31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 3 | 20240108 | 192200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20240108 | 192100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20240108 | 192000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20240108 | 191900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20240108 | 191800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20240108 | 191700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20240108 | 191600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20240108 | 191500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20240108 | 191400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20240108 | 191300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20240108 | 191200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20240108 | 191100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20240108 | 191000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20240108 | 190900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20240108 | 190800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20240108 | 190700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20240108 | 190600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20240108 | 190500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20240108 | 190400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20240108 | 190300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20240108 | 190200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20240108 | 190100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20240108 | 190000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20240108 | 185900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20240108 | 185800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20240108 | 185700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20240108 | 185600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20240108 | 185500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20240108 | 185400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20240108 | 185300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 33 | 20240108 | 185200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20240108 | 185100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20240108 | 185000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20240108 | 184900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20240108 | 184800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20240108 | 184700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20240108 | 184600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20240108 | 184500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20240108 | 184400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20240108 | 184300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20240108 | 184200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20240108 | 184100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20240108 | 184000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20240108 | 183900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20240108 | 183800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20240108 | 183700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20240108 | 183600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20240108 | 183500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20240108 | 183400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20240108 | 183300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20240108 | 183200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20240108 | 183100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20240108 | 183000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20240108 | 182900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20240108 | 182800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20240108 | 182700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20240108 | 182600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20240108 | 182500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20240108 | 182400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20240108 | 182300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 63 | 20240108 | 182200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20240108 | 182100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20240108 | 182000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20240108 | 181900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20240108 | 181800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20240108 | 181700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20240108 | 181600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20240108 | 181500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20240108 | 181400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20240108 | 181300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20240108 | 181200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20240108 | 181100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20240108 | 181000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20240108 | 180900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20240108 | 180800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20240108 | 180700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20240108 | 180600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20240108 | 180500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20240108 | 180400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20240108 | 180300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20240108 | 180200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20240108 | 180100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20240108 | 180000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20240108 | 175900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20240108 | 175800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20240108 | 175700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20240108 | 175600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20240108 | 175500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20240108 | 175400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20240108 | 175300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 93 | 20240108 | 175200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20240108 | 175100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20240108 | 175000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20240108 | 174900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20240108 | 174800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20240108 | 174700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20240108 | 174600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20240108 | 174500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20240108 | 174400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20240108 | 174300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20240108 | 174200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20240108 | 174100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20240108 | 174000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20240108 | 173900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20240108 | 173800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20240108 | 173700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20240108 | 173600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20240108 | 173500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20240108 | 173400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20240108 | 173300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20240108 | 173200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20240108 | 173100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20240108 | 173000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20240108 | 172900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20240108 | 172800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20240108 | 172700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20240108 | 172600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20240108 | 172500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20240108 | 172400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20240108 | 172300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 123 | 20240108 | 172200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20240108 | 172100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20240108 | 172000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20240108 | 171900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20240108 | 171800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20240108 | 171700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20240108 | 171600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20240108 | 171500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20240108 | 171400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20240108 | 171300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20240108 | 171200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20240108 | 171100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20240108 | 171000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20240108 | 170900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20240108 | 170800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20240108 | 170700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20240108 | 170600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20240108 | 170500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20240108 | 170400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20240108 | 170300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20240108 | 170200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20240108 | 170100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20240108 | 170000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20240108 | 165900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20240108 | 165800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20240108 | 165700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20240108 | 165600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20240108 | 165500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20240108 | 165400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20240108 | 165300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 153 | 20240108 | 165200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20240108 | 165100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20240108 | 165000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20240108 | 164900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20240108 | 164800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20240108 | 164700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20240108 | 164600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20240108 | 164500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20240108 | 164400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20240108 | 164300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20240108 | 164200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20240108 | 164100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20240108 | 164000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20240108 | 163900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20240108 | 163800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20240108 | 163700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20240108 | 163600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20240108 | 163500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20240108 | 163400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20240108 | 163300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20240108 | 163200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20240108 | 163100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20240108 | 163000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20240108 | 162900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20240108 | 162800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20240108 | 162700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20240108 | 162600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20240108 | 162500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20240108 | 162400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20240108 | 162300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 183 | 20240108 | 162200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20240108 | 162100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20240108 | 162000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20240108 | 161900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20240108 | 161800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20240108 | 161700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20240108 | 161600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20240108 | 161500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20240108 | 161400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20240108 | 161300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20240108 | 161200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20240108 | 161100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20240108 | 161000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 196 | 20240108 | 160900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 197 | 20240108 | 160800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 198 | 20240108 | 160700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 199 | 20240108 | 160600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 200 | 20240108 | 160500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 201 | 20240108 | 160400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 202 | 20240108 | 160300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 203 | 20240108 | 160200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 204 | 20240108 | 160100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 205 | 20240108 | 160000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 206 | 20240108 | 155900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 207 | 20240108 | 155800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 208 | 20240108 | 155700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 209 | 20240108 | 155600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 210 | 20240108 | 155500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 211 | 20240108 | 155400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 212 | 20240108 | 155300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 213 | 20240108 | 155200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 214 | 20240108 | 155100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 215 | 20240108 | 155000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 216 | 20240108 | 154900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 217 | 20240108 | 154800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 218 | 20240108 | 154700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 219 | 20240108 | 154600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 220 | 20240108 | 154500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 221 | 20240108 | 154400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 222 | 20240108 | 154300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 223 | 20240108 | 154200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 224 | 20240108 | 154100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 225 | 20240108 | 154000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 226 | 20240108 | 153900 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 227 | 20240108 | 153800 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 228 | 20240108 | 153700 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 229 | 20240108 | 153600 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 230 | 20240108 | 153500 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 231 | 20240108 | 153400 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 232 | 20240108 | 153300 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 233 | 20240108 | 153200 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 234 | 20240108 | 153100 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 0 |
| 235 | 20240108 | 153000 | 1648580525 | 4895 | 4895 | 4895 | 4895 | 5303 |
| 236 | 20240108 | 152900 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 237 | 20240108 | 152800 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 238 | 20240108 | 152700 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 239 | 20240108 | 152600 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 240 | 20240108 | 152500 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 241 | 20240108 | 152400 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 242 | 20240108 | 152300 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 243 | 20240108 | 152200 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 244 | 20240108 | 152100 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 245 | 20240108 | 152000 | 1622622340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 246 | 20240108 | 151900 | 1622622340 | 4895 | 4890 | 4895 | 4880 | 3120 |
| 247 | 20240108 | 151800 | 1607381340 | 4890 | 4885 | 4890 | 4885 | 2027 |
| 248 | 20240108 | 151700 | 1597470810 | 4880 | 4880 | 4880 | 4880 | 440 |
| 249 | 20240108 | 151600 | 1595323610 | 4880 | 4880 | 4880 | 4880 | 151 |
| 250 | 20240108 | 151500 | 1594586730 | 4875 | 4880 | 4880 | 4875 | 3681 |
| 251 | 20240108 | 151400 | 1576626225 | 4890 | 4890 | 4890 | 4890 | 500 |
| 252 | 20240108 | 151300 | 1574181225 | 4880 | 4885 | 4890 | 4880 | 1231 |
| 253 | 20240108 | 151200 | 1568171825 | 4885 | 4885 | 4885 | 4885 | 17 |
| 254 | 20240108 | 151100 | 1568088780 | 4890 | 4890 | 4890 | 4890 | 572 |
| 255 | 20240108 | 151000 | 1565291700 | 4890 | 4885 | 4890 | 4885 | 50 |
| 256 | 20240108 | 150900 | 1565047405 | 4885 | 4885 | 4885 | 4885 | 127 |
| 257 | 20240108 | 150800 | 1564427010 | 4885 | 4885 | 4890 | 4885 | 145 |
| 258 | 20240108 | 150700 | 1563718675 | 4885 | 4885 | 4885 | 4885 | 974 |
| 259 | 20240108 | 150600 | 1558960685 | 4885 | 4880 | 4885 | 4880 | 604 |
| 260 | 20240108 | 150500 | 1556013160 | 4880 | 4880 | 4885 | 4880 | 3190 |
| 261 | 20240108 | 150400 | 1540445955 | 4880 | 4880 | 4880 | 4880 | 54 |
| 262 | 20240108 | 150300 | 1540182435 | 4880 | 4885 | 4885 | 4880 | 471 |
| 263 | 20240108 | 150200 | 1537883945 | 4880 | 4885 | 4885 | 4880 | 914 |
| 264 | 20240108 | 150100 | 1533421100 | 4880 | 4880 | 4880 | 4880 | 162 |
| 265 | 20240108 | 150000 | 1532630540 | 4880 | 4885 | 4885 | 4880 | 1369 |
| 266 | 20240108 | 145900 | 1525949720 | 4885 | 4885 | 4885 | 4880 | 1162 |
| 267 | 20240108 | 145800 | 1520278875 | 4885 | 4890 | 4890 | 4885 | 1083 |
| 268 | 20240108 | 145700 | 1514988005 | 4885 | 4885 | 4885 | 4885 | 0 |
| 269 | 20240108 | 145600 | 1514988005 | 4885 | 4885 | 4885 | 4885 | 102 |
| 270 | 20240108 | 145500 | 1514489735 | 4890 | 4890 | 4890 | 4890 | 0 |
| 271 | 20240108 | 145400 | 1514489735 | 4890 | 4875 | 4890 | 4875 | 101 |
| 272 | 20240108 | 145300 | 1513997345 | 4890 | 4885 | 4890 | 4875 | 3155 |
| 273 | 20240108 | 145200 | 1498600665 | 4885 | 4890 | 4890 | 4885 | 166 |
| 274 | 20240108 | 145100 | 1497789500 | 4890 | 4890 | 4895 | 4890 | 737 |
| 275 | 20240108 | 145000 | 1494185550 | 4890 | 4890 | 4890 | 4890 | 80 |
| 276 | 20240108 | 144900 | 1493794350 | 4895 | 4890 | 4895 | 4890 | 23 |
| 277 | 20240108 | 144800 | 1493681875 | 4895 | 4880 | 4895 | 4875 | 1003 |
| 278 | 20240108 | 144700 | 1488788565 | 4880 | 4895 | 4895 | 4880 | 6652 |
| 279 | 20240108 | 144600 | 1456313535 | 4895 | 4895 | 4895 | 4895 | 10 |
| 280 | 20240108 | 144500 | 1456264585 | 4890 | 4890 | 4895 | 4890 | 203 |
| 281 | 20240108 | 144400 | 1455271905 | 4890 | 4890 | 4895 | 4890 | 312 |
| 282 | 20240108 | 144300 | 1453746195 | 4895 | 4890 | 4895 | 4890 | 385 |
| 283 | 20240108 | 144200 | 1451863495 | 4890 | 4890 | 4890 | 4885 | 926 |
| 284 | 20240108 | 144100 | 1447335965 | 4890 | 4885 | 4890 | 4885 | 410 |
| 285 | 20240108 | 144000 | 1445331115 | 4890 | 4890 | 4890 | 4890 | 1 |
| 286 | 20240108 | 143900 | 1445326225 | 4885 | 4890 | 4890 | 4885 | 307 |
| 287 | 20240108 | 143800 | 1443826475 | 4885 | 4885 | 4885 | 4885 | 1304 |
| 288 | 20240108 | 143700 | 1437456435 | 4890 | 4890 | 4895 | 4890 | 3602 |
| 289 | 20240108 | 143600 | 1419841655 | 4890 | 4890 | 4890 | 4890 | 110 |
| 290 | 20240108 | 143500 | 1419303755 | 4900 | 4890 | 4900 | 4890 | 14 |
| 291 | 20240108 | 143400 | 1419235255 | 4895 | 4900 | 4900 | 4895 | 218 |
| 292 | 20240108 | 143300 | 1418168135 | 4890 | 4890 | 4890 | 4890 | 17 |
| 293 | 20240108 | 143200 | 1418085005 | 4890 | 4895 | 4895 | 4890 | 1164 |
| 294 | 20240108 | 143100 | 1412387250 | 4895 | 4900 | 4900 | 4895 | 213 |
| 295 | 20240108 | 143000 | 1411344610 | 4895 | 4895 | 4895 | 4895 | 307 |
| 296 | 20240108 | 142900 | 1409841845 | 4895 | 4895 | 4895 | 4895 | 91 |
| 297 | 20240108 | 142800 | 1409396400 | 4900 | 4900 | 4900 | 4900 | 356 |
| 298 | 20240108 | 142700 | 1407652000 | 4900 | 4895 | 4900 | 4895 | 1154 |
| 299 | 20240108 | 142600 | 1401998670 | 4900 | 4895 | 4900 | 4895 | 213 |
| 300 | 20240108 | 142500 | 1400955970 | 4895 | 4900 | 4900 | 4895 | 238 |
| 301 | 20240108 | 142400 | 1399790895 | 4900 | 4900 | 4900 | 4900 | 382 |
| 302 | 20240108 | 142300 | 1397919095 | 4900 | 4895 | 4900 | 4895 | 2315 |
| 303 | 20240108 | 142200 | 1386587165 | 4895 | 4895 | 4895 | 4895 | 101 |
| 304 | 20240108 | 142100 | 1386092770 | 4890 | 4900 | 4900 | 4890 | 39 |
| 305 | 20240108 | 142000 | 1385902040 | 4890 | 4895 | 4900 | 4890 | 633 |
| 306 | 20240108 | 141900 | 1382803970 | 4900 | 4900 | 4900 | 4895 | 1421 |
| 307 | 20240108 | 141800 | 1375845750 | 4900 | 4900 | 4900 | 4900 | 137 |
| 308 | 20240108 | 141700 | 1375174450 | 4900 | 4900 | 4900 | 4900 | 23 |
| 309 | 20240108 | 141600 | 1375061750 | 4900 | 4895 | 4900 | 4895 | 163 |
| 310 | 20240108 | 141500 | 1374263860 | 4900 | 4895 | 4900 | 4895 | 851 |
| 311 | 20240108 | 141400 | 1370098210 | 4895 | 4895 | 4895 | 4895 | 265 |
| 312 | 20240108 | 141300 | 1368801035 | 4895 | 4895 | 4895 | 4895 | 180 |
| 313 | 20240108 | 141200 | 1367919935 | 4895 | 4895 | 4895 | 4895 | 15 |
| 314 | 20240108 | 141100 | 1367846510 | 4895 | 4890 | 4895 | 4890 | 63 |
| 315 | 20240108 | 141000 | 1367538435 | 4895 | 4895 | 4895 | 4895 | 280 |
| 316 | 20240108 | 140900 | 1366167835 | 4895 | 4895 | 4895 | 4895 | 311 |
| 317 | 20240108 | 140800 | 1364645490 | 4895 | 4895 | 4895 | 4895 | 0 |
| 318 | 20240108 | 140700 | 1364645490 | 4895 | 4895 | 4895 | 4895 | 0 |
| 319 | 20240108 | 140600 | 1364645490 | 4895 | 4890 | 4895 | 4890 | 11 |
| 320 | 20240108 | 140500 | 1364591695 | 4895 | 4895 | 4895 | 4895 | 89 |
| 321 | 20240108 | 140400 | 1364156040 | 4895 | 4895 | 4895 | 4895 | 21 |
| 322 | 20240108 | 140300 | 1364053245 | 4890 | 4890 | 4890 | 4890 | 26 |
| 323 | 20240108 | 140200 | 1363926105 | 4890 | 4890 | 4890 | 4890 | 0 |
| 324 | 20240108 | 140100 | 1363926105 | 4890 | 4890 | 4890 | 4890 | 101 |
| 325 | 20240108 | 140000 | 1363432215 | 4890 | 4895 | 4895 | 4890 | 34 |
| 326 | 20240108 | 135900 | 1363265855 | 4890 | 4890 | 4895 | 4890 | 643 |
| 327 | 20240108 | 135800 | 1360121580 | 4890 | 4890 | 4890 | 4890 | 1 |
| 328 | 20240108 | 135700 | 1360116690 | 4880 | 4885 | 4885 | 4880 | 985 |
| 329 | 20240108 | 135600 | 1355307390 | 4880 | 4885 | 4885 | 4880 | 1861 |
| 330 | 20240108 | 135500 | 1346225405 | 4885 | 4885 | 4885 | 4885 | 459 |
| 331 | 20240108 | 135400 | 1343983190 | 4885 | 4885 | 4885 | 4885 | 2 |
| 332 | 20240108 | 135300 | 1343973420 | 4885 | 4885 | 4885 | 4885 | 79 |
| 333 | 20240108 | 135200 | 1343587505 | 4885 | 4885 | 4885 | 4885 | 501 |
| 334 | 20240108 | 135100 | 1341140120 | 4885 | 4885 | 4885 | 4885 | 393 |
| 335 | 20240108 | 135000 | 1339220315 | 4885 | 4885 | 4885 | 4885 | 107 |
| 336 | 20240108 | 134900 | 1338697620 | 4885 | 4885 | 4885 | 4885 | 17 |
| 337 | 20240108 | 134800 | 1338614575 | 4880 | 4885 | 4885 | 4880 | 646 |
| 338 | 20240108 | 134700 | 1335459045 | 4890 | 4885 | 4890 | 4880 | 1545 |
| 339 | 20240108 | 134600 | 1327914200 | 4890 | 4885 | 4890 | 4885 | 336 |
| 340 | 20240108 | 134500 | 1326272660 | 4885 | 4885 | 4885 | 4885 | 25 |
| 341 | 20240108 | 134400 | 1326150535 | 4885 | 4885 | 4885 | 4885 | 0 |
| 342 | 20240108 | 134300 | 1326150535 | 4885 | 4885 | 4885 | 4885 | 5 |
| 343 | 20240108 | 134200 | 1326126110 | 4885 | 4885 | 4885 | 4885 | 50 |
| 344 | 20240108 | 134100 | 1325881860 | 4885 | 4885 | 4885 | 4885 | 44 |
| 345 | 20240108 | 134000 | 1325666920 | 4875 | 4880 | 4880 | 4875 | 742 |
| 346 | 20240108 | 133900 | 1322047310 | 4875 | 4885 | 4885 | 4875 | 15 |
| 347 | 20240108 | 133800 | 1321974045 | 4885 | 4890 | 4890 | 4875 | 52 |
| 348 | 20240108 | 133700 | 1321720110 | 4885 | 4880 | 4885 | 4880 | 343 |
| 349 | 20240108 | 133600 | 1320045825 | 4875 | 4875 | 4875 | 4875 | 312 |
| 350 | 20240108 | 133500 | 1318524825 | 4875 | 4875 | 4875 | 4875 | 6 |
| 351 | 20240108 | 133400 | 1318495575 | 4870 | 4880 | 4880 | 4870 | 985 |
| 352 | 20240108 | 133300 | 1313693690 | 4870 | 4875 | 4875 | 4870 | 5002 |
| 353 | 20240108 | 133200 | 1289311390 | 4875 | 4885 | 4885 | 4875 | 5653 |
| 354 | 20240108 | 133100 | 1261743490 | 4880 | 4880 | 4880 | 4880 | 0 |
| 355 | 20240108 | 133000 | 1261743490 | 4880 | 4880 | 4880 | 4880 | 0 |
| 356 | 20240108 | 132900 | 1261743490 | 4880 | 4880 | 4880 | 4880 | 1 |
| 357 | 20240108 | 132800 | 1261738610 | 4880 | 4880 | 4880 | 4880 | 60 |
| 358 | 20240108 | 132700 | 1261445810 | 4880 | 4880 | 4880 | 4880 | 20 |
| 359 | 20240108 | 132600 | 1261348210 | 4880 | 4890 | 4890 | 4880 | 1551 |
| 360 | 20240108 | 132500 | 1253778830 | 4880 | 4880 | 4880 | 4880 | 842 |
| 361 | 20240108 | 132400 | 1249669870 | 4880 | 4880 | 4880 | 4880 | 500 |
| 362 | 20240108 | 132300 | 1247229870 | 4885 | 4885 | 4885 | 4885 | 65 |
| 363 | 20240108 | 132200 | 1246912345 | 4890 | 4890 | 4890 | 4890 | 50 |
| 364 | 20240108 | 132100 | 1246667845 | 4880 | 4880 | 4880 | 4880 | 2000 |
| 365 | 20240108 | 132000 | 1236907845 | 4880 | 4880 | 4880 | 4880 | 497 |
| 366 | 20240108 | 131900 | 1234482485 | 4880 | 4885 | 4885 | 4880 | 222 |
| 367 | 20240108 | 131800 | 1233399075 | 4885 | 4885 | 4885 | 4885 | 603 |
| 368 | 20240108 | 131700 | 1230453420 | 4880 | 4880 | 4880 | 4880 | 52 |
| 369 | 20240108 | 131600 | 1230199660 | 4880 | 4885 | 4885 | 4880 | 210 |
| 370 | 20240108 | 131500 | 1229174810 | 4885 | 4885 | 4885 | 4885 | 0 |
| 371 | 20240108 | 131400 | 1229174810 | 4885 | 4880 | 4885 | 4880 | 95 |
| 372 | 20240108 | 131300 | 1228711190 | 4885 | 4880 | 4885 | 4880 | 1452 |
| 373 | 20240108 | 131200 | 1221625400 | 4885 | 4885 | 4885 | 4885 | 100 |
| 374 | 20240108 | 131100 | 1221136900 | 4885 | 4885 | 4885 | 4885 | 244 |
| 375 | 20240108 | 131000 | 1219944960 | 4885 | 4885 | 4885 | 4880 | 526 |
| 376 | 20240108 | 130900 | 1217376450 | 4885 | 4885 | 4885 | 4885 | 22 |
| 377 | 20240108 | 130800 | 1217268980 | 4885 | 4885 | 4885 | 4885 | 166 |
| 378 | 20240108 | 130700 | 1216458070 | 4885 | 4885 | 4885 | 4885 | 48 |
| 379 | 20240108 | 130600 | 1216223590 | 4885 | 4885 | 4885 | 4885 | 41 |
| 380 | 20240108 | 130500 | 1216023305 | 4885 | 4885 | 4885 | 4885 | 988 |
| 381 | 20240108 | 130400 | 1211196925 | 4885 | 4885 | 4885 | 4885 | 10 |
| 382 | 20240108 | 130300 | 1211148075 | 4885 | 4885 | 4885 | 4885 | 14 |
| 383 | 20240108 | 130200 | 1211079685 | 4885 | 4885 | 4885 | 4885 | 0 |
| 384 | 20240108 | 130100 | 1211079685 | 4885 | 4890 | 4890 | 4885 | 935 |
| 385 | 20240108 | 130000 | 1206512205 | 4890 | 4890 | 4890 | 4885 | 1368 |
| 386 | 20240108 | 125900 | 1199829285 | 4885 | 4885 | 4885 | 4885 | 99 |
| 387 | 20240108 | 125800 | 1199345670 | 4890 | 4890 | 4890 | 4890 | 997 |
| 388 | 20240108 | 125700 | 1194470340 | 4890 | 4895 | 4895 | 4890 | 87 |
| 389 | 20240108 | 125600 | 1194044905 | 4890 | 4890 | 4890 | 4885 | 460 |
| 390 | 20240108 | 125500 | 1191796005 | 4890 | 4890 | 4890 | 4890 | 1208 |
| 391 | 20240108 | 125400 | 1185888885 | 4890 | 4885 | 4890 | 4885 | 116 |
| 392 | 20240108 | 125300 | 1185322160 | 4885 | 4890 | 4890 | 4885 | 1866 |
| 393 | 20240108 | 125200 | 1176206710 | 4890 | 4895 | 4895 | 4890 | 5008 |
| 394 | 20240108 | 125100 | 1151708905 | 4895 | 4895 | 4895 | 4895 | 17 |
| 395 | 20240108 | 125000 | 1151625690 | 4895 | 4895 | 4895 | 4895 | 150 |
| 396 | 20240108 | 124900 | 1150891440 | 4895 | 4895 | 4895 | 4895 | 0 |
| 397 | 20240108 | 124800 | 1150891440 | 4895 | 4895 | 4895 | 4895 | 1 |
| 398 | 20240108 | 124700 | 1150886545 | 4900 | 4900 | 4900 | 4900 | 358 |
| 399 | 20240108 | 124600 | 1149132345 | 4900 | 4900 | 4900 | 4900 | 213 |
| 400 | 20240108 | 124500 | 1148088645 | 4900 | 4895 | 4900 | 4895 | 277 |
| 401 | 20240108 | 124400 | 1146732280 | 4895 | 4895 | 4895 | 4895 | 0 |
| 402 | 20240108 | 124300 | 1146732280 | 4895 | 4895 | 4895 | 4895 | 756 |
| 403 | 20240108 | 124200 | 1143031660 | 4900 | 4900 | 4900 | 4900 | 103 |
| 404 | 20240108 | 124100 | 1142526960 | 4900 | 4900 | 4900 | 4900 | 130 |
| 405 | 20240108 | 124000 | 1141889960 | 4900 | 4900 | 4900 | 4900 | 0 |
| 406 | 20240108 | 123900 | 1141889960 | 4900 | 4900 | 4900 | 4900 | 698 |
| 407 | 20240108 | 123800 | 1138469760 | 4900 | 4905 | 4905 | 4900 | 131 |
| 408 | 20240108 | 123700 | 1137827805 | 4900 | 4900 | 4900 | 4900 | 1278 |
| 409 | 20240108 | 123600 | 1131565605 | 4900 | 4900 | 4900 | 4900 | 62 |
| 410 | 20240108 | 123500 | 1131261805 | 4900 | 4895 | 4900 | 4895 | 1550 |
| 411 | 20240108 | 123400 | 1123671470 | 4895 | 4895 | 4895 | 4895 | 2201 |
| 412 | 20240108 | 123300 | 1112897575 | 4900 | 4900 | 4900 | 4900 | 419 |
| 413 | 20240108 | 123200 | 1110844475 | 4900 | 4905 | 4905 | 4900 | 520 |
| 414 | 20240108 | 123100 | 1108296375 | 4905 | 4905 | 4905 | 4905 | 205 |
| 415 | 20240108 | 123000 | 1107290850 | 4900 | 4900 | 4900 | 4900 | 1704 |
| 416 | 20240108 | 122900 | 1098941250 | 4900 | 4900 | 4900 | 4900 | 856 |
| 417 | 20240108 | 122800 | 1094746850 | 4900 | 4905 | 4905 | 4900 | 455 |
| 418 | 20240108 | 122700 | 1092516750 | 4905 | 4905 | 4905 | 4905 | 406 |
| 419 | 20240108 | 122600 | 1090525320 | 4905 | 4905 | 4905 | 4905 | 565 |
| 420 | 20240108 | 122500 | 1087753995 | 4910 | 4910 | 4910 | 4910 | 4138 |
| 421 | 20240108 | 122400 | 1067436415 | 4910 | 4910 | 4910 | 4910 | 350 |
| 422 | 20240108 | 122300 | 1065717915 | 4915 | 4910 | 4915 | 4910 | 58 |
| 423 | 20240108 | 122200 | 1065433125 | 4910 | 4915 | 4915 | 4910 | 532 |
| 424 | 20240108 | 122100 | 1062820845 | 4910 | 4920 | 4920 | 4910 | 914 |
| 425 | 20240108 | 122000 | 1058324265 | 4925 | 4925 | 4925 | 4925 | 70 |
| 426 | 20240108 | 121900 | 1057979515 | 4920 | 4920 | 4920 | 4920 | 84 |
| 427 | 20240108 | 121800 | 1057566235 | 4920 | 4915 | 4920 | 4915 | 234 |
| 428 | 20240108 | 121700 | 1056415845 | 4915 | 4915 | 4915 | 4915 | 454 |
| 429 | 20240108 | 121600 | 1054184435 | 4915 | 4915 | 4915 | 4915 | 0 |
| 430 | 20240108 | 121500 | 1054184435 | 4915 | 4915 | 4915 | 4915 | 1200 |
| 431 | 20240108 | 121400 | 1048286435 | 4915 | 4915 | 4915 | 4915 | 201 |
| 432 | 20240108 | 121300 | 1047298520 | 4915 | 4915 | 4915 | 4915 | 405 |
| 433 | 20240108 | 121200 | 1045307945 | 4915 | 4925 | 4925 | 4915 | 500 |
| 434 | 20240108 | 121100 | 1042846590 | 4925 | 4925 | 4925 | 4925 | 172 |
| 435 | 20240108 | 121000 | 1041999490 | 4925 | 4930 | 4930 | 4925 | 215 |
| 436 | 20240108 | 120900 | 1040940455 | 4925 | 4925 | 4925 | 4925 | 20 |
| 437 | 20240108 | 120800 | 1040841955 | 4925 | 4925 | 4925 | 4925 | 0 |
| 438 | 20240108 | 120700 | 1040841955 | 4925 | 4925 | 4925 | 4925 | 60 |
| 439 | 20240108 | 120600 | 1040546455 | 4930 | 4925 | 4930 | 4925 | 308 |
| 440 | 20240108 | 120500 | 1039029545 | 4930 | 4925 | 4930 | 4925 | 51 |
| 441 | 20240108 | 120400 | 1038778365 | 4925 | 4925 | 4925 | 4925 | 433 |
| 442 | 20240108 | 120300 | 1036645840 | 4925 | 4925 | 4925 | 4925 | 0 |
| 443 | 20240108 | 120200 | 1036645840 | 4925 | 4925 | 4925 | 4925 | 892 |
| 444 | 20240108 | 120100 | 1032252740 | 4930 | 4930 | 4930 | 4930 | 1 |
| 445 | 20240108 | 120000 | 1032247810 | 4925 | 4925 | 4925 | 4925 | 1583 |
| 446 | 20240108 | 115900 | 1024451535 | 4925 | 4920 | 4925 | 4920 | 51 |
| 447 | 20240108 | 115800 | 1024200610 | 4920 | 4920 | 4920 | 4920 | 1312 |
| 448 | 20240108 | 115700 | 1017745570 | 4915 | 4915 | 4915 | 4915 | 305 |
| 449 | 20240108 | 115600 | 1016246495 | 4920 | 4920 | 4920 | 4920 | 210 |
| 450 | 20240108 | 115500 | 1015213295 | 4920 | 4920 | 4920 | 4920 | 20 |
| 451 | 20240108 | 115400 | 1015114895 | 4920 | 4920 | 4920 | 4920 | 307 |
| 452 | 20240108 | 115300 | 1013604455 | 4920 | 4925 | 4925 | 4920 | 570 |
| 453 | 20240108 | 115200 | 1010799055 | 4920 | 4920 | 4920 | 4920 | 0 |
| 454 | 20240108 | 115100 | 1010799055 | 4920 | 4920 | 4920 | 4920 | 27 |
| 455 | 20240108 | 115000 | 1010666215 | 4920 | 4920 | 4920 | 4920 | 0 |
| 456 | 20240108 | 114900 | 1010666215 | 4920 | 4920 | 4920 | 4920 | 100 |
| 457 | 20240108 | 114800 | 1010174215 | 4915 | 4915 | 4915 | 4915 | 0 |
| 458 | 20240108 | 114700 | 1010174215 | 4915 | 4925 | 4925 | 4915 | 1485 |
| 459 | 20240108 | 114600 | 1002870630 | 4925 | 4925 | 4925 | 4925 | 0 |
| 460 | 20240108 | 114500 | 1002870630 | 4925 | 4925 | 4925 | 4925 | 1950 |
| 461 | 20240108 | 114400 | 993266880 | 4925 | 4925 | 4925 | 4925 | 100 |
| 462 | 20240108 | 114300 | 992774380 | 4920 | 4925 | 4925 | 4920 | 12 |
| 463 | 20240108 | 114200 | 992715315 | 4925 | 4925 | 4925 | 4925 | 344 |
| 464 | 20240108 | 114100 | 991021115 | 4925 | 4925 | 4925 | 4925 | 2 |
| 465 | 20240108 | 114000 | 991011265 | 4925 | 4925 | 4925 | 4925 | 3 |
| 466 | 20240108 | 113900 | 990996490 | 4925 | 4930 | 4930 | 4925 | 122 |
| 467 | 20240108 | 113800 | 990395490 | 4930 | 4930 | 4930 | 4930 | 2 |
| 468 | 20240108 | 113700 | 990385630 | 4930 | 4930 | 4930 | 4920 | 262 |
| 469 | 20240108 | 113600 | 989094970 | 4930 | 4920 | 4930 | 4920 | 2541 |
| 470 | 20240108 | 113500 | 976587710 | 4920 | 4920 | 4920 | 4920 | 862 |
| 471 | 20240108 | 113400 | 972346670 | 4920 | 4920 | 4920 | 4920 | 230 |
| 472 | 20240108 | 113300 | 971215070 | 4920 | 4920 | 4920 | 4920 | 229 |
| 473 | 20240108 | 113200 | 970088390 | 4925 | 4925 | 4925 | 4925 | 1626 |
| 474 | 20240108 | 113100 | 962080340 | 4930 | 4930 | 4930 | 4930 | 444 |
| 475 | 20240108 | 113000 | 959891420 | 4930 | 4930 | 4930 | 4930 | 0 |
| 476 | 20240108 | 112900 | 959891420 | 4930 | 4925 | 4930 | 4925 | 445 |
| 477 | 20240108 | 112800 | 957697745 | 4930 | 4925 | 4930 | 4925 | 317 |
| 478 | 20240108 | 112700 | 956135785 | 4925 | 4925 | 4925 | 4925 | 9 |
| 479 | 20240108 | 112600 | 956091460 | 4925 | 4925 | 4925 | 4925 | 501 |
| 480 | 20240108 | 112500 | 953624035 | 4925 | 4925 | 4925 | 4925 | 861 |
| 481 | 20240108 | 112400 | 949383610 | 4930 | 4920 | 4930 | 4920 | 757 |
| 482 | 20240108 | 112300 | 945656445 | 4920 | 4920 | 4920 | 4920 | 205 |
| 483 | 20240108 | 112200 | 944647845 | 4920 | 4920 | 4925 | 4920 | 1231 |
| 484 | 20240108 | 112100 | 938591295 | 4930 | 4920 | 4930 | 4920 | 196 |
| 485 | 20240108 | 112000 | 937626930 | 4920 | 4925 | 4930 | 4920 | 106 |
| 486 | 20240108 | 111900 | 937104510 | 4920 | 4920 | 4920 | 4920 | 0 |
| 487 | 20240108 | 111800 | 937104510 | 4920 | 4920 | 4920 | 4920 | 1211 |
| 488 | 20240108 | 111700 | 931146390 | 4920 | 4930 | 4930 | 4920 | 176 |
| 489 | 20240108 | 111600 | 930280370 | 4930 | 4925 | 4930 | 4925 | 155 |
| 490 | 20240108 | 111500 | 929516470 | 4925 | 4925 | 4925 | 4925 | 615 |
| 491 | 20240108 | 111400 | 926487595 | 4925 | 4925 | 4925 | 4925 | 118 |
| 492 | 20240108 | 111300 | 925906445 | 4930 | 4930 | 4930 | 4930 | 482 |
| 493 | 20240108 | 111200 | 923530185 | 4925 | 4925 | 4925 | 4925 | 2016 |
| 494 | 20240108 | 111100 | 913601385 | 4925 | 4925 | 4925 | 4925 | 127 |
| 495 | 20240108 | 111000 | 912975910 | 4925 | 4925 | 4925 | 4925 | 9 |
| 496 | 20240108 | 110900 | 912931585 | 4925 | 4930 | 4930 | 4925 | 1083 |
| 497 | 20240108 | 110800 | 907594895 | 4930 | 4930 | 4930 | 4930 | 14 |
| 498 | 20240108 | 110700 | 907525875 | 4930 | 4930 | 4930 | 4930 | 115 |
| 499 | 20240108 | 110600 | 906958925 | 4935 | 4935 | 4935 | 4935 | 20 |
| 500 | 20240108 | 110500 | 906860225 | 4935 | 4945 | 4945 | 4935 | 97 |
| 501 | 20240108 | 110400 | 906381345 | 4950 | 4940 | 4950 | 4940 | 77 |
| 502 | 20240108 | 110300 | 906000345 | 4940 | 4945 | 4945 | 4935 | 2651 |
| 503 | 20240108 | 110200 | 892909055 | 4945 | 4940 | 4945 | 4940 | 133 |
| 504 | 20240108 | 110100 | 892251875 | 4945 | 4945 | 4945 | 4945 | 114 |
| 505 | 20240108 | 110000 | 891688145 | 4950 | 4950 | 4950 | 4950 | 396 |
| 506 | 20240108 | 105900 | 889727945 | 4960 | 4940 | 4960 | 4940 | 17069 |
| 507 | 20240108 | 105800 | 805264655 | 4940 | 4940 | 4940 | 4940 | 1487 |
| 508 | 20240108 | 105700 | 797918875 | 4940 | 4940 | 4940 | 4940 | 79 |
| 509 | 20240108 | 105600 | 797528615 | 4940 | 4940 | 4945 | 4940 | 4688 |
| 510 | 20240108 | 105500 | 774369870 | 4940 | 4940 | 4940 | 4940 | 16 |
| 511 | 20240108 | 105400 | 774290830 | 4940 | 4935 | 4940 | 4935 | 2547 |
| 512 | 20240108 | 105300 | 761721155 | 4930 | 4930 | 4930 | 4930 | 774 |
| 513 | 20240108 | 105200 | 757905335 | 4930 | 4930 | 4930 | 4930 | 488 |
| 514 | 20240108 | 105100 | 755499495 | 4935 | 4930 | 4935 | 4930 | 2006 |
| 515 | 20240108 | 105000 | 745609865 | 4920 | 4920 | 4920 | 4920 | 0 |
| 516 | 20240108 | 104900 | 745609865 | 4920 | 4920 | 4925 | 4920 | 1201 |
| 517 | 20240108 | 104800 | 739699940 | 4930 | 4925 | 4930 | 4925 | 5 |
| 518 | 20240108 | 104700 | 739675295 | 4925 | 4920 | 4925 | 4920 | 113 |
| 519 | 20240108 | 104600 | 739119020 | 4920 | 4925 | 4930 | 4920 | 1377 |
| 520 | 20240108 | 104500 | 732338015 | 4925 | 4925 | 4925 | 4925 | 149 |
| 521 | 20240108 | 104400 | 731604190 | 4925 | 4930 | 4930 | 4925 | 22 |
| 522 | 20240108 | 104300 | 731495780 | 4930 | 4930 | 4930 | 4925 | 303 |
| 523 | 20240108 | 104200 | 730003395 | 4930 | 4925 | 4930 | 4925 | 135 |
| 524 | 20240108 | 104100 | 729338260 | 4925 | 4925 | 4925 | 4925 | 204 |
| 525 | 20240108 | 104000 | 728333560 | 4930 | 4930 | 4930 | 4925 | 968 |
| 526 | 20240108 | 103900 | 723565700 | 4930 | 4930 | 4930 | 4930 | 553 |
| 527 | 20240108 | 103800 | 720839410 | 4930 | 4935 | 4935 | 4930 | 881 |
| 528 | 20240108 | 103700 | 716495490 | 4935 | 4935 | 4935 | 4935 | 782 |
| 529 | 20240108 | 103600 | 712636320 | 4935 | 4930 | 4935 | 4930 | 3381 |
| 530 | 20240108 | 103500 | 695967890 | 4930 | 4925 | 4930 | 4925 | 5198 |
| 531 | 20240108 | 103400 | 670362715 | 4920 | 4920 | 4920 | 4920 | 1075 |
| 532 | 20240108 | 103300 | 665073715 | 4920 | 4920 | 4920 | 4920 | 2 |
| 533 | 20240108 | 103200 | 665063875 | 4915 | 4920 | 4920 | 4915 | 42 |
| 534 | 20240108 | 103100 | 664857435 | 4915 | 4915 | 4915 | 4915 | 2981 |
| 535 | 20240108 | 103000 | 650205820 | 4915 | 4915 | 4915 | 4915 | 1518 |
| 536 | 20240108 | 102900 | 642744850 | 4915 | 4915 | 4920 | 4915 | 137 |
| 537 | 20240108 | 102800 | 642071060 | 4920 | 4920 | 4925 | 4920 | 373 |
| 538 | 20240108 | 102700 | 640235885 | 4925 | 4925 | 4925 | 4925 | 50 |
| 539 | 20240108 | 102600 | 639989635 | 4920 | 4920 | 4920 | 4920 | 443 |
| 540 | 20240108 | 102500 | 637810075 | 4920 | 4925 | 4925 | 4920 | 355 |
| 541 | 20240108 | 102400 | 636063425 | 4920 | 4915 | 4920 | 4915 | 1278 |
| 542 | 20240108 | 102300 | 629776435 | 4920 | 4920 | 4920 | 4920 | 733 |
| 543 | 20240108 | 102200 | 626170075 | 4920 | 4920 | 4920 | 4920 | 800 |
| 544 | 20240108 | 102100 | 622234075 | 4925 | 4925 | 4925 | 4925 | 263 |
| 545 | 20240108 | 102000 | 620938800 | 4925 | 4925 | 4925 | 4925 | 2 |
| 546 | 20240108 | 101900 | 620928950 | 4925 | 4935 | 4935 | 4925 | 1664 |
| 547 | 20240108 | 101800 | 612732225 | 4935 | 4930 | 4935 | 4930 | 3067 |
| 548 | 20240108 | 101700 | 597611910 | 4925 | 4930 | 4930 | 4920 | 2821 |
| 549 | 20240108 | 101600 | 583727780 | 4930 | 4925 | 4930 | 4925 | 222 |
| 550 | 20240108 | 101500 | 582634425 | 4925 | 4920 | 4925 | 4920 | 2011 |
| 551 | 20240108 | 101400 | 572732905 | 4920 | 4925 | 4925 | 4920 | 908 |
| 552 | 20240108 | 101300 | 568265530 | 4925 | 4920 | 4925 | 4915 | 4718 |
| 553 | 20240108 | 101200 | 545041390 | 4920 | 4920 | 4920 | 4915 | 454 |
| 554 | 20240108 | 101100 | 542808710 | 4925 | 4920 | 4925 | 4920 | 1741 |
| 555 | 20240108 | 101000 | 534234390 | 4920 | 4910 | 4920 | 4910 | 1028 |
| 556 | 20240108 | 100900 | 529186725 | 4925 | 4910 | 4925 | 4910 | 10503 |
| 557 | 20240108 | 100800 | 477528655 | 4910 | 4905 | 4910 | 4900 | 782 |
| 558 | 20240108 | 100700 | 473689810 | 4905 | 4905 | 4905 | 4900 | 92 |
| 559 | 20240108 | 100600 | 473238780 | 4915 | 4910 | 4915 | 4910 | 2515 |
| 560 | 20240108 | 100500 | 460889890 | 4915 | 4915 | 4915 | 4915 | 1919 |
| 561 | 20240108 | 100400 | 451458005 | 4915 | 4915 | 4915 | 4915 | 118 |
| 562 | 20240108 | 100300 | 450878035 | 4915 | 4920 | 4920 | 4915 | 240 |
| 563 | 20240108 | 100200 | 449698080 | 4920 | 4920 | 4920 | 4920 | 4 |
| 564 | 20240108 | 100100 | 449678400 | 4920 | 4920 | 4920 | 4920 | 2 |
| 565 | 20240108 | 100000 | 449668560 | 4910 | 4920 | 4920 | 4910 | 1180 |
| 566 | 20240108 | 095900 | 443872700 | 4920 | 4910 | 4920 | 4910 | 870 |
| 567 | 20240108 | 095800 | 439600800 | 4915 | 4920 | 4920 | 4915 | 651 |
| 568 | 20240108 | 095700 | 436400275 | 4920 | 4920 | 4920 | 4920 | 450 |
| 569 | 20240108 | 095600 | 434186275 | 4920 | 4920 | 4920 | 4920 | 207 |
| 570 | 20240108 | 095500 | 433167835 | 4920 | 4915 | 4920 | 4915 | 4661 |
| 571 | 20240108 | 095400 | 410236215 | 4915 | 4915 | 4915 | 4915 | 70 |
| 572 | 20240108 | 095300 | 409892165 | 4915 | 4915 | 4915 | 4915 | 751 |
| 573 | 20240108 | 095200 | 406201000 | 4915 | 4915 | 4920 | 4915 | 351 |
| 574 | 20240108 | 095100 | 404475780 | 4920 | 4915 | 4920 | 4915 | 17 |
| 575 | 20240108 | 095000 | 404392215 | 4915 | 4910 | 4915 | 4910 | 445 |
| 576 | 20240108 | 094900 | 402206890 | 4910 | 4910 | 4910 | 4910 | 345 |
| 577 | 20240108 | 094800 | 400512940 | 4920 | 4915 | 4920 | 4915 | 3287 |
| 578 | 20240108 | 094700 | 384357070 | 4910 | 4900 | 4910 | 4900 | 1782 |
| 579 | 20240108 | 094600 | 375615750 | 4900 | 4910 | 4915 | 4900 | 1222 |
| 580 | 20240108 | 094500 | 369622470 | 4915 | 4915 | 4915 | 4910 | 673 |
| 581 | 20240108 | 094400 | 366317400 | 4915 | 4905 | 4915 | 4905 | 3867 |
| 582 | 20240108 | 094300 | 347336205 | 4910 | 4900 | 4910 | 4900 | 797 |
| 583 | 20240108 | 094200 | 343427790 | 4905 | 4905 | 4905 | 4900 | 1287 |
| 584 | 20240108 | 094100 | 337118315 | 4905 | 4895 | 4905 | 4895 | 2641 |
| 585 | 20240108 | 094000 | 324188875 | 4895 | 4895 | 4895 | 4890 | 243 |
| 586 | 20240108 | 093900 | 323000390 | 4895 | 4890 | 4895 | 4890 | 584 |
| 587 | 20240108 | 093800 | 320144610 | 4895 | 4890 | 4895 | 4890 | 516 |
| 588 | 20240108 | 093700 | 317618800 | 4890 | 4895 | 4895 | 4890 | 81 |
| 589 | 20240108 | 093600 | 317222615 | 4895 | 4895 | 4895 | 4895 | 469 |
| 590 | 20240108 | 093500 | 314926860 | 4895 | 4890 | 4895 | 4890 | 21 |
| 591 | 20240108 | 093400 | 314824155 | 4890 | 4895 | 4895 | 4880 | 963 |
| 592 | 20240108 | 093300 | 310117925 | 4895 | 4880 | 4895 | 4880 | 383 |
| 593 | 20240108 | 093200 | 308245295 | 4880 | 4880 | 4880 | 4880 | 48 |
| 594 | 20240108 | 093100 | 308011055 | 4880 | 4875 | 4880 | 4875 | 415 |
| 595 | 20240108 | 093000 | 305987870 | 4875 | 4875 | 4875 | 4875 | 153 |
| 596 | 20240108 | 092900 | 305241995 | 4875 | 4875 | 4875 | 4875 | 211 |
| 597 | 20240108 | 092800 | 304213370 | 4875 | 4875 | 4875 | 4875 | 2924 |
| 598 | 20240108 | 092700 | 289958870 | 4875 | 4870 | 4875 | 4870 | 276 |
| 599 | 20240108 | 092600 | 288614715 | 4870 | 4870 | 4870 | 4870 | 877 |
| 600 | 20240108 | 092500 | 284343725 | 4870 | 4875 | 4875 | 4870 | 3078 |
| 601 | 20240108 | 092400 | 269351295 | 4875 | 4875 | 4875 | 4870 | 524 |
| 602 | 20240108 | 092300 | 266796890 | 4875 | 4870 | 4875 | 4870 | 2069 |
| 603 | 20240108 | 092200 | 256720835 | 4875 | 4880 | 4880 | 4875 | 606 |
| 604 | 20240108 | 092100 | 253766025 | 4880 | 4880 | 4880 | 4880 | 76 |
| 605 | 20240108 | 092000 | 253395145 | 4880 | 4880 | 4880 | 4880 | 940 |
| 606 | 20240108 | 091900 | 248807945 | 4880 | 4870 | 4880 | 4870 | 3514 |
| 607 | 20240108 | 091800 | 231694725 | 4865 | 4890 | 4895 | 4865 | 7190 |
| 608 | 20240108 | 091700 | 196651500 | 4890 | 4895 | 4895 | 4890 | 4584 |
| 609 | 20240108 | 091600 | 174214695 | 4895 | 4900 | 4900 | 4895 | 643 |
| 610 | 20240108 | 091500 | 171066710 | 4895 | 4895 | 4900 | 4895 | 996 |
| 611 | 20240108 | 091400 | 166188275 | 4895 | 4905 | 4905 | 4895 | 4065 |
| 612 | 20240108 | 091300 | 146272280 | 4915 | 4915 | 4915 | 4905 | 700 |
| 613 | 20240108 | 091200 | 142834820 | 4915 | 4915 | 4915 | 4910 | 2153 |
| 614 | 20240108 | 091100 | 132263180 | 4915 | 4915 | 4915 | 4915 | 1645 |
| 615 | 20240108 | 091000 | 124178005 | 4920 | 4920 | 4920 | 4915 | 830 |
| 616 | 20240108 | 090900 | 120097860 | 4920 | 4930 | 4930 | 4915 | 1887 |
| 617 | 20240108 | 090800 | 110813850 | 4930 | 4900 | 4940 | 4900 | 3663 |
| 618 | 20240108 | 090700 | 92803665 | 4905 | 4905 | 4910 | 4905 | 339 |
| 619 | 20240108 | 090600 | 91140860 | 4910 | 4910 | 4915 | 4910 | 409 |
| 620 | 20240108 | 090500 | 89132400 | 4910 | 4910 | 4910 | 4910 | 130 |
| 621 | 20240108 | 090400 | 88494100 | 4905 | 4890 | 4905 | 4860 | 3197 |
| 622 | 20240108 | 090300 | 72836375 | 4890 | 4865 | 4890 | 4865 | 3223 |
| 623 | 20240108 | 090200 | 57108080 | 4890 | 4865 | 4890 | 4860 | 1850 |
| 624 | 20240108 | 090100 | 48095180 | 4880 | 4860 | 4880 | 4855 | 3011 |
| 625 | 20240108 | 090000 | 33465580 | 4855 | 4855 | 4860 | 4855 | 6893 |