29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 184200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 3 | 20240110 | 184100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 4 | 20240110 | 184000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 5 | 20240110 | 183900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 6 | 20240110 | 183800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 7 | 20240110 | 183700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 8 | 20240110 | 183600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 9 | 20240110 | 183500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 10 | 20240110 | 183400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 11 | 20240110 | 183300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 12 | 20240110 | 183200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 13 | 20240110 | 183100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 14 | 20240110 | 183000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 15 | 20240110 | 182900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 16 | 20240110 | 182800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 17 | 20240110 | 182700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 18 | 20240110 | 182600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 19 | 20240110 | 182500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 20 | 20240110 | 182400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 21 | 20240110 | 182300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 22 | 20240110 | 182200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 23 | 20240110 | 182100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 24 | 20240110 | 182000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 25 | 20240110 | 181900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 26 | 20240110 | 181800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 27 | 20240110 | 181700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 28 | 20240110 | 181600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 29 | 20240110 | 181500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 30 | 20240110 | 181400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 31 | 20240110 | 181300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 32 | 20240110 | 181200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 33 | 20240110 | 181100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 34 | 20240110 | 181000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 35 | 20240110 | 180900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 36 | 20240110 | 180800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 37 | 20240110 | 180700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 38 | 20240110 | 180600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 39 | 20240110 | 180500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 40 | 20240110 | 180400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 41 | 20240110 | 180300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 42 | 20240110 | 180200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 43 | 20240110 | 180100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 44 | 20240110 | 180000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 45 | 20240110 | 175900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 46 | 20240110 | 175800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 47 | 20240110 | 175700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 48 | 20240110 | 175600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 49 | 20240110 | 175500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 50 | 20240110 | 175400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 51 | 20240110 | 175300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 52 | 20240110 | 175200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 53 | 20240110 | 175100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 54 | 20240110 | 175000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 55 | 20240110 | 174900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 56 | 20240110 | 174800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 57 | 20240110 | 174700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 58 | 20240110 | 174600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 59 | 20240110 | 174500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 60 | 20240110 | 174400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 61 | 20240110 | 174300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 62 | 20240110 | 174200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 63 | 20240110 | 174100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 64 | 20240110 | 174000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 65 | 20240110 | 173900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 66 | 20240110 | 173800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 67 | 20240110 | 173700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 68 | 20240110 | 173600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 69 | 20240110 | 173500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 70 | 20240110 | 173400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 71 | 20240110 | 173300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 72 | 20240110 | 173200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 73 | 20240110 | 173100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 74 | 20240110 | 173000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 75 | 20240110 | 172900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 76 | 20240110 | 172800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 77 | 20240110 | 172700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 78 | 20240110 | 172600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 79 | 20240110 | 172500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 80 | 20240110 | 172400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 81 | 20240110 | 172300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 82 | 20240110 | 172200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 83 | 20240110 | 172100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 84 | 20240110 | 172000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 85 | 20240110 | 171900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 86 | 20240110 | 171800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 87 | 20240110 | 171700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 88 | 20240110 | 171600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 89 | 20240110 | 171500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 90 | 20240110 | 171400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 91 | 20240110 | 171300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 92 | 20240110 | 171200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 93 | 20240110 | 171100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 94 | 20240110 | 171000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 95 | 20240110 | 170900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 96 | 20240110 | 170800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 97 | 20240110 | 170700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 98 | 20240110 | 170600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 99 | 20240110 | 170500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 100 | 20240110 | 170400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 101 | 20240110 | 170300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 102 | 20240110 | 170200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 103 | 20240110 | 170100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 104 | 20240110 | 170000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 105 | 20240110 | 165900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 106 | 20240110 | 165800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 107 | 20240110 | 165700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 108 | 20240110 | 165600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 109 | 20240110 | 165500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 110 | 20240110 | 165400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 111 | 20240110 | 165300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 112 | 20240110 | 165200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 113 | 20240110 | 165100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 114 | 20240110 | 165000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 115 | 20240110 | 164900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 116 | 20240110 | 164800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 117 | 20240110 | 164700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 118 | 20240110 | 164600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 119 | 20240110 | 164500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 120 | 20240110 | 164400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 121 | 20240110 | 164300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 122 | 20240110 | 164200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 123 | 20240110 | 164100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 124 | 20240110 | 164000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 125 | 20240110 | 163900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 126 | 20240110 | 163800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 127 | 20240110 | 163700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 128 | 20240110 | 163600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 129 | 20240110 | 163500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 130 | 20240110 | 163400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 131 | 20240110 | 163300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 132 | 20240110 | 163200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 133 | 20240110 | 163100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 134 | 20240110 | 163000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 135 | 20240110 | 162900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 136 | 20240110 | 162800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 137 | 20240110 | 162700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 138 | 20240110 | 162600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 139 | 20240110 | 162500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 140 | 20240110 | 162400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 141 | 20240110 | 162300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 142 | 20240110 | 162200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 143 | 20240110 | 162100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 144 | 20240110 | 162000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 145 | 20240110 | 161900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 146 | 20240110 | 161800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 147 | 20240110 | 161700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 148 | 20240110 | 161600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 149 | 20240110 | 161500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 150 | 20240110 | 161400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 151 | 20240110 | 161300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 152 | 20240110 | 161200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 153 | 20240110 | 161100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 154 | 20240110 | 161000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 155 | 20240110 | 160900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 156 | 20240110 | 160800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 157 | 20240110 | 160700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 158 | 20240110 | 160600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 159 | 20240110 | 160500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 160 | 20240110 | 160400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 161 | 20240110 | 160300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 162 | 20240110 | 160200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 163 | 20240110 | 160100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 164 | 20240110 | 160000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 165 | 20240110 | 155900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 166 | 20240110 | 155800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 167 | 20240110 | 155700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 168 | 20240110 | 155600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 169 | 20240110 | 155500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 170 | 20240110 | 155400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 171 | 20240110 | 155300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 172 | 20240110 | 155200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 173 | 20240110 | 155100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 174 | 20240110 | 155000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 175 | 20240110 | 154900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 176 | 20240110 | 154800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 177 | 20240110 | 154700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 178 | 20240110 | 154600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 179 | 20240110 | 154500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 180 | 20240110 | 154400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 181 | 20240110 | 154300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 182 | 20240110 | 154200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 183 | 20240110 | 154100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 184 | 20240110 | 154000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 185 | 20240110 | 153900 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 186 | 20240110 | 153800 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 187 | 20240110 | 153700 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 188 | 20240110 | 153600 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 189 | 20240110 | 153500 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 190 | 20240110 | 153400 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 191 | 20240110 | 153300 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 192 | 20240110 | 153200 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 193 | 20240110 | 153100 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 0 |
| 194 | 20240110 | 153000 | 1904450005 | 3200 | 3200 | 3200 | 3200 | 10172 |
| 195 | 20240110 | 152900 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 196 | 20240110 | 152800 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 197 | 20240110 | 152700 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 198 | 20240110 | 152600 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 199 | 20240110 | 152500 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 200 | 20240110 | 152400 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 201 | 20240110 | 152300 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 202 | 20240110 | 152200 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 203 | 20240110 | 152100 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 204 | 20240110 | 152000 | 1871899605 | 3190 | 3190 | 3190 | 3190 | 0 |
| 205 | 20240110 | 151900 | 1871899605 | 3190 | 3190 | 3195 | 3190 | 1140 |
| 206 | 20240110 | 151800 | 1868262450 | 3185 | 3195 | 3195 | 3185 | 130 |
| 207 | 20240110 | 151700 | 1867847665 | 3185 | 3195 | 3200 | 3185 | 4188 |
| 208 | 20240110 | 151600 | 1854477375 | 3195 | 3195 | 3195 | 3195 | 2 |
| 209 | 20240110 | 151500 | 1854470985 | 3195 | 3190 | 3195 | 3190 | 455 |
| 210 | 20240110 | 151400 | 1853017510 | 3195 | 3190 | 3195 | 3190 | 325 |
| 211 | 20240110 | 151300 | 1851980745 | 3195 | 3185 | 3195 | 3185 | 787 |
| 212 | 20240110 | 151200 | 1849470225 | 3185 | 3190 | 3190 | 3185 | 20 |
| 213 | 20240110 | 151100 | 1849406455 | 3180 | 3185 | 3185 | 3180 | 300 |
| 214 | 20240110 | 151000 | 1848452450 | 3190 | 3180 | 3190 | 3180 | 101 |
| 215 | 20240110 | 150900 | 1848131260 | 3180 | 3180 | 3180 | 3180 | 1680 |
| 216 | 20240110 | 150800 | 1842788860 | 3185 | 3190 | 3190 | 3185 | 202 |
| 217 | 20240110 | 150700 | 1842144985 | 3180 | 3180 | 3190 | 3180 | 390 |
| 218 | 20240110 | 150600 | 1840904775 | 3180 | 3190 | 3190 | 3180 | 441 |
| 219 | 20240110 | 150500 | 1839499385 | 3190 | 3190 | 3190 | 3190 | 251 |
| 220 | 20240110 | 150400 | 1838698695 | 3180 | 3190 | 3190 | 3180 | 501 |
| 221 | 20240110 | 150300 | 1837105505 | 3180 | 3180 | 3180 | 3180 | 3822 |
| 222 | 20240110 | 150200 | 1824951545 | 3185 | 3180 | 3185 | 3180 | 1334 |
| 223 | 20240110 | 150100 | 1820707760 | 3180 | 3185 | 3185 | 3180 | 585 |
| 224 | 20240110 | 150000 | 1818847455 | 3185 | 3185 | 3185 | 3185 | 0 |
| 225 | 20240110 | 145900 | 1818847455 | 3185 | 3185 | 3185 | 3185 | 614 |
| 226 | 20240110 | 145800 | 1816891865 | 3185 | 3185 | 3185 | 3185 | 187 |
| 227 | 20240110 | 145700 | 1816296270 | 3185 | 3180 | 3185 | 3180 | 264 |
| 228 | 20240110 | 145600 | 1815455600 | 3185 | 3190 | 3190 | 3185 | 261 |
| 229 | 20240110 | 145500 | 1814624300 | 3190 | 3185 | 3190 | 3185 | 35 |
| 230 | 20240110 | 145400 | 1814512820 | 3190 | 3185 | 3190 | 3185 | 20 |
| 231 | 20240110 | 145300 | 1814449110 | 3185 | 3185 | 3185 | 3185 | 0 |
| 232 | 20240110 | 145200 | 1814449110 | 3185 | 3185 | 3185 | 3185 | 10 |
| 233 | 20240110 | 145100 | 1814417260 | 3185 | 3185 | 3185 | 3185 | 0 |
| 234 | 20240110 | 145000 | 1814417260 | 3185 | 3185 | 3185 | 3180 | 60 |
| 235 | 20240110 | 144900 | 1814226210 | 3180 | 3185 | 3185 | 3180 | 21 |
| 236 | 20240110 | 144800 | 1814159425 | 3175 | 3175 | 3175 | 3175 | 3311 |
| 237 | 20240110 | 144700 | 1803647000 | 3175 | 3185 | 3185 | 3175 | 1860 |
| 238 | 20240110 | 144600 | 1797734350 | 3185 | 3185 | 3185 | 3180 | 5358 |
| 239 | 20240110 | 144500 | 1780689120 | 3185 | 3185 | 3185 | 3185 | 1975 |
| 240 | 20240110 | 144400 | 1774398745 | 3185 | 3190 | 3190 | 3185 | 2090 |
| 241 | 20240110 | 144300 | 1767741895 | 3190 | 3185 | 3190 | 3185 | 301 |
| 242 | 20240110 | 144200 | 1766783205 | 3190 | 3190 | 3190 | 3190 | 33 |
| 243 | 20240110 | 144100 | 1766677935 | 3190 | 3190 | 3190 | 3190 | 50 |
| 244 | 20240110 | 144000 | 1766518435 | 3190 | 3200 | 3200 | 3190 | 71 |
| 245 | 20240110 | 143900 | 1766291935 | 3195 | 3190 | 3195 | 3190 | 2011 |
| 246 | 20240110 | 143800 | 1759866890 | 3195 | 3195 | 3195 | 3195 | 11 |
| 247 | 20240110 | 143700 | 1759831745 | 3190 | 3190 | 3190 | 3190 | 4572 |
| 248 | 20240110 | 143600 | 1745247065 | 3195 | 3195 | 3200 | 3195 | 401 |
| 249 | 20240110 | 143500 | 1743965865 | 3195 | 3190 | 3195 | 3190 | 1058 |
| 250 | 20240110 | 143400 | 1740590840 | 3190 | 3190 | 3190 | 3190 | 4 |
| 251 | 20240110 | 143300 | 1740578080 | 3185 | 3185 | 3190 | 3185 | 507 |
| 252 | 20240110 | 143200 | 1738963275 | 3185 | 3185 | 3185 | 3185 | 101 |
| 253 | 20240110 | 143100 | 1738641590 | 3190 | 3185 | 3190 | 3185 | 409 |
| 254 | 20240110 | 143000 | 1737337920 | 3180 | 3180 | 3180 | 3180 | 0 |
| 255 | 20240110 | 142900 | 1737337920 | 3180 | 3185 | 3185 | 3180 | 534 |
| 256 | 20240110 | 142800 | 1735639630 | 3185 | 3185 | 3185 | 3185 | 250 |
| 257 | 20240110 | 142700 | 1734843380 | 3190 | 3180 | 3190 | 3180 | 52 |
| 258 | 20240110 | 142600 | 1734678000 | 3180 | 3180 | 3185 | 3180 | 6601 |
| 259 | 20240110 | 142500 | 1713686805 | 3180 | 3180 | 3180 | 3180 | 0 |
| 260 | 20240110 | 142400 | 1713686805 | 3180 | 3185 | 3185 | 3180 | 962 |
| 261 | 20240110 | 142300 | 1710627065 | 3185 | 3185 | 3185 | 3180 | 4321 |
| 262 | 20240110 | 142200 | 1696883180 | 3185 | 3185 | 3190 | 3185 | 1084 |
| 263 | 20240110 | 142100 | 1693430515 | 3185 | 3185 | 3185 | 3185 | 1469 |
| 264 | 20240110 | 142000 | 1688751750 | 3185 | 3190 | 3190 | 3185 | 1615 |
| 265 | 20240110 | 141900 | 1683605400 | 3185 | 3185 | 3185 | 3185 | 0 |
| 266 | 20240110 | 141800 | 1683605400 | 3185 | 3190 | 3190 | 3185 | 4 |
| 267 | 20240110 | 141700 | 1683592645 | 3190 | 3190 | 3190 | 3190 | 23 |
| 268 | 20240110 | 141600 | 1683519275 | 3190 | 3185 | 3190 | 3185 | 364 |
| 269 | 20240110 | 141500 | 1682358140 | 3185 | 3185 | 3185 | 3185 | 1000 |
| 270 | 20240110 | 141400 | 1679173140 | 3190 | 3190 | 3190 | 3185 | 1038 |
| 271 | 20240110 | 141300 | 1675864460 | 3185 | 3185 | 3185 | 3185 | 14 |
| 272 | 20240110 | 141200 | 1675819870 | 3185 | 3190 | 3190 | 3185 | 145 |
| 273 | 20240110 | 141100 | 1675357975 | 3190 | 3185 | 3190 | 3185 | 410 |
| 274 | 20240110 | 141000 | 1674050125 | 3185 | 3185 | 3185 | 3185 | 1121 |
| 275 | 20240110 | 140900 | 1670479740 | 3185 | 3190 | 3190 | 3185 | 1504 |
| 276 | 20240110 | 140800 | 1665689485 | 3190 | 3190 | 3190 | 3190 | 201 |
| 277 | 20240110 | 140700 | 1665048295 | 3190 | 3190 | 3190 | 3190 | 50 |
| 278 | 20240110 | 140600 | 1664888795 | 3190 | 3190 | 3190 | 3190 | 626 |
| 279 | 20240110 | 140500 | 1662891855 | 3190 | 3190 | 3190 | 3190 | 15 |
| 280 | 20240110 | 140400 | 1662844005 | 3190 | 3185 | 3190 | 3185 | 223 |
| 281 | 20240110 | 140300 | 1662133735 | 3185 | 3180 | 3185 | 3180 | 355 |
| 282 | 20240110 | 140200 | 1661004760 | 3185 | 3185 | 3185 | 3185 | 210 |
| 283 | 20240110 | 140100 | 1660335910 | 3185 | 3185 | 3190 | 3180 | 2636 |
| 284 | 20240110 | 140000 | 1651944750 | 3190 | 3185 | 3200 | 3185 | 7 |
| 285 | 20240110 | 135900 | 1651922435 | 3185 | 3190 | 3190 | 3185 | 1500 |
| 286 | 20240110 | 135800 | 1647143935 | 3200 | 3200 | 3200 | 3185 | 1121 |
| 287 | 20240110 | 135700 | 1643567685 | 3200 | 3200 | 3200 | 3200 | 0 |
| 288 | 20240110 | 135600 | 1643567685 | 3200 | 3195 | 3200 | 3195 | 1007 |
| 289 | 20240110 | 135500 | 1640350315 | 3205 | 3205 | 3205 | 3200 | 10 |
| 290 | 20240110 | 135400 | 1640318300 | 3190 | 3190 | 3190 | 3190 | 0 |
| 291 | 20240110 | 135300 | 1640318300 | 3190 | 3195 | 3195 | 3190 | 313 |
| 292 | 20240110 | 135200 | 1639319770 | 3205 | 3205 | 3205 | 3205 | 0 |
| 293 | 20240110 | 135100 | 1639319770 | 3205 | 3190 | 3205 | 3190 | 1014 |
| 294 | 20240110 | 135000 | 1636077740 | 3195 | 3190 | 3195 | 3190 | 733 |
| 295 | 20240110 | 134900 | 1633739450 | 3190 | 3190 | 3190 | 3190 | 33 |
| 296 | 20240110 | 134800 | 1633634180 | 3190 | 3190 | 3190 | 3190 | 14 |
| 297 | 20240110 | 134700 | 1633589520 | 3190 | 3195 | 3195 | 3185 | 1101 |
| 298 | 20240110 | 134600 | 1630081830 | 3195 | 3190 | 3195 | 3185 | 4205 |
| 299 | 20240110 | 134500 | 1616684580 | 3190 | 3190 | 3190 | 3190 | 90 |
| 300 | 20240110 | 134400 | 1616397480 | 3190 | 3195 | 3195 | 3190 | 454 |
| 301 | 20240110 | 134300 | 1614949200 | 3190 | 3190 | 3190 | 3190 | 470 |
| 302 | 20240110 | 134200 | 1613449900 | 3190 | 3185 | 3190 | 3185 | 47 |
| 303 | 20240110 | 134100 | 1613300005 | 3190 | 3185 | 3190 | 3185 | 1406 |
| 304 | 20240110 | 134000 | 1608820115 | 3190 | 3185 | 3190 | 3185 | 472 |
| 305 | 20240110 | 133900 | 1607315235 | 3190 | 3190 | 3190 | 3190 | 30 |
| 306 | 20240110 | 133800 | 1607219535 | 3190 | 3185 | 3190 | 3185 | 8 |
| 307 | 20240110 | 133700 | 1607194035 | 3190 | 3190 | 3190 | 3190 | 50 |
| 308 | 20240110 | 133600 | 1607034535 | 3190 | 3185 | 3190 | 3185 | 381 |
| 309 | 20240110 | 133500 | 1605819745 | 3190 | 3190 | 3190 | 3185 | 1016 |
| 310 | 20240110 | 133400 | 1602582875 | 3190 | 3190 | 3190 | 3190 | 49 |
| 311 | 20240110 | 133300 | 1602426565 | 3195 | 3190 | 3195 | 3190 | 467 |
| 312 | 20240110 | 133200 | 1600936085 | 3190 | 3190 | 3190 | 3185 | 705 |
| 313 | 20240110 | 133100 | 1598690415 | 3190 | 3190 | 3190 | 3190 | 3 |
| 314 | 20240110 | 133000 | 1598680845 | 3190 | 3190 | 3195 | 3190 | 2055 |
| 315 | 20240110 | 132900 | 1592123640 | 3195 | 3190 | 3195 | 3190 | 247 |
| 316 | 20240110 | 132800 | 1591334705 | 3195 | 3195 | 3195 | 3195 | 20 |
| 317 | 20240110 | 132700 | 1591270805 | 3195 | 3195 | 3195 | 3195 | 2 |
| 318 | 20240110 | 132600 | 1591264415 | 3190 | 3190 | 3190 | 3190 | 300 |
| 319 | 20240110 | 132500 | 1590307415 | 3195 | 3195 | 3195 | 3195 | 318 |
| 320 | 20240110 | 132400 | 1589291405 | 3190 | 3190 | 3190 | 3190 | 800 |
| 321 | 20240110 | 132300 | 1586739405 | 3195 | 3195 | 3195 | 3195 | 9 |
| 322 | 20240110 | 132200 | 1586710650 | 3195 | 3195 | 3195 | 3195 | 1680 |
| 323 | 20240110 | 132100 | 1581343050 | 3195 | 3185 | 3195 | 3185 | 1624 |
| 324 | 20240110 | 132000 | 1576170580 | 3185 | 3190 | 3195 | 3180 | 14217 |
| 325 | 20240110 | 131900 | 1530870005 | 3190 | 3190 | 3190 | 3190 | 0 |
| 326 | 20240110 | 131800 | 1530870005 | 3190 | 3195 | 3195 | 3190 | 50 |
| 327 | 20240110 | 131700 | 1530710355 | 3195 | 3190 | 3195 | 3190 | 301 |
| 328 | 20240110 | 131600 | 1529749160 | 3190 | 3195 | 3195 | 3190 | 495 |
| 329 | 20240110 | 131500 | 1528170060 | 3195 | 3190 | 3195 | 3190 | 105 |
| 330 | 20240110 | 131400 | 1527835080 | 3195 | 3195 | 3195 | 3195 | 100 |
| 331 | 20240110 | 131300 | 1527515580 | 3200 | 3195 | 3200 | 3190 | 1538 |
| 332 | 20240110 | 131200 | 1522602390 | 3200 | 3200 | 3200 | 3200 | 100 |
| 333 | 20240110 | 131100 | 1522282390 | 3200 | 3200 | 3200 | 3195 | 739 |
| 334 | 20240110 | 131000 | 1519919555 | 3200 | 3200 | 3200 | 3200 | 4685 |
| 335 | 20240110 | 130900 | 1504927555 | 3205 | 3205 | 3205 | 3205 | 0 |
| 336 | 20240110 | 130800 | 1504927555 | 3205 | 3205 | 3205 | 3200 | 853 |
| 337 | 20240110 | 130700 | 1502195600 | 3205 | 3205 | 3205 | 3205 | 25 |
| 338 | 20240110 | 130600 | 1502115475 | 3205 | 3205 | 3205 | 3205 | 0 |
| 339 | 20240110 | 130500 | 1502115475 | 3205 | 3205 | 3205 | 3200 | 5006 |
| 340 | 20240110 | 130400 | 1486096245 | 3205 | 3200 | 3205 | 3200 | 101 |
| 341 | 20240110 | 130300 | 1485773040 | 3200 | 3200 | 3200 | 3200 | 201 |
| 342 | 20240110 | 130200 | 1485129840 | 3205 | 3200 | 3205 | 3200 | 65 |
| 343 | 20240110 | 130100 | 1484921805 | 3195 | 3195 | 3195 | 3195 | 69 |
| 344 | 20240110 | 130000 | 1484701350 | 3195 | 3200 | 3200 | 3195 | 528 |
| 345 | 20240110 | 125900 | 1483014250 | 3200 | 3200 | 3200 | 3200 | 10 |
| 346 | 20240110 | 125800 | 1482982250 | 3195 | 3195 | 3200 | 3195 | 2590 |
| 347 | 20240110 | 125700 | 1474706255 | 3195 | 3200 | 3200 | 3195 | 4985 |
| 348 | 20240110 | 125600 | 1458764160 | 3200 | 3200 | 3200 | 3200 | 3000 |
| 349 | 20240110 | 125500 | 1449164160 | 3200 | 3200 | 3200 | 3200 | 7 |
| 350 | 20240110 | 125400 | 1449141760 | 3200 | 3200 | 3200 | 3200 | 10 |
| 351 | 20240110 | 125300 | 1449109760 | 3200 | 3200 | 3200 | 3200 | 1010 |
| 352 | 20240110 | 125200 | 1445877760 | 3195 | 3195 | 3195 | 3195 | 1000 |
| 353 | 20240110 | 125100 | 1442682760 | 3195 | 3195 | 3195 | 3195 | 482 |
| 354 | 20240110 | 125000 | 1441142770 | 3200 | 3200 | 3200 | 3200 | 0 |
| 355 | 20240110 | 124900 | 1441142770 | 3200 | 3200 | 3200 | 3200 | 0 |
| 356 | 20240110 | 124800 | 1441142770 | 3200 | 3200 | 3200 | 3200 | 1 |
| 357 | 20240110 | 124700 | 1441139570 | 3200 | 3200 | 3200 | 3200 | 22 |
| 358 | 20240110 | 124600 | 1441069170 | 3200 | 3190 | 3200 | 3190 | 1272 |
| 359 | 20240110 | 124500 | 1437009330 | 3195 | 3200 | 3200 | 3195 | 231 |
| 360 | 20240110 | 124400 | 1436271260 | 3195 | 3200 | 3200 | 3195 | 351 |
| 361 | 20240110 | 124300 | 1435149810 | 3195 | 3200 | 3200 | 3195 | 1320 |
| 362 | 20240110 | 124200 | 1430932360 | 3200 | 3200 | 3200 | 3200 | 4 |
| 363 | 20240110 | 124100 | 1430919560 | 3195 | 3195 | 3195 | 3195 | 58 |
| 364 | 20240110 | 124000 | 1430734250 | 3200 | 3200 | 3200 | 3200 | 315 |
| 365 | 20240110 | 123900 | 1429726250 | 3200 | 3200 | 3200 | 3200 | 6 |
| 366 | 20240110 | 123800 | 1429707050 | 3200 | 3205 | 3205 | 3200 | 2410 |
| 367 | 20240110 | 123700 | 1421993525 | 3210 | 3210 | 3210 | 3210 | 1 |
| 368 | 20240110 | 123600 | 1421990315 | 3210 | 3210 | 3210 | 3210 | 107 |
| 369 | 20240110 | 123500 | 1421646845 | 3210 | 3205 | 3215 | 3200 | 5285 |
| 370 | 20240110 | 123400 | 1404722310 | 3210 | 3210 | 3210 | 3210 | 2700 |
| 371 | 20240110 | 123300 | 1396055310 | 3210 | 3205 | 3210 | 3205 | 67 |
| 372 | 20240110 | 123200 | 1395840560 | 3210 | 3210 | 3210 | 3210 | 101 |
| 373 | 20240110 | 123100 | 1395516350 | 3205 | 3210 | 3210 | 3205 | 6 |
| 374 | 20240110 | 123000 | 1395497115 | 3210 | 3210 | 3210 | 3210 | 581 |
| 375 | 20240110 | 122900 | 1393632105 | 3200 | 3200 | 3200 | 3200 | 1000 |
| 376 | 20240110 | 122800 | 1390432105 | 3200 | 3205 | 3205 | 3200 | 1047 |
| 377 | 20240110 | 122700 | 1387081600 | 3210 | 3200 | 3210 | 3195 | 2278 |
| 378 | 20240110 | 122600 | 1379792990 | 3200 | 3200 | 3200 | 3200 | 549 |
| 379 | 20240110 | 122500 | 1378036190 | 3200 | 3200 | 3200 | 3195 | 2937 |
| 380 | 20240110 | 122400 | 1368647790 | 3200 | 3200 | 3200 | 3200 | 1 |
| 381 | 20240110 | 122300 | 1368644590 | 3200 | 3200 | 3200 | 3195 | 467 |
| 382 | 20240110 | 122200 | 1367150270 | 3200 | 3200 | 3210 | 3200 | 304 |
| 383 | 20240110 | 122100 | 1366177460 | 3210 | 3210 | 3210 | 3195 | 168 |
| 384 | 20240110 | 122000 | 1365639115 | 3210 | 3210 | 3210 | 3200 | 76 |
| 385 | 20240110 | 121900 | 1365395305 | 3210 | 3210 | 3210 | 3190 | 7 |
| 386 | 20240110 | 121800 | 1365372865 | 3190 | 3205 | 3205 | 3185 | 48918 |
| 387 | 20240110 | 121700 | 1209100485 | 3205 | 3205 | 3205 | 3205 | 1 |
| 388 | 20240110 | 121600 | 1209097280 | 3205 | 3205 | 3205 | 3205 | 5 |
| 389 | 20240110 | 121500 | 1209081255 | 3200 | 3210 | 3210 | 3200 | 8700 |
| 390 | 20240110 | 121400 | 1181198635 | 3210 | 3210 | 3210 | 3210 | 20 |
| 391 | 20240110 | 121300 | 1181134435 | 3205 | 3205 | 3205 | 3205 | 0 |
| 392 | 20240110 | 121200 | 1181134435 | 3205 | 3210 | 3210 | 3205 | 320 |
| 393 | 20240110 | 121100 | 1180108435 | 3210 | 3210 | 3210 | 3210 | 58 |
| 394 | 20240110 | 121000 | 1179922255 | 3205 | 3210 | 3210 | 3205 | 1804 |
| 395 | 20240110 | 120900 | 1174131790 | 3215 | 3215 | 3215 | 3215 | 100 |
| 396 | 20240110 | 120800 | 1173810290 | 3210 | 3210 | 3215 | 3210 | 3018 |
| 397 | 20240110 | 120700 | 1164122420 | 3210 | 3215 | 3215 | 3210 | 216 |
| 398 | 20240110 | 120600 | 1163428380 | 3215 | 3215 | 3215 | 3215 | 15 |
| 399 | 20240110 | 120500 | 1163380155 | 3220 | 3210 | 3220 | 3210 | 22 |
| 400 | 20240110 | 120400 | 1163309335 | 3210 | 3210 | 3210 | 3210 | 0 |
| 401 | 20240110 | 120300 | 1163309335 | 3210 | 3220 | 3220 | 3210 | 412 |
| 402 | 20240110 | 120200 | 1161982895 | 3225 | 3210 | 3225 | 3210 | 2051 |
| 403 | 20240110 | 120100 | 1155398435 | 3210 | 3210 | 3210 | 3210 | 0 |
| 404 | 20240110 | 120000 | 1155398435 | 3210 | 3210 | 3210 | 3210 | 1400 |
| 405 | 20240110 | 115900 | 1150904435 | 3210 | 3210 | 3210 | 3210 | 50 |
| 406 | 20240110 | 115800 | 1150743935 | 3210 | 3210 | 3210 | 3210 | 0 |
| 407 | 20240110 | 115700 | 1150743935 | 3210 | 3210 | 3215 | 3210 | 930 |
| 408 | 20240110 | 115600 | 1147758630 | 3210 | 3210 | 3210 | 3210 | 19 |
| 409 | 20240110 | 115500 | 1147697640 | 3205 | 3205 | 3205 | 3205 | 0 |
| 410 | 20240110 | 115400 | 1147697640 | 3205 | 3210 | 3210 | 3205 | 68 |
| 411 | 20240110 | 115300 | 1147479695 | 3205 | 3225 | 3225 | 3205 | 73 |
| 412 | 20240110 | 115200 | 1147245710 | 3225 | 3210 | 3225 | 3210 | 2104 |
| 413 | 20240110 | 115100 | 1140470625 | 3220 | 3210 | 3220 | 3210 | 140 |
| 414 | 20240110 | 115000 | 1140021175 | 3220 | 3205 | 3220 | 3205 | 107 |
| 415 | 20240110 | 114900 | 1139676665 | 3220 | 3220 | 3220 | 3220 | 0 |
| 416 | 20240110 | 114800 | 1139676665 | 3220 | 3205 | 3220 | 3205 | 2200 |
| 417 | 20240110 | 114700 | 1132599110 | 3205 | 3215 | 3215 | 3205 | 806 |
| 418 | 20240110 | 114600 | 1130015800 | 3215 | 3215 | 3215 | 3215 | 20 |
| 419 | 20240110 | 114500 | 1129951500 | 3210 | 3210 | 3210 | 3210 | 1140 |
| 420 | 20240110 | 114400 | 1126292100 | 3200 | 3205 | 3205 | 3200 | 185 |
| 421 | 20240110 | 114300 | 1125699600 | 3210 | 3200 | 3210 | 3200 | 523 |
| 422 | 20240110 | 114200 | 1124025970 | 3205 | 3205 | 3205 | 3205 | 10 |
| 423 | 20240110 | 114100 | 1123993920 | 3205 | 3200 | 3205 | 3200 | 110 |
| 424 | 20240110 | 114000 | 1123641420 | 3200 | 3205 | 3205 | 3200 | 363 |
| 425 | 20240110 | 113900 | 1122479305 | 3205 | 3205 | 3205 | 3205 | 0 |
| 426 | 20240110 | 113800 | 1122479305 | 3205 | 3205 | 3205 | 3205 | 300 |
| 427 | 20240110 | 113700 | 1121517805 | 3205 | 3205 | 3205 | 3200 | 501 |
| 428 | 20240110 | 113600 | 1119912275 | 3205 | 3205 | 3205 | 3205 | 566 |
| 429 | 20240110 | 113500 | 1118098245 | 3205 | 3205 | 3205 | 3205 | 100 |
| 430 | 20240110 | 113400 | 1117777745 | 3205 | 3215 | 3215 | 3205 | 2 |
| 431 | 20240110 | 113300 | 1117771325 | 3200 | 3215 | 3215 | 3200 | 1876 |
| 432 | 20240110 | 113200 | 1111765770 | 3210 | 3210 | 3210 | 3210 | 5 |
| 433 | 20240110 | 113100 | 1111749720 | 3215 | 3215 | 3215 | 3215 | 2 |
| 434 | 20240110 | 113000 | 1111743290 | 3215 | 3205 | 3215 | 3205 | 301 |
| 435 | 20240110 | 112900 | 1110778575 | 3215 | 3205 | 3215 | 3205 | 2463 |
| 436 | 20240110 | 112800 | 1102884600 | 3215 | 3215 | 3215 | 3215 | 1 |
| 437 | 20240110 | 112700 | 1102881385 | 3215 | 3210 | 3215 | 3205 | 1269 |
| 438 | 20240110 | 112600 | 1098814115 | 3210 | 3210 | 3210 | 3210 | 128 |
| 439 | 20240110 | 112500 | 1098403235 | 3220 | 3220 | 3220 | 3215 | 400 |
| 440 | 20240110 | 112400 | 1097115835 | 3220 | 3215 | 3220 | 3210 | 531 |
| 441 | 20240110 | 112300 | 1095411165 | 3215 | 3205 | 3215 | 3205 | 4540 |
| 442 | 20240110 | 112200 | 1080832470 | 3205 | 3210 | 3210 | 3205 | 20 |
| 443 | 20240110 | 112100 | 1080768320 | 3210 | 3210 | 3210 | 3210 | 61 |
| 444 | 20240110 | 112000 | 1080572510 | 3210 | 3210 | 3210 | 3210 | 235 |
| 445 | 20240110 | 111900 | 1079818160 | 3210 | 3210 | 3210 | 3210 | 1000 |
| 446 | 20240110 | 111800 | 1076608160 | 3225 | 3225 | 3225 | 3225 | 3 |
| 447 | 20240110 | 111700 | 1076598485 | 3205 | 3220 | 3220 | 3205 | 20462 |
| 448 | 20240110 | 111600 | 1010981230 | 3225 | 3225 | 3225 | 3225 | 102 |
| 449 | 20240110 | 111500 | 1010652280 | 3230 | 3230 | 3230 | 3230 | 0 |
| 450 | 20240110 | 111400 | 1010652280 | 3230 | 3230 | 3230 | 3230 | 470 |
| 451 | 20240110 | 111300 | 1009134180 | 3230 | 3210 | 3230 | 3210 | 6175 |
| 452 | 20240110 | 111200 | 989215130 | 3210 | 3210 | 3210 | 3210 | 16 |
| 453 | 20240110 | 111100 | 989163770 | 3210 | 3210 | 3210 | 3205 | 823 |
| 454 | 20240110 | 111000 | 986521945 | 3205 | 3210 | 3210 | 3205 | 1801 |
| 455 | 20240110 | 110900 | 980740835 | 3210 | 3220 | 3220 | 3210 | 5813 |
| 456 | 20240110 | 110800 | 962081075 | 3210 | 3215 | 3215 | 3210 | 420 |
| 457 | 20240110 | 110700 | 960731675 | 3215 | 3220 | 3220 | 3215 | 6202 |
| 458 | 20240110 | 110600 | 940792240 | 3225 | 3225 | 3225 | 3225 | 0 |
| 459 | 20240110 | 110500 | 940792240 | 3225 | 3225 | 3225 | 3225 | 1 |
| 460 | 20240110 | 110400 | 940789015 | 3215 | 3215 | 3225 | 3215 | 1022 |
| 461 | 20240110 | 110300 | 937503275 | 3220 | 3225 | 3225 | 3220 | 161 |
| 462 | 20240110 | 110200 | 936984850 | 3220 | 3220 | 3220 | 3220 | 750 |
| 463 | 20240110 | 110100 | 934569850 | 3220 | 3220 | 3220 | 3220 | 61 |
| 464 | 20240110 | 110000 | 934373430 | 3225 | 3225 | 3225 | 3225 | 2 |
| 465 | 20240110 | 105900 | 934366980 | 3215 | 3220 | 3220 | 3215 | 3080 |
| 466 | 20240110 | 105800 | 924451545 | 3220 | 3220 | 3225 | 3220 | 2100 |
| 467 | 20240110 | 105700 | 917684545 | 3225 | 3225 | 3225 | 3225 | 2145 |
| 468 | 20240110 | 105600 | 910766920 | 3225 | 3225 | 3225 | 3225 | 1987 |
| 469 | 20240110 | 105500 | 904358845 | 3225 | 3225 | 3225 | 3225 | 81 |
| 470 | 20240110 | 105400 | 904097620 | 3220 | 3220 | 3220 | 3220 | 381 |
| 471 | 20240110 | 105300 | 902870800 | 3220 | 3215 | 3220 | 3215 | 211 |
| 472 | 20240110 | 105200 | 902191845 | 3220 | 3220 | 3220 | 3220 | 698 |
| 473 | 20240110 | 105100 | 899944285 | 3220 | 3220 | 3220 | 3215 | 156 |
| 474 | 20240110 | 105000 | 899442115 | 3220 | 3220 | 3220 | 3215 | 760 |
| 475 | 20240110 | 104900 | 896998420 | 3220 | 3215 | 3220 | 3215 | 911 |
| 476 | 20240110 | 104800 | 894069205 | 3215 | 3220 | 3220 | 3215 | 2001 |
| 477 | 20240110 | 104700 | 887635985 | 3215 | 3215 | 3215 | 3215 | 150 |
| 478 | 20240110 | 104600 | 887153735 | 3220 | 3220 | 3220 | 3220 | 1 |
| 479 | 20240110 | 104500 | 887150515 | 3220 | 3215 | 3220 | 3215 | 62 |
| 480 | 20240110 | 104400 | 886951020 | 3220 | 3225 | 3225 | 3215 | 1010 |
| 481 | 20240110 | 104300 | 883703805 | 3220 | 3220 | 3225 | 3215 | 540 |
| 482 | 20240110 | 104200 | 881963660 | 3215 | 3215 | 3220 | 3215 | 3709 |
| 483 | 20240110 | 104100 | 870038210 | 3210 | 3210 | 3210 | 3210 | 133 |
| 484 | 20240110 | 104000 | 869611280 | 3210 | 3210 | 3210 | 3210 | 141 |
| 485 | 20240110 | 103900 | 869158670 | 3210 | 3210 | 3210 | 3210 | 55 |
| 486 | 20240110 | 103800 | 868982120 | 3205 | 3210 | 3210 | 3205 | 140 |
| 487 | 20240110 | 103700 | 868533095 | 3215 | 3215 | 3215 | 3215 | 1 |
| 488 | 20240110 | 103600 | 868529880 | 3200 | 3215 | 3215 | 3200 | 107 |
| 489 | 20240110 | 103500 | 868186935 | 3200 | 3215 | 3215 | 3200 | 11579 |
| 490 | 20240110 | 103400 | 831066075 | 3215 | 3225 | 3225 | 3215 | 609 |
| 491 | 20240110 | 103300 | 829107475 | 3225 | 3225 | 3225 | 3225 | 70 |
| 492 | 20240110 | 103200 | 828881725 | 3225 | 3225 | 3225 | 3225 | 101 |
| 493 | 20240110 | 103100 | 828556000 | 3225 | 3225 | 3225 | 3225 | 500 |
| 494 | 20240110 | 103000 | 826943500 | 3225 | 3225 | 3225 | 3220 | 947 |
| 495 | 20240110 | 102900 | 823889480 | 3225 | 3225 | 3225 | 3215 | 53 |
| 496 | 20240110 | 102800 | 823719065 | 3210 | 3215 | 3225 | 3210 | 3858 |
| 497 | 20240110 | 102700 | 811320595 | 3220 | 3215 | 3220 | 3215 | 151 |
| 498 | 20240110 | 102600 | 810835115 | 3215 | 3215 | 3215 | 3210 | 1154 |
| 499 | 20240110 | 102500 | 807127505 | 3215 | 3215 | 3215 | 3215 | 103 |
| 500 | 20240110 | 102400 | 806796360 | 3210 | 3210 | 3210 | 3210 | 1380 |
| 501 | 20240110 | 102300 | 802366560 | 3210 | 3205 | 3210 | 3205 | 1215 |
| 502 | 20240110 | 102200 | 798471910 | 3205 | 3210 | 3210 | 3205 | 1067 |
| 503 | 20240110 | 102100 | 795050060 | 3215 | 3215 | 3215 | 3215 | 5 |
| 504 | 20240110 | 102000 | 795033985 | 3210 | 3215 | 3215 | 3210 | 301 |
| 505 | 20240110 | 101900 | 794067770 | 3215 | 3215 | 3215 | 3215 | 69 |
| 506 | 20240110 | 101800 | 793845935 | 3200 | 3205 | 3205 | 3200 | 178 |
| 507 | 20240110 | 101700 | 793276235 | 3200 | 3210 | 3210 | 3200 | 5980 |
| 508 | 20240110 | 101600 | 774120470 | 3205 | 3205 | 3205 | 3205 | 0 |
| 509 | 20240110 | 101500 | 774120470 | 3205 | 3220 | 3220 | 3205 | 20000 |
| 510 | 20240110 | 101400 | 709955670 | 3230 | 3230 | 3230 | 3230 | 470 |
| 511 | 20240110 | 101300 | 708437570 | 3230 | 3230 | 3230 | 3230 | 15 |
| 512 | 20240110 | 101200 | 708389120 | 3230 | 3220 | 3230 | 3215 | 726 |
| 513 | 20240110 | 101100 | 706052515 | 3215 | 3215 | 3215 | 3215 | 293 |
| 514 | 20240110 | 101000 | 705110520 | 3215 | 3215 | 3215 | 3215 | 301 |
| 515 | 20240110 | 100900 | 704142805 | 3215 | 3210 | 3215 | 3210 | 317 |
| 516 | 20240110 | 100800 | 703124105 | 3215 | 3215 | 3215 | 3215 | 256 |
| 517 | 20240110 | 100700 | 702301065 | 3210 | 3220 | 3235 | 3210 | 10258 |
| 518 | 20240110 | 100600 | 669305260 | 3215 | 3220 | 3220 | 3215 | 3245 |
| 519 | 20240110 | 100500 | 658863860 | 3220 | 3220 | 3220 | 3220 | 290 |
| 520 | 20240110 | 100400 | 657930060 | 3220 | 3215 | 3220 | 3215 | 207 |
| 521 | 20240110 | 100300 | 657264270 | 3220 | 3220 | 3220 | 3215 | 102 |
| 522 | 20240110 | 100200 | 656936235 | 3220 | 3220 | 3220 | 3220 | 211 |
| 523 | 20240110 | 100100 | 656256815 | 3215 | 3215 | 3220 | 3215 | 153 |
| 524 | 20240110 | 100000 | 655764890 | 3215 | 3220 | 3220 | 3215 | 1553 |
| 525 | 20240110 | 095900 | 650771730 | 3220 | 3220 | 3220 | 3215 | 915 |
| 526 | 20240110 | 095800 | 647826560 | 3220 | 3240 | 3240 | 3220 | 18588 |
| 527 | 20240110 | 095700 | 587870965 | 3240 | 3230 | 3240 | 3230 | 127 |
| 528 | 20240110 | 095600 | 587460155 | 3230 | 3230 | 3230 | 3230 | 85 |
| 529 | 20240110 | 095500 | 587185605 | 3230 | 3240 | 3240 | 3230 | 1782 |
| 530 | 20240110 | 095400 | 581429735 | 3230 | 3230 | 3230 | 3225 | 700 |
| 531 | 20240110 | 095300 | 579170245 | 3230 | 3235 | 3235 | 3230 | 4993 |
| 532 | 20240110 | 095200 | 563032605 | 3235 | 3240 | 3240 | 3235 | 2068 |
| 533 | 20240110 | 095100 | 556342615 | 3235 | 3235 | 3235 | 3235 | 90 |
| 534 | 20240110 | 095000 | 556051465 | 3240 | 3240 | 3240 | 3240 | 1 |
| 535 | 20240110 | 094900 | 556048225 | 3235 | 3235 | 3235 | 3235 | 773 |
| 536 | 20240110 | 094800 | 553547570 | 3235 | 3240 | 3240 | 3235 | 1369 |
| 537 | 20240110 | 094700 | 549114825 | 3240 | 3245 | 3245 | 3240 | 202 |
| 538 | 20240110 | 094600 | 548459685 | 3245 | 3245 | 3245 | 3245 | 2001 |
| 539 | 20240110 | 094500 | 541966440 | 3245 | 3245 | 3245 | 3245 | 1 |
| 540 | 20240110 | 094400 | 541963195 | 3240 | 3240 | 3240 | 3240 | 1395 |
| 541 | 20240110 | 094300 | 537443395 | 3245 | 3245 | 3245 | 3240 | 1092 |
| 542 | 20240110 | 094200 | 533904290 | 3245 | 3245 | 3255 | 3240 | 3012 |
| 543 | 20240110 | 094100 | 524135025 | 3245 | 3245 | 3245 | 3245 | 580 |
| 544 | 20240110 | 094000 | 522252925 | 3245 | 3240 | 3245 | 3240 | 181 |
| 545 | 20240110 | 093900 | 521666385 | 3240 | 3240 | 3240 | 3240 | 141 |
| 546 | 20240110 | 093800 | 521209545 | 3240 | 3235 | 3240 | 3230 | 6510 |
| 547 | 20240110 | 093700 | 500135620 | 3230 | 3235 | 3235 | 3230 | 260 |
| 548 | 20240110 | 093600 | 499295525 | 3235 | 3230 | 3235 | 3225 | 2564 |
| 549 | 20240110 | 093500 | 491016685 | 3230 | 3230 | 3230 | 3225 | 3652 |
| 550 | 20240110 | 093400 | 479225695 | 3230 | 3225 | 3230 | 3225 | 708 |
| 551 | 20240110 | 093300 | 476940640 | 3225 | 3220 | 3225 | 3220 | 2362 |
| 552 | 20240110 | 093200 | 469323810 | 3220 | 3225 | 3225 | 3215 | 3753 |
| 553 | 20240110 | 093100 | 457248310 | 3230 | 3225 | 3230 | 3225 | 23 |
| 554 | 20240110 | 093000 | 457174070 | 3225 | 3235 | 3235 | 3220 | 288 |
| 555 | 20240110 | 092900 | 456244325 | 3235 | 3235 | 3235 | 3220 | 2527 |
| 556 | 20240110 | 092800 | 448091980 | 3235 | 3235 | 3235 | 3220 | 8459 |
| 557 | 20240110 | 092700 | 420803205 | 3235 | 3240 | 3240 | 3235 | 552 |
| 558 | 20240110 | 092600 | 419017450 | 3240 | 3235 | 3240 | 3235 | 290 |
| 559 | 20240110 | 092500 | 418079295 | 3235 | 3240 | 3240 | 3235 | 3779 |
| 560 | 20240110 | 092400 | 405841980 | 3240 | 3240 | 3240 | 3235 | 4859 |
| 561 | 20240110 | 092300 | 390103530 | 3245 | 3245 | 3245 | 3245 | 989 |
| 562 | 20240110 | 092200 | 386894225 | 3240 | 3245 | 3255 | 3240 | 3440 |
| 563 | 20240110 | 092100 | 375741285 | 3245 | 3250 | 3250 | 3245 | 425 |
| 564 | 20240110 | 092000 | 374362155 | 3250 | 3255 | 3255 | 3245 | 552 |
| 565 | 20240110 | 091900 | 372570650 | 3240 | 3240 | 3240 | 3240 | 310 |
| 566 | 20240110 | 091800 | 371566250 | 3240 | 3245 | 3245 | 3240 | 1629 |
| 567 | 20240110 | 091700 | 366288190 | 3255 | 3240 | 3255 | 3230 | 1897 |
| 568 | 20240110 | 091600 | 360150475 | 3255 | 3250 | 3255 | 3220 | 14306 |
| 569 | 20240110 | 091500 | 313929915 | 3250 | 3250 | 3255 | 3245 | 4033 |
| 570 | 20240110 | 091400 | 300810730 | 3245 | 3250 | 3255 | 3240 | 3849 |
| 571 | 20240110 | 091300 | 288324590 | 3255 | 3250 | 3255 | 3245 | 2348 |
| 572 | 20240110 | 091200 | 280702865 | 3250 | 3250 | 3260 | 3245 | 5270 |
| 573 | 20240110 | 091100 | 263567065 | 3255 | 3260 | 3275 | 3255 | 9221 |
| 574 | 20240110 | 091000 | 233517745 | 3260 | 3275 | 3275 | 3260 | 3140 |
| 575 | 20240110 | 090900 | 223260705 | 3280 | 3280 | 3280 | 3260 | 2859 |
| 576 | 20240110 | 090800 | 213913735 | 3280 | 3275 | 3280 | 3260 | 11834 |
| 577 | 20240110 | 090700 | 175235095 | 3280 | 3280 | 3280 | 3275 | 4341 |
| 578 | 20240110 | 090600 | 161013010 | 3280 | 3280 | 3280 | 3275 | 4444 |
| 579 | 20240110 | 090500 | 146443610 | 3290 | 3285 | 3290 | 3280 | 7238 |
| 580 | 20240110 | 090400 | 122673665 | 3290 | 3285 | 3290 | 3280 | 3766 |
| 581 | 20240110 | 090300 | 110296365 | 3290 | 3305 | 3305 | 3285 | 3466 |
| 582 | 20240110 | 090200 | 98909515 | 3305 | 3300 | 3305 | 3275 | 6822 |
| 583 | 20240110 | 090100 | 76444490 | 3300 | 3305 | 3310 | 3280 | 2782 |
| 584 | 20240110 | 090000 | 67284310 | 3295 | 3350 | 3350 | 3295 | 20013 |