29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 3 | 20240116 | 185500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20240116 | 185400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20240116 | 185300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20240116 | 185200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20240116 | 185100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20240116 | 185000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20240116 | 184900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20240116 | 184800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20240116 | 184700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20240116 | 184600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20240116 | 184500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20240116 | 184400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20240116 | 184300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20240116 | 184200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20240116 | 184100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20240116 | 184000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20240116 | 183900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20240116 | 183800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20240116 | 183700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20240116 | 183600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20240116 | 183500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20240116 | 183400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20240116 | 183300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20240116 | 183200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20240116 | 183100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20240116 | 183000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20240116 | 182900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20240116 | 182800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20240116 | 182700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20240116 | 182600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 33 | 20240116 | 182500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20240116 | 182400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20240116 | 182300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20240116 | 182200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20240116 | 182100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20240116 | 182000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20240116 | 181900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20240116 | 181800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20240116 | 181700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20240116 | 181600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20240116 | 181500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20240116 | 181400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20240116 | 181300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20240116 | 181200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20240116 | 181100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20240116 | 181000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20240116 | 180900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20240116 | 180800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20240116 | 180700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20240116 | 180600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20240116 | 180500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20240116 | 180400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20240116 | 180300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20240116 | 180200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20240116 | 180100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20240116 | 180000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20240116 | 175900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20240116 | 175800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20240116 | 175700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20240116 | 175600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 63 | 20240116 | 175500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20240116 | 175400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20240116 | 175300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20240116 | 175200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20240116 | 175100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20240116 | 175000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20240116 | 174900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20240116 | 174800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20240116 | 174700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20240116 | 174600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20240116 | 174500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20240116 | 174400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20240116 | 174300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20240116 | 174200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20240116 | 174100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20240116 | 174000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20240116 | 173900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20240116 | 173800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20240116 | 173700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20240116 | 173600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20240116 | 173500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20240116 | 173400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20240116 | 173300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20240116 | 173200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20240116 | 173100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20240116 | 173000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20240116 | 172900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20240116 | 172800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20240116 | 172700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20240116 | 172600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 93 | 20240116 | 172500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20240116 | 172400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20240116 | 172300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20240116 | 172200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20240116 | 172100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20240116 | 172000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20240116 | 171900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20240116 | 171800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20240116 | 171700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20240116 | 171600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20240116 | 171500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20240116 | 171400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20240116 | 171300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20240116 | 171200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20240116 | 171100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20240116 | 171000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20240116 | 170900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20240116 | 170800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20240116 | 170700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20240116 | 170600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20240116 | 170500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20240116 | 170400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20240116 | 170300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20240116 | 170200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20240116 | 170100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20240116 | 170000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20240116 | 165900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20240116 | 165800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20240116 | 165700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20240116 | 165600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 123 | 20240116 | 165500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20240116 | 165400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20240116 | 165300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20240116 | 165200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20240116 | 165100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20240116 | 165000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20240116 | 164900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20240116 | 164800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20240116 | 164700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20240116 | 164600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20240116 | 164500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20240116 | 164400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20240116 | 164300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20240116 | 164200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20240116 | 164100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20240116 | 164000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20240116 | 163900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20240116 | 163800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20240116 | 163700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20240116 | 163600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20240116 | 163500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20240116 | 163400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20240116 | 163300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20240116 | 163200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20240116 | 163100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20240116 | 163000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20240116 | 162900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20240116 | 162800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20240116 | 162700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20240116 | 162600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 153 | 20240116 | 162500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20240116 | 162400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20240116 | 162300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20240116 | 162200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20240116 | 162100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20240116 | 162000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20240116 | 161900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20240116 | 161800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20240116 | 161700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20240116 | 161600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20240116 | 161500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20240116 | 161400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20240116 | 161300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20240116 | 161200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20240116 | 161100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20240116 | 161000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20240116 | 160900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20240116 | 160800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20240116 | 160700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20240116 | 160600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20240116 | 160500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20240116 | 160400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20240116 | 160300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20240116 | 160200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20240116 | 160100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20240116 | 160000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20240116 | 155900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20240116 | 155800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20240116 | 155700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20240116 | 155600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 183 | 20240116 | 155500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20240116 | 155400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20240116 | 155300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20240116 | 155200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20240116 | 155100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20240116 | 155000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20240116 | 154900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20240116 | 154800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20240116 | 154700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20240116 | 154600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20240116 | 154500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20240116 | 154400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20240116 | 154300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20240116 | 154200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20240116 | 154100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20240116 | 154000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20240116 | 153900 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20240116 | 153800 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20240116 | 153700 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20240116 | 153600 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20240116 | 153500 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20240116 | 153400 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20240116 | 153300 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20240116 | 153200 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20240116 | 153100 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20240116 | 153000 | 2230158395 | 4185 | 4185 | 4185 | 4185 | 7789 |
| 209 | 20240116 | 152900 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20240116 | 152800 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20240116 | 152700 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20240116 | 152600 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 213 | 20240116 | 152500 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20240116 | 152400 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20240116 | 152300 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 216 | 20240116 | 152200 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 217 | 20240116 | 152100 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 218 | 20240116 | 152000 | 2197561430 | 4190 | 4190 | 4190 | 4190 | 0 |
| 219 | 20240116 | 151900 | 2197561430 | 4190 | 4185 | 4190 | 4185 | 193 |
| 220 | 20240116 | 151800 | 2196753700 | 4185 | 4180 | 4185 | 4180 | 403 |
| 221 | 20240116 | 151700 | 2195067375 | 4180 | 4185 | 4190 | 4180 | 1027 |
| 222 | 20240116 | 151600 | 2190773660 | 4190 | 4190 | 4190 | 4190 | 106 |
| 223 | 20240116 | 151500 | 2190329520 | 4190 | 4190 | 4190 | 4190 | 349 |
| 224 | 20240116 | 151400 | 2188867210 | 4190 | 4200 | 4200 | 4190 | 42 |
| 225 | 20240116 | 151300 | 2188690950 | 4175 | 4175 | 4175 | 4175 | 0 |
| 226 | 20240116 | 151200 | 2188690950 | 4175 | 4190 | 4195 | 4175 | 2263 |
| 227 | 20240116 | 151100 | 2179202025 | 4190 | 4185 | 4190 | 4185 | 1008 |
| 228 | 20240116 | 151000 | 2174980580 | 4190 | 4170 | 4190 | 4170 | 1918 |
| 229 | 20240116 | 150900 | 2166971805 | 4175 | 4170 | 4175 | 4170 | 284 |
| 230 | 20240116 | 150800 | 2165787315 | 4170 | 4175 | 4175 | 4170 | 2320 |
| 231 | 20240116 | 150700 | 2156104305 | 4175 | 4180 | 4180 | 4175 | 1393 |
| 232 | 20240116 | 150600 | 2150285425 | 4180 | 4180 | 4180 | 4180 | 7508 |
| 233 | 20240116 | 150500 | 2118901985 | 4185 | 4180 | 4185 | 4180 | 305 |
| 234 | 20240116 | 150400 | 2117625885 | 4185 | 4180 | 4185 | 4180 | 873 |
| 235 | 20240116 | 150300 | 2113975700 | 4185 | 4185 | 4185 | 4185 | 757 |
| 236 | 20240116 | 150200 | 2110807655 | 4190 | 4185 | 4190 | 4185 | 101 |
| 237 | 20240116 | 150100 | 2110384965 | 4185 | 4190 | 4190 | 4185 | 481 |
| 238 | 20240116 | 150000 | 2108369830 | 4185 | 4190 | 4190 | 4185 | 151 |
| 239 | 20240116 | 145900 | 2107737770 | 4190 | 4185 | 4190 | 4185 | 270 |
| 240 | 20240116 | 145800 | 2106607220 | 4190 | 4190 | 4190 | 4190 | 547 |
| 241 | 20240116 | 145700 | 2104315290 | 4190 | 4180 | 4190 | 4180 | 991 |
| 242 | 20240116 | 145600 | 2100169570 | 4180 | 4170 | 4180 | 4170 | 103 |
| 243 | 20240116 | 145500 | 2099739880 | 4170 | 4170 | 4175 | 4170 | 56 |
| 244 | 20240116 | 145400 | 2099506345 | 4175 | 4175 | 4175 | 4175 | 257 |
| 245 | 20240116 | 145300 | 2098433370 | 4175 | 4180 | 4180 | 4175 | 857 |
| 246 | 20240116 | 145200 | 2094855110 | 4180 | 4180 | 4180 | 4180 | 60 |
| 247 | 20240116 | 145100 | 2094604310 | 4175 | 4175 | 4175 | 4175 | 151 |
| 248 | 20240116 | 145000 | 2093973885 | 4175 | 4180 | 4180 | 4175 | 532 |
| 249 | 20240116 | 144900 | 2091752770 | 4170 | 4175 | 4175 | 4170 | 2545 |
| 250 | 20240116 | 144800 | 2081128700 | 4175 | 4175 | 4180 | 4175 | 1713 |
| 251 | 20240116 | 144700 | 2073971925 | 4175 | 4175 | 4175 | 4175 | 850 |
| 252 | 20240116 | 144600 | 2070423175 | 4175 | 4175 | 4175 | 4175 | 260 |
| 253 | 20240116 | 144500 | 2069337675 | 4175 | 4180 | 4185 | 4175 | 1255 |
| 254 | 20240116 | 144400 | 2064092620 | 4180 | 4185 | 4185 | 4180 | 2000 |
| 255 | 20240116 | 144300 | 2055726395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 256 | 20240116 | 144200 | 2055726395 | 4185 | 4185 | 4185 | 4185 | 641 |
| 257 | 20240116 | 144100 | 2053043810 | 4185 | 4185 | 4185 | 4185 | 207 |
| 258 | 20240116 | 144000 | 2052177515 | 4185 | 4180 | 4185 | 4180 | 32 |
| 259 | 20240116 | 143900 | 2052043625 | 4180 | 4175 | 4180 | 4175 | 1947 |
| 260 | 20240116 | 143800 | 2043913835 | 4180 | 4180 | 4185 | 4175 | 937 |
| 261 | 20240116 | 143700 | 2039999150 | 4180 | 4180 | 4185 | 4180 | 254 |
| 262 | 20240116 | 143600 | 2038937420 | 4180 | 4180 | 4185 | 4180 | 335 |
| 263 | 20240116 | 143500 | 2037537115 | 4185 | 4180 | 4185 | 4180 | 2264 |
| 264 | 20240116 | 143400 | 2028068735 | 4185 | 4185 | 4190 | 4180 | 686 |
| 265 | 20240116 | 143300 | 2025199320 | 4180 | 4180 | 4180 | 4180 | 39 |
| 266 | 20240116 | 143200 | 2025036300 | 4185 | 4185 | 4185 | 4185 | 149 |
| 267 | 20240116 | 143100 | 2024412735 | 4180 | 4195 | 4195 | 4180 | 1243 |
| 268 | 20240116 | 143000 | 2019212225 | 4195 | 4195 | 4195 | 4195 | 5 |
| 269 | 20240116 | 142900 | 2019191250 | 4185 | 4185 | 4185 | 4185 | 1107 |
| 270 | 20240116 | 142800 | 2014558455 | 4185 | 4185 | 4190 | 4185 | 314 |
| 271 | 20240116 | 142700 | 2013244115 | 4185 | 4195 | 4195 | 4185 | 476 |
| 272 | 20240116 | 142600 | 2011251470 | 4190 | 4185 | 4190 | 4185 | 281 |
| 273 | 20240116 | 142500 | 2010075335 | 4185 | 4185 | 4190 | 4185 | 721 |
| 274 | 20240116 | 142400 | 2007056895 | 4185 | 4185 | 4185 | 4185 | 206 |
| 275 | 20240116 | 142300 | 2006194785 | 4190 | 4190 | 4195 | 4190 | 87 |
| 276 | 20240116 | 142200 | 2005830235 | 4185 | 4190 | 4190 | 4185 | 190 |
| 277 | 20240116 | 142100 | 2005035080 | 4195 | 4185 | 4195 | 4185 | 147 |
| 278 | 20240116 | 142000 | 2004419655 | 4185 | 4190 | 4190 | 4185 | 125 |
| 279 | 20240116 | 141900 | 2003896035 | 4185 | 4185 | 4185 | 4185 | 0 |
| 280 | 20240116 | 141800 | 2003896035 | 4185 | 4195 | 4195 | 4185 | 1415 |
| 281 | 20240116 | 141700 | 1997966185 | 4190 | 4190 | 4190 | 4190 | 44 |
| 282 | 20240116 | 141600 | 1997781825 | 4195 | 4195 | 4195 | 4195 | 201 |
| 283 | 20240116 | 141500 | 1996938630 | 4195 | 4190 | 4195 | 4190 | 428 |
| 284 | 20240116 | 141400 | 1995145305 | 4190 | 4190 | 4190 | 4190 | 240 |
| 285 | 20240116 | 141300 | 1994139705 | 4190 | 4185 | 4190 | 4185 | 387 |
| 286 | 20240116 | 141200 | 1992518815 | 4185 | 4185 | 4185 | 4185 | 657 |
| 287 | 20240116 | 141100 | 1989769270 | 4190 | 4190 | 4190 | 4190 | 192 |
| 288 | 20240116 | 141000 | 1988964790 | 4190 | 4190 | 4190 | 4190 | 1 |
| 289 | 20240116 | 140900 | 1988960600 | 4190 | 4190 | 4190 | 4190 | 184 |
| 290 | 20240116 | 140800 | 1988189640 | 4195 | 4195 | 4195 | 4195 | 1 |
| 291 | 20240116 | 140700 | 1988185445 | 4195 | 4190 | 4195 | 4185 | 23 |
| 292 | 20240116 | 140600 | 1988089110 | 4190 | 4180 | 4190 | 4180 | 28 |
| 293 | 20240116 | 140500 | 1987972060 | 4180 | 4185 | 4185 | 4180 | 2152 |
| 294 | 20240116 | 140400 | 1978976165 | 4180 | 4180 | 4180 | 4180 | 0 |
| 295 | 20240116 | 140300 | 1978976165 | 4180 | 4175 | 4180 | 4175 | 982 |
| 296 | 20240116 | 140200 | 1974876165 | 4170 | 4175 | 4190 | 4170 | 192 |
| 297 | 20240116 | 140100 | 1974074560 | 4170 | 4180 | 4180 | 4170 | 1582 |
| 298 | 20240116 | 140000 | 1967472250 | 4190 | 4170 | 4195 | 4170 | 460 |
| 299 | 20240116 | 135900 | 1965553980 | 4170 | 4195 | 4195 | 4170 | 5926 |
| 300 | 20240116 | 135800 | 1940795510 | 4195 | 4195 | 4195 | 4195 | 51 |
| 301 | 20240116 | 135700 | 1940581565 | 4190 | 4185 | 4190 | 4185 | 1013 |
| 302 | 20240116 | 135600 | 1936337595 | 4185 | 4185 | 4185 | 4185 | 146 |
| 303 | 20240116 | 135500 | 1935726585 | 4200 | 4200 | 4200 | 4200 | 1 |
| 304 | 20240116 | 135400 | 1935722385 | 4200 | 4200 | 4200 | 4200 | 3 |
| 305 | 20240116 | 135300 | 1935709785 | 4200 | 4200 | 4200 | 4200 | 0 |
| 306 | 20240116 | 135200 | 1935709785 | 4200 | 4200 | 4200 | 4195 | 611 |
| 307 | 20240116 | 135100 | 1933144085 | 4200 | 4195 | 4200 | 4185 | 157 |
| 308 | 20240116 | 135000 | 1932485285 | 4200 | 4200 | 4200 | 4200 | 369 |
| 309 | 20240116 | 134900 | 1930935485 | 4200 | 4185 | 4200 | 4185 | 13 |
| 310 | 20240116 | 134800 | 1930881065 | 4200 | 4195 | 4200 | 4195 | 239 |
| 311 | 20240116 | 134700 | 1929877580 | 4195 | 4195 | 4195 | 4195 | 15 |
| 312 | 20240116 | 134600 | 1929814655 | 4195 | 4190 | 4195 | 4190 | 816 |
| 313 | 20240116 | 134500 | 1926392435 | 4190 | 4185 | 4190 | 4185 | 20 |
| 314 | 20240116 | 134400 | 1926308730 | 4185 | 4185 | 4185 | 4185 | 16 |
| 315 | 20240116 | 134300 | 1926241770 | 4190 | 4190 | 4190 | 4190 | 10 |
| 316 | 20240116 | 134200 | 1926199870 | 4190 | 4190 | 4190 | 4190 | 110 |
| 317 | 20240116 | 134100 | 1925738970 | 4190 | 4180 | 4190 | 4180 | 313 |
| 318 | 20240116 | 134000 | 1924429630 | 4180 | 4190 | 4190 | 4180 | 388 |
| 319 | 20240116 | 133900 | 1922806535 | 4190 | 4190 | 4190 | 4190 | 15 |
| 320 | 20240116 | 133800 | 1922743685 | 4185 | 4185 | 4185 | 4185 | 23 |
| 321 | 20240116 | 133700 | 1922647430 | 4185 | 4185 | 4185 | 4185 | 2 |
| 322 | 20240116 | 133600 | 1922639060 | 4185 | 4185 | 4185 | 4185 | 228 |
| 323 | 20240116 | 133500 | 1921684880 | 4185 | 4180 | 4185 | 4180 | 288 |
| 324 | 20240116 | 133400 | 1920481010 | 4180 | 4180 | 4180 | 4175 | 1905 |
| 325 | 20240116 | 133300 | 1912523010 | 4175 | 4180 | 4180 | 4175 | 42 |
| 326 | 20240116 | 133200 | 1912347550 | 4180 | 4175 | 4180 | 4175 | 92 |
| 327 | 20240116 | 133100 | 1911963045 | 4180 | 4185 | 4185 | 4180 | 2120 |
| 328 | 20240116 | 133000 | 1903101395 | 4185 | 4185 | 4185 | 4180 | 220 |
| 329 | 20240116 | 132900 | 1902180900 | 4190 | 4190 | 4190 | 4190 | 819 |
| 330 | 20240116 | 132800 | 1898749290 | 4190 | 4190 | 4190 | 4190 | 674 |
| 331 | 20240116 | 132700 | 1895925230 | 4185 | 4185 | 4185 | 4185 | 168 |
| 332 | 20240116 | 132600 | 1895222150 | 4185 | 4180 | 4185 | 4180 | 182 |
| 333 | 20240116 | 132500 | 1894460930 | 4190 | 4185 | 4190 | 4185 | 2 |
| 334 | 20240116 | 132400 | 1894452555 | 4180 | 4180 | 4180 | 4180 | 1 |
| 335 | 20240116 | 132300 | 1894448375 | 4175 | 4175 | 4175 | 4175 | 10 |
| 336 | 20240116 | 132200 | 1894406625 | 4175 | 4175 | 4175 | 4175 | 407 |
| 337 | 20240116 | 132100 | 1892707400 | 4175 | 4175 | 4175 | 4170 | 749 |
| 338 | 20240116 | 132000 | 1889580575 | 4175 | 4180 | 4180 | 4175 | 2136 |
| 339 | 20240116 | 131900 | 1880661540 | 4180 | 4180 | 4180 | 4180 | 85 |
| 340 | 20240116 | 131800 | 1880306240 | 4180 | 4180 | 4180 | 4180 | 3749 |
| 341 | 20240116 | 131700 | 1864635420 | 4175 | 4175 | 4175 | 4175 | 2129 |
| 342 | 20240116 | 131600 | 1855746845 | 4180 | 4185 | 4185 | 4180 | 7774 |
| 343 | 20240116 | 131500 | 1823249935 | 4185 | 4185 | 4185 | 4185 | 1095 |
| 344 | 20240116 | 131400 | 1818667360 | 4185 | 4200 | 4200 | 4185 | 864 |
| 345 | 20240116 | 131300 | 1815048590 | 4200 | 4195 | 4200 | 4195 | 119 |
| 346 | 20240116 | 131200 | 1814548795 | 4200 | 4200 | 4200 | 4200 | 1 |
| 347 | 20240116 | 131100 | 1814544595 | 4195 | 4195 | 4195 | 4195 | 0 |
| 348 | 20240116 | 131000 | 1814544595 | 4195 | 4195 | 4195 | 4195 | 4 |
| 349 | 20240116 | 130900 | 1814527815 | 4190 | 4190 | 4190 | 4190 | 129 |
| 350 | 20240116 | 130800 | 1813987305 | 4190 | 4190 | 4190 | 4185 | 2370 |
| 351 | 20240116 | 130700 | 1804062805 | 4190 | 4195 | 4195 | 4190 | 1075 |
| 352 | 20240116 | 130600 | 1799558455 | 4190 | 4190 | 4195 | 4190 | 455 |
| 353 | 20240116 | 130500 | 1797651880 | 4195 | 4195 | 4195 | 4195 | 378 |
| 354 | 20240116 | 130400 | 1796066170 | 4190 | 4190 | 4190 | 4190 | 300 |
| 355 | 20240116 | 130300 | 1794809170 | 4195 | 4195 | 4195 | 4195 | 2229 |
| 356 | 20240116 | 130200 | 1785458515 | 4195 | 4195 | 4195 | 4195 | 128 |
| 357 | 20240116 | 130100 | 1784921555 | 4195 | 4195 | 4195 | 4195 | 30 |
| 358 | 20240116 | 130000 | 1784795705 | 4195 | 4195 | 4195 | 4190 | 115 |
| 359 | 20240116 | 125900 | 1784313470 | 4195 | 4195 | 4200 | 4195 | 1010 |
| 360 | 20240116 | 125800 | 1780076490 | 4195 | 4195 | 4200 | 4195 | 3 |
| 361 | 20240116 | 125700 | 1780063900 | 4195 | 4195 | 4200 | 4195 | 1122 |
| 362 | 20240116 | 125600 | 1775356560 | 4195 | 4195 | 4195 | 4195 | 500 |
| 363 | 20240116 | 125500 | 1773259060 | 4195 | 4195 | 4195 | 4195 | 3 |
| 364 | 20240116 | 125400 | 1773246475 | 4200 | 4195 | 4200 | 4195 | 2682 |
| 365 | 20240116 | 125300 | 1761990220 | 4200 | 4205 | 4205 | 4200 | 1853 |
| 366 | 20240116 | 125200 | 1754207615 | 4200 | 4205 | 4205 | 4200 | 421 |
| 367 | 20240116 | 125100 | 1752439385 | 4200 | 4205 | 4205 | 4200 | 509 |
| 368 | 20240116 | 125000 | 1750301085 | 4205 | 4205 | 4205 | 4205 | 0 |
| 369 | 20240116 | 124900 | 1750301085 | 4205 | 4205 | 4205 | 4205 | 417 |
| 370 | 20240116 | 124800 | 1748547600 | 4205 | 4205 | 4205 | 4205 | 1000 |
| 371 | 20240116 | 124700 | 1744342600 | 4210 | 4210 | 4210 | 4210 | 0 |
| 372 | 20240116 | 124600 | 1744342600 | 4210 | 4210 | 4210 | 4210 | 21 |
| 373 | 20240116 | 124500 | 1744254190 | 4205 | 4210 | 4210 | 4205 | 614 |
| 374 | 20240116 | 124400 | 1741671315 | 4205 | 4205 | 4205 | 4205 | 25 |
| 375 | 20240116 | 124300 | 1741566190 | 4215 | 4205 | 4215 | 4200 | 3927 |
| 376 | 20240116 | 124200 | 1725058315 | 4200 | 4200 | 4200 | 4200 | 319 |
| 377 | 20240116 | 124100 | 1723718515 | 4200 | 4205 | 4205 | 4200 | 500 |
| 378 | 20240116 | 124000 | 1721616695 | 4205 | 4205 | 4205 | 4205 | 100 |
| 379 | 20240116 | 123900 | 1721196195 | 4200 | 4205 | 4205 | 4200 | 240 |
| 380 | 20240116 | 123800 | 1720187000 | 4205 | 4205 | 4205 | 4200 | 3214 |
| 381 | 20240116 | 123700 | 1706681125 | 4205 | 4215 | 4215 | 4205 | 501 |
| 382 | 20240116 | 123600 | 1704574405 | 4205 | 4205 | 4205 | 4205 | 0 |
| 383 | 20240116 | 123500 | 1704574405 | 4205 | 4215 | 4215 | 4205 | 43 |
| 384 | 20240116 | 123400 | 1704393580 | 4205 | 4205 | 4205 | 4205 | 721 |
| 385 | 20240116 | 123300 | 1701361775 | 4205 | 4205 | 4205 | 4205 | 10 |
| 386 | 20240116 | 123200 | 1701319725 | 4205 | 4200 | 4205 | 4200 | 337 |
| 387 | 20240116 | 123100 | 1699902825 | 4200 | 4200 | 4200 | 4200 | 1 |
| 388 | 20240116 | 123000 | 1699898625 | 4200 | 4200 | 4200 | 4200 | 1165 |
| 389 | 20240116 | 122900 | 1695005625 | 4215 | 4215 | 4215 | 4215 | 115 |
| 390 | 20240116 | 122800 | 1694520900 | 4215 | 4215 | 4215 | 4215 | 1 |
| 391 | 20240116 | 122700 | 1694516685 | 4200 | 4215 | 4215 | 4200 | 269 |
| 392 | 20240116 | 122600 | 1693386690 | 4215 | 4215 | 4215 | 4215 | 1 |
| 393 | 20240116 | 122500 | 1693382475 | 4200 | 4215 | 4215 | 4200 | 1514 |
| 394 | 20240116 | 122400 | 1687023135 | 4215 | 4200 | 4215 | 4200 | 478 |
| 395 | 20240116 | 122300 | 1685009865 | 4200 | 4210 | 4210 | 4200 | 1690 |
| 396 | 20240116 | 122200 | 1677910920 | 4215 | 4215 | 4215 | 4215 | 100 |
| 397 | 20240116 | 122100 | 1677489420 | 4215 | 4215 | 4215 | 4215 | 19 |
| 398 | 20240116 | 122000 | 1677409335 | 4210 | 4205 | 4210 | 4205 | 350 |
| 399 | 20240116 | 121900 | 1675937085 | 4205 | 4205 | 4205 | 4205 | 0 |
| 400 | 20240116 | 121800 | 1675937085 | 4205 | 4215 | 4215 | 4205 | 133 |
| 401 | 20240116 | 121700 | 1675377570 | 4215 | 4215 | 4220 | 4215 | 571 |
| 402 | 20240116 | 121600 | 1672968185 | 4215 | 4210 | 4215 | 4205 | 1563 |
| 403 | 20240116 | 121500 | 1666386250 | 4215 | 4215 | 4215 | 4215 | 52 |
| 404 | 20240116 | 121400 | 1666167070 | 4205 | 4210 | 4210 | 4205 | 331 |
| 405 | 20240116 | 121300 | 1664773995 | 4205 | 4210 | 4210 | 4205 | 66 |
| 406 | 20240116 | 121200 | 1664496455 | 4205 | 4205 | 4205 | 4205 | 0 |
| 407 | 20240116 | 121100 | 1664496455 | 4205 | 4205 | 4205 | 4205 | 103 |
| 408 | 20240116 | 121000 | 1664063340 | 4200 | 4200 | 4200 | 4195 | 1839 |
| 409 | 20240116 | 120900 | 1656339790 | 4200 | 4195 | 4200 | 4195 | 58 |
| 410 | 20240116 | 120800 | 1656096225 | 4200 | 4200 | 4200 | 4200 | 0 |
| 411 | 20240116 | 120700 | 1656096225 | 4200 | 4200 | 4200 | 4200 | 1 |
| 412 | 20240116 | 120600 | 1656092025 | 4200 | 4200 | 4200 | 4200 | 387 |
| 413 | 20240116 | 120500 | 1654466625 | 4200 | 4205 | 4205 | 4200 | 719 |
| 414 | 20240116 | 120400 | 1651446110 | 4220 | 4220 | 4220 | 4220 | 0 |
| 415 | 20240116 | 120300 | 1651446110 | 4220 | 4210 | 4220 | 4205 | 212 |
| 416 | 20240116 | 120200 | 1650553635 | 4210 | 4210 | 4210 | 4210 | 453 |
| 417 | 20240116 | 120100 | 1648646505 | 4210 | 4210 | 4210 | 4210 | 2 |
| 418 | 20240116 | 120000 | 1648638085 | 4205 | 4205 | 4205 | 4205 | 1048 |
| 419 | 20240116 | 115900 | 1644231245 | 4200 | 4200 | 4200 | 4200 | 121 |
| 420 | 20240116 | 115800 | 1643723045 | 4200 | 4200 | 4200 | 4200 | 0 |
| 421 | 20240116 | 115700 | 1643723045 | 4200 | 4200 | 4200 | 4200 | 151 |
| 422 | 20240116 | 115600 | 1643088845 | 4200 | 4200 | 4200 | 4200 | 319 |
| 423 | 20240116 | 115500 | 1641749045 | 4200 | 4195 | 4200 | 4195 | 690 |
| 424 | 20240116 | 115400 | 1638853825 | 4195 | 4190 | 4195 | 4190 | 611 |
| 425 | 20240116 | 115300 | 1636290735 | 4195 | 4185 | 4195 | 4185 | 380 |
| 426 | 20240116 | 115200 | 1634700335 | 4185 | 4190 | 4190 | 4185 | 1297 |
| 427 | 20240116 | 115100 | 1629266870 | 4195 | 4195 | 4195 | 4190 | 752 |
| 428 | 20240116 | 115000 | 1626114585 | 4195 | 4195 | 4200 | 4195 | 515 |
| 429 | 20240116 | 114900 | 1623954135 | 4195 | 4190 | 4195 | 4190 | 104 |
| 430 | 20240116 | 114800 | 1623518355 | 4190 | 4200 | 4205 | 4190 | 2135 |
| 431 | 20240116 | 114700 | 1614557070 | 4205 | 4200 | 4205 | 4195 | 1602 |
| 432 | 20240116 | 114600 | 1607823040 | 4200 | 4200 | 4200 | 4200 | 865 |
| 433 | 20240116 | 114500 | 1604190040 | 4200 | 4200 | 4200 | 4200 | 101 |
| 434 | 20240116 | 114400 | 1603765840 | 4200 | 4205 | 4205 | 4200 | 479 |
| 435 | 20240116 | 114300 | 1601753450 | 4215 | 4215 | 4215 | 4215 | 21 |
| 436 | 20240116 | 114200 | 1601664935 | 4205 | 4205 | 4205 | 4205 | 304 |
| 437 | 20240116 | 114100 | 1600386615 | 4205 | 4205 | 4205 | 4205 | 1 |
| 438 | 20240116 | 114000 | 1600382410 | 4205 | 4210 | 4210 | 4205 | 1399 |
| 439 | 20240116 | 113900 | 1594498650 | 4210 | 4210 | 4210 | 4210 | 0 |
| 440 | 20240116 | 113800 | 1594498650 | 4210 | 4215 | 4220 | 4210 | 571 |
| 441 | 20240116 | 113700 | 1592093150 | 4210 | 4210 | 4210 | 4210 | 254 |
| 442 | 20240116 | 113600 | 1591023810 | 4210 | 4220 | 4220 | 4210 | 395 |
| 443 | 20240116 | 113500 | 1589359510 | 4220 | 4220 | 4220 | 4220 | 1 |
| 444 | 20240116 | 113400 | 1589355290 | 4220 | 4220 | 4220 | 4220 | 20 |
| 445 | 20240116 | 113300 | 1589270890 | 4220 | 4220 | 4220 | 4220 | 200 |
| 446 | 20240116 | 113200 | 1588426890 | 4220 | 4215 | 4220 | 4215 | 201 |
| 447 | 20240116 | 113100 | 1587579670 | 4215 | 4215 | 4215 | 4215 | 398 |
| 448 | 20240116 | 113000 | 1585902100 | 4220 | 4220 | 4220 | 4220 | 0 |
| 449 | 20240116 | 112900 | 1585902100 | 4220 | 4225 | 4225 | 4220 | 556 |
| 450 | 20240116 | 112800 | 1583555735 | 4225 | 4225 | 4225 | 4225 | 25 |
| 451 | 20240116 | 112700 | 1583450110 | 4225 | 4220 | 4225 | 4220 | 30 |
| 452 | 20240116 | 112600 | 1583323460 | 4220 | 4225 | 4225 | 4220 | 900 |
| 453 | 20240116 | 112500 | 1579521600 | 4220 | 4225 | 4225 | 4220 | 12 |
| 454 | 20240116 | 112400 | 1579470950 | 4225 | 4230 | 4230 | 4225 | 523 |
| 455 | 20240116 | 112300 | 1577261225 | 4240 | 4220 | 4240 | 4220 | 570 |
| 456 | 20240116 | 112200 | 1574844645 | 4240 | 4235 | 4240 | 4230 | 2367 |
| 457 | 20240116 | 112100 | 1564824565 | 4235 | 4235 | 4235 | 4235 | 345 |
| 458 | 20240116 | 112000 | 1563363490 | 4240 | 4230 | 4240 | 4230 | 812 |
| 459 | 20240116 | 111900 | 1559924765 | 4235 | 4230 | 4235 | 4230 | 4 |
| 460 | 20240116 | 111800 | 1559907835 | 4230 | 4230 | 4230 | 4230 | 1166 |
| 461 | 20240116 | 111700 | 1554975655 | 4230 | 4230 | 4230 | 4220 | 2932 |
| 462 | 20240116 | 111600 | 1542587805 | 4235 | 4240 | 4240 | 4235 | 609 |
| 463 | 20240116 | 111500 | 1540007755 | 4240 | 4220 | 4240 | 4220 | 3338 |
| 464 | 20240116 | 111400 | 1525873490 | 4220 | 4230 | 4230 | 4220 | 693 |
| 465 | 20240116 | 111300 | 1522943410 | 4230 | 4230 | 4230 | 4230 | 86 |
| 466 | 20240116 | 111200 | 1522579630 | 4230 | 4230 | 4230 | 4225 | 530 |
| 467 | 20240116 | 111100 | 1520337780 | 4225 | 4215 | 4225 | 4215 | 729 |
| 468 | 20240116 | 111000 | 1517258255 | 4225 | 4225 | 4225 | 4225 | 100 |
| 469 | 20240116 | 110900 | 1516835755 | 4225 | 4210 | 4225 | 4210 | 132 |
| 470 | 20240116 | 110800 | 1516279370 | 4225 | 4225 | 4225 | 4220 | 479 |
| 471 | 20240116 | 110700 | 1514255645 | 4205 | 4205 | 4205 | 4205 | 0 |
| 472 | 20240116 | 110600 | 1514255645 | 4205 | 4230 | 4230 | 4205 | 303 |
| 473 | 20240116 | 110500 | 1512980190 | 4230 | 4225 | 4230 | 4225 | 105 |
| 474 | 20240116 | 110400 | 1512536540 | 4230 | 4215 | 4235 | 4210 | 854 |
| 475 | 20240116 | 110300 | 1508939695 | 4215 | 4235 | 4235 | 4210 | 3763 |
| 476 | 20240116 | 110200 | 1493063415 | 4235 | 4240 | 4240 | 4235 | 233 |
| 477 | 20240116 | 110100 | 1492076010 | 4240 | 4235 | 4240 | 4210 | 60 |
| 478 | 20240116 | 110000 | 1491822880 | 4235 | 4230 | 4235 | 4230 | 798 |
| 479 | 20240116 | 105900 | 1488447215 | 4230 | 4215 | 4230 | 4215 | 336 |
| 480 | 20240116 | 105800 | 1487029570 | 4220 | 4210 | 4220 | 4210 | 2087 |
| 481 | 20240116 | 105700 | 1478229425 | 4200 | 4200 | 4200 | 4200 | 353 |
| 482 | 20240116 | 105600 | 1476746825 | 4200 | 4200 | 4200 | 4195 | 150 |
| 483 | 20240116 | 105500 | 1476116875 | 4195 | 4195 | 4195 | 4195 | 50 |
| 484 | 20240116 | 105400 | 1475907125 | 4195 | 4200 | 4200 | 4195 | 145 |
| 485 | 20240116 | 105300 | 1475298775 | 4200 | 4200 | 4200 | 4200 | 229 |
| 486 | 20240116 | 105200 | 1474336975 | 4200 | 4210 | 4215 | 4200 | 1700 |
| 487 | 20240116 | 105100 | 1467179315 | 4210 | 4210 | 4215 | 4210 | 1328 |
| 488 | 20240116 | 105000 | 1461587245 | 4210 | 4210 | 4210 | 4210 | 361 |
| 489 | 20240116 | 104900 | 1460067435 | 4205 | 4200 | 4205 | 4200 | 72 |
| 490 | 20240116 | 104800 | 1459765030 | 4200 | 4200 | 4200 | 4190 | 709 |
| 491 | 20240116 | 104700 | 1456787455 | 4195 | 4195 | 4195 | 4180 | 364 |
| 492 | 20240116 | 104600 | 1455262170 | 4195 | 4190 | 4195 | 4190 | 56 |
| 493 | 20240116 | 104500 | 1455027525 | 4190 | 4190 | 4190 | 4190 | 0 |
| 494 | 20240116 | 104400 | 1455027525 | 4190 | 4165 | 4190 | 4165 | 266 |
| 495 | 20240116 | 104300 | 1453919610 | 4195 | 4165 | 4195 | 4165 | 43 |
| 496 | 20240116 | 104200 | 1453740485 | 4165 | 4170 | 4190 | 4165 | 1588 |
| 497 | 20240116 | 104100 | 1447123285 | 4195 | 4200 | 4200 | 4170 | 2795 |
| 498 | 20240116 | 104000 | 1435442170 | 4190 | 4190 | 4190 | 4185 | 165 |
| 499 | 20240116 | 103900 | 1434750880 | 4185 | 4185 | 4185 | 4185 | 136 |
| 500 | 20240116 | 103800 | 1434181720 | 4185 | 4185 | 4185 | 4180 | 290 |
| 501 | 20240116 | 103700 | 1432968255 | 4185 | 4180 | 4185 | 4180 | 27 |
| 502 | 20240116 | 103600 | 1432855390 | 4185 | 4175 | 4185 | 4170 | 2509 |
| 503 | 20240116 | 103500 | 1422392655 | 4175 | 4175 | 4175 | 4175 | 387 |
| 504 | 20240116 | 103400 | 1420776930 | 4185 | 4180 | 4185 | 4165 | 155 |
| 505 | 20240116 | 103300 | 1420129280 | 4185 | 4185 | 4185 | 4185 | 1 |
| 506 | 20240116 | 103200 | 1420125095 | 4165 | 4175 | 4190 | 4160 | 2955 |
| 507 | 20240116 | 103100 | 1407811170 | 4160 | 4165 | 4165 | 4160 | 6200 |
| 508 | 20240116 | 103000 | 1382017705 | 4165 | 4170 | 4175 | 4165 | 380 |
| 509 | 20240116 | 102900 | 1380434000 | 4170 | 4165 | 4175 | 4165 | 22 |
| 510 | 20240116 | 102800 | 1380342355 | 4160 | 4165 | 4165 | 4160 | 832 |
| 511 | 20240116 | 102700 | 1376879730 | 4165 | 4175 | 4175 | 4160 | 1424 |
| 512 | 20240116 | 102600 | 1370949570 | 4165 | 4175 | 4175 | 4165 | 1077 |
| 513 | 20240116 | 102500 | 1366462145 | 4175 | 4175 | 4175 | 4170 | 662 |
| 514 | 20240116 | 102400 | 1363699520 | 4175 | 4170 | 4175 | 4170 | 235 |
| 515 | 20240116 | 102300 | 1362719360 | 4175 | 4165 | 4175 | 4165 | 1586 |
| 516 | 20240116 | 102200 | 1356113525 | 4165 | 4165 | 4165 | 4165 | 100 |
| 517 | 20240116 | 102100 | 1355697025 | 4165 | 4165 | 4165 | 4165 | 48 |
| 518 | 20240116 | 102000 | 1355497105 | 4160 | 4190 | 4190 | 4160 | 2221 |
| 519 | 20240116 | 101900 | 1346251285 | 4190 | 4180 | 4190 | 4180 | 14 |
| 520 | 20240116 | 101800 | 1346192705 | 4195 | 4175 | 4195 | 4170 | 730 |
| 521 | 20240116 | 101700 | 1343148025 | 4175 | 4200 | 4200 | 4175 | 512 |
| 522 | 20240116 | 101600 | 1341008230 | 4180 | 4190 | 4190 | 4180 | 496 |
| 523 | 20240116 | 101500 | 1338933270 | 4200 | 4200 | 4200 | 4200 | 23 |
| 524 | 20240116 | 101400 | 1338836670 | 4185 | 4200 | 4200 | 4185 | 311 |
| 525 | 20240116 | 101300 | 1337530640 | 4200 | 4225 | 4225 | 4200 | 1843 |
| 526 | 20240116 | 101200 | 1329753470 | 4225 | 4215 | 4225 | 4210 | 2973 |
| 527 | 20240116 | 101100 | 1317209830 | 4215 | 4165 | 4220 | 4160 | 6374 |
| 528 | 20240116 | 101000 | 1290547250 | 4165 | 4165 | 4170 | 4155 | 1667 |
| 529 | 20240116 | 100900 | 1283612580 | 4160 | 4165 | 4165 | 4155 | 463 |
| 530 | 20240116 | 100800 | 1281686510 | 4155 | 4170 | 4170 | 4155 | 821 |
| 531 | 20240116 | 100700 | 1278274465 | 4170 | 4160 | 4175 | 4160 | 567 |
| 532 | 20240116 | 100600 | 1275909340 | 4160 | 4155 | 4160 | 4155 | 290 |
| 533 | 20240116 | 100500 | 1274704385 | 4175 | 4155 | 4175 | 4155 | 3430 |
| 534 | 20240116 | 100400 | 1260452615 | 4155 | 4170 | 4180 | 4155 | 2962 |
| 535 | 20240116 | 100300 | 1248142945 | 4155 | 4155 | 4170 | 4155 | 545 |
| 536 | 20240116 | 100200 | 1245878455 | 4150 | 4150 | 4155 | 4150 | 71 |
| 537 | 20240116 | 100100 | 1245583500 | 4150 | 4155 | 4155 | 4150 | 735 |
| 538 | 20240116 | 100000 | 1242531030 | 4155 | 4150 | 4155 | 4150 | 1919 |
| 539 | 20240116 | 095900 | 1234566180 | 4150 | 4155 | 4155 | 4150 | 2059 |
| 540 | 20240116 | 095800 | 1226012815 | 4160 | 4160 | 4160 | 4150 | 3440 |
| 541 | 20240116 | 095700 | 1211712555 | 4155 | 4150 | 4160 | 4150 | 1486 |
| 542 | 20240116 | 095600 | 1205545045 | 4150 | 4160 | 4160 | 4150 | 768 |
| 543 | 20240116 | 095500 | 1202356365 | 4160 | 4160 | 4160 | 4150 | 7422 |
| 544 | 20240116 | 095400 | 1171551270 | 4160 | 4160 | 4160 | 4150 | 3479 |
| 545 | 20240116 | 095300 | 1157104860 | 4160 | 4150 | 4160 | 4150 | 2172 |
| 546 | 20240116 | 095200 | 1148083910 | 4160 | 4160 | 4160 | 4150 | 3509 |
| 547 | 20240116 | 095100 | 1133500680 | 4160 | 4165 | 4170 | 4150 | 8281 |
| 548 | 20240116 | 095000 | 1099078145 | 4170 | 4180 | 4180 | 4165 | 11503 |
| 549 | 20240116 | 094900 | 1051079845 | 4180 | 4180 | 4185 | 4180 | 4523 |
| 550 | 20240116 | 094800 | 1032172995 | 4180 | 4185 | 4185 | 4180 | 4901 |
| 551 | 20240116 | 094700 | 1011674680 | 4190 | 4190 | 4190 | 4190 | 735 |
| 552 | 20240116 | 094600 | 1008595030 | 4190 | 4190 | 4195 | 4190 | 1245 |
| 553 | 20240116 | 094500 | 1003378430 | 4190 | 4200 | 4200 | 4190 | 1350 |
| 554 | 20240116 | 094400 | 997716930 | 4190 | 4200 | 4200 | 4190 | 632 |
| 555 | 20240116 | 094300 | 995068440 | 4190 | 4195 | 4195 | 4190 | 1187 |
| 556 | 20240116 | 094200 | 990094255 | 4200 | 4190 | 4200 | 4190 | 1508 |
| 557 | 20240116 | 094100 | 983775530 | 4190 | 4185 | 4190 | 4185 | 414 |
| 558 | 20240116 | 094000 | 982041005 | 4185 | 4185 | 4185 | 4180 | 1275 |
| 559 | 20240116 | 093900 | 976706630 | 4185 | 4185 | 4200 | 4180 | 2236 |
| 560 | 20240116 | 093800 | 967355195 | 4185 | 4190 | 4190 | 4185 | 3504 |
| 561 | 20240116 | 093700 | 952690705 | 4185 | 4210 | 4210 | 4185 | 5317 |
| 562 | 20240116 | 093600 | 930381100 | 4205 | 4215 | 4215 | 4205 | 126 |
| 563 | 20240116 | 093500 | 929850960 | 4215 | 4195 | 4220 | 4195 | 1936 |
| 564 | 20240116 | 093400 | 921695485 | 4195 | 4205 | 4215 | 4195 | 3200 |
| 565 | 20240116 | 093300 | 908254745 | 4220 | 4200 | 4220 | 4200 | 970 |
| 566 | 20240116 | 093200 | 904180630 | 4220 | 4220 | 4220 | 4200 | 603 |
| 567 | 20240116 | 093100 | 901644970 | 4220 | 4220 | 4220 | 4200 | 1743 |
| 568 | 20240116 | 093000 | 894314495 | 4220 | 4200 | 4220 | 4200 | 872 |
| 569 | 20240116 | 092900 | 890638635 | 4200 | 4190 | 4215 | 4190 | 461 |
| 570 | 20240116 | 092800 | 888702790 | 4190 | 4185 | 4210 | 4180 | 6590 |
| 571 | 20240116 | 092700 | 861021920 | 4185 | 4185 | 4190 | 4185 | 1804 |
| 572 | 20240116 | 092600 | 853472155 | 4185 | 4190 | 4190 | 4185 | 1958 |
| 573 | 20240116 | 092500 | 845270930 | 4190 | 4190 | 4205 | 4185 | 1683 |
| 574 | 20240116 | 092400 | 838218465 | 4205 | 4190 | 4210 | 4180 | 4702 |
| 575 | 20240116 | 092300 | 818523220 | 4190 | 4205 | 4205 | 4185 | 16779 |
| 576 | 20240116 | 092200 | 748126760 | 4205 | 4200 | 4210 | 4200 | 1469 |
| 577 | 20240116 | 092100 | 741954895 | 4215 | 4215 | 4215 | 4200 | 5880 |
| 578 | 20240116 | 092000 | 717214170 | 4210 | 4210 | 4215 | 4205 | 1076 |
| 579 | 20240116 | 091900 | 712685335 | 4205 | 4220 | 4220 | 4205 | 3135 |
| 580 | 20240116 | 091800 | 699486345 | 4210 | 4220 | 4220 | 4210 | 469 |
| 581 | 20240116 | 091700 | 697510705 | 4220 | 4205 | 4220 | 4200 | 7819 |
| 582 | 20240116 | 091600 | 664631425 | 4210 | 4210 | 4210 | 4205 | 1724 |
| 583 | 20240116 | 091500 | 657376940 | 4220 | 4220 | 4225 | 4220 | 513 |
| 584 | 20240116 | 091400 | 655211575 | 4220 | 4200 | 4225 | 4200 | 6755 |
| 585 | 20240116 | 091300 | 626726680 | 4200 | 4205 | 4210 | 4200 | 5663 |
| 586 | 20240116 | 091200 | 602930065 | 4205 | 4200 | 4210 | 4200 | 1914 |
| 587 | 20240116 | 091100 | 594885295 | 4200 | 4205 | 4220 | 4200 | 8129 |
| 588 | 20240116 | 091000 | 560709175 | 4205 | 4220 | 4220 | 4205 | 4387 |
| 589 | 20240116 | 090900 | 542240730 | 4220 | 4240 | 4240 | 4220 | 3481 |
| 590 | 20240116 | 090800 | 527539645 | 4225 | 4240 | 4240 | 4225 | 4293 |
| 591 | 20240116 | 090700 | 509393210 | 4235 | 4255 | 4255 | 4230 | 9345 |
| 592 | 20240116 | 090600 | 469723715 | 4250 | 4240 | 4255 | 4240 | 3134 |
| 593 | 20240116 | 090500 | 456421175 | 4240 | 4250 | 4260 | 4225 | 5414 |
| 594 | 20240116 | 090400 | 433451360 | 4255 | 4210 | 4260 | 4200 | 11276 |
| 595 | 20240116 | 090300 | 385909780 | 4215 | 4215 | 4225 | 4195 | 2188 |
| 596 | 20240116 | 090200 | 376685835 | 4215 | 4225 | 4225 | 4180 | 20327 |
| 597 | 20240116 | 090100 | 291477825 | 4190 | 4195 | 4225 | 4190 | 25454 |
| 598 | 20240116 | 090000 | 184489810 | 4200 | 4270 | 4275 | 4180 | 42486 |