672300 | 4200 | 4205 | 4205 | 4200 | 53 |
| 589 | 20240108 | 091200 | 408449450 | 4205 | 4190 | 4205 | 4190 | 5510 |
| 590 | 20240108 | 091100 | 385306995 | 4180 | 4185 | 4190 | 4175 | 6848 |
| 591 | 20240108 | 091000 | 356667575 | 4185 | 4190 | 4200 | 4180 | 915 |
| 592 | 20240108 | 090900 | 352834280 | 4190 | 4200 | 4200 | 4190 | 166 |
| 593 | 20240108 | 090800 | 352138155 | 4205 | 4210 | 4215 | 4205 | 7881 |
| 594 | 20240108 | 090700 | 318968860 | 4200 | 4205 | 4210 | 4185 | 6749 |
| 595 | 20240108 | 090600 | 290588610 | 4205 | 4200 | 4205 | 4180 | 5868 |
| 596 | 20240108 | 090500 | 265939040 | 4200 | 4205 | 4205 | 4150 | 9656 |
| 597 | 20240108 | 090400 | 225466120 | 4205 | 4160 | 4215 | 4160 | 18862 |
| 598 | 20240108 | 090300 | 146372025 | 4180 | 4185 | 4185 | 4160 | 6771 |
| 599 | 20240108 | 090200 | 118086130 | 4190 | 4150 | 4190 | 4150 | 10289 |
| 600 | 20240108 | 090100 | 75079655 | 4150 | 4170 | 4170 | 4150 | 307 |
| 601 | 20240108 | 090000 | 73800665 | 4170 | 4140 | 4195 | 4140 | 17546 |