31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 193400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 3 | 20240112 | 193300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240112 | 193200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240112 | 193100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240112 | 193000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240112 | 192900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240112 | 192800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240112 | 192700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240112 | 192600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240112 | 192500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240112 | 192400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240112 | 192300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240112 | 192200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240112 | 192100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240112 | 192000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240112 | 191900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240112 | 191800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240112 | 191700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240112 | 191600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240112 | 191500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240112 | 191400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240112 | 191300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240112 | 191200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240112 | 191100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240112 | 191000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240112 | 190900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240112 | 190800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240112 | 190700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240112 | 190600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240112 | 190500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240112 | 190400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 33 | 20240112 | 190300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240112 | 190200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240112 | 190100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240112 | 190000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240112 | 185900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240112 | 185800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240112 | 185700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240112 | 185600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240112 | 185500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240112 | 185400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240112 | 185300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240112 | 185200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240112 | 185100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240112 | 185000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240112 | 184900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240112 | 184800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240112 | 184700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240112 | 184600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240112 | 184500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240112 | 184400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240112 | 184300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240112 | 184200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240112 | 184100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240112 | 184000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240112 | 183900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240112 | 183800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240112 | 183700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240112 | 183600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240112 | 183500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240112 | 183400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 63 | 20240112 | 183300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240112 | 183200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240112 | 183100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240112 | 183000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240112 | 182900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240112 | 182800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240112 | 182700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240112 | 182600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240112 | 182500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240112 | 182400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240112 | 182300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240112 | 182200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240112 | 182100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240112 | 182000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240112 | 181900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240112 | 181800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240112 | 181700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240112 | 181600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240112 | 181500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240112 | 181400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240112 | 181300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240112 | 181200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240112 | 181100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240112 | 181000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240112 | 180900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240112 | 180800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240112 | 180700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240112 | 180600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240112 | 180500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240112 | 180400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 93 | 20240112 | 180300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240112 | 180200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240112 | 180100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240112 | 180000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240112 | 175900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240112 | 175800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240112 | 175700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240112 | 175600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240112 | 175500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240112 | 175400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240112 | 175300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240112 | 175200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240112 | 175100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240112 | 175000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240112 | 174900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240112 | 174800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240112 | 174700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240112 | 174600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240112 | 174500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240112 | 174400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240112 | 174300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240112 | 174200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240112 | 174100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240112 | 174000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240112 | 173900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240112 | 173800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240112 | 173700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240112 | 173600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240112 | 173500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240112 | 173400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 123 | 20240112 | 173300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240112 | 173200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240112 | 173100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240112 | 173000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240112 | 172900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240112 | 172800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240112 | 172700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240112 | 172600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240112 | 172500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240112 | 172400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240112 | 172300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240112 | 172200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240112 | 172100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240112 | 172000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240112 | 171900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240112 | 171800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240112 | 171700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240112 | 171600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240112 | 171500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240112 | 171400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240112 | 171300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240112 | 171200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240112 | 171100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240112 | 171000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240112 | 170900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240112 | 170800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240112 | 170700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240112 | 170600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240112 | 170500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240112 | 170400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 153 | 20240112 | 170300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240112 | 170200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240112 | 170100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240112 | 170000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240112 | 165900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240112 | 165800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240112 | 165700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240112 | 165600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240112 | 165500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240112 | 165400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240112 | 165300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240112 | 165200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240112 | 165100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240112 | 165000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240112 | 164900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240112 | 164800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240112 | 164700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240112 | 164600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240112 | 164500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240112 | 164400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240112 | 164300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240112 | 164200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240112 | 164100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240112 | 164000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240112 | 163900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240112 | 163800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240112 | 163700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240112 | 163600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240112 | 163500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240112 | 163400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 183 | 20240112 | 163300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240112 | 163200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20240112 | 163100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20240112 | 163000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240112 | 162900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240112 | 162800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240112 | 162700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240112 | 162600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240112 | 162500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240112 | 162400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240112 | 162300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240112 | 162200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240112 | 162100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20240112 | 162000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20240112 | 161900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20240112 | 161800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20240112 | 161700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20240112 | 161600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20240112 | 161500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20240112 | 161400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20240112 | 161300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20240112 | 161200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20240112 | 161100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20240112 | 161000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20240112 | 160900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20240112 | 160800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20240112 | 160700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20240112 | 160600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20240112 | 160500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20240112 | 160400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 213 | 20240112 | 160300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20240112 | 160200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20240112 | 160100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20240112 | 160000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20240112 | 155900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20240112 | 155800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20240112 | 155700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20240112 | 155600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20240112 | 155500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20240112 | 155400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 223 | 20240112 | 155300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 224 | 20240112 | 155200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 225 | 20240112 | 155100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20240112 | 155000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20240112 | 154900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 228 | 20240112 | 154800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20240112 | 154700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20240112 | 154600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 231 | 20240112 | 154500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 232 | 20240112 | 154400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 233 | 20240112 | 154300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 234 | 20240112 | 154200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 235 | 20240112 | 154100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 236 | 20240112 | 154000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 237 | 20240112 | 153900 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 238 | 20240112 | 153800 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 239 | 20240112 | 153700 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 240 | 20240112 | 153600 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 241 | 20240112 | 153500 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 242 | 20240112 | 153400 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 243 | 20240112 | 153300 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 244 | 20240112 | 153200 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 245 | 20240112 | 153100 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 246 | 20240112 | 153000 | 1727784790 | 4245 | 4245 | 4245 | 4245 | 4482 |
| 247 | 20240112 | 152900 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 248 | 20240112 | 152800 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 249 | 20240112 | 152700 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 250 | 20240112 | 152600 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 251 | 20240112 | 152500 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 252 | 20240112 | 152400 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 253 | 20240112 | 152300 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 254 | 20240112 | 152200 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 255 | 20240112 | 152100 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 256 | 20240112 | 152000 | 1708758700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 257 | 20240112 | 151900 | 1708758700 | 4265 | 4265 | 4265 | 4255 | 1529 |
| 258 | 20240112 | 151800 | 1702247815 | 4265 | 4240 | 4265 | 4240 | 4503 |
| 259 | 20240112 | 151700 | 1683127665 | 4245 | 4245 | 4245 | 4240 | 2244 |
| 260 | 20240112 | 151600 | 1673603135 | 4245 | 4240 | 4245 | 4240 | 4054 |
| 261 | 20240112 | 151500 | 1656404165 | 4240 | 4245 | 4245 | 4240 | 1002 |
| 262 | 20240112 | 151400 | 1652153330 | 4245 | 4250 | 4250 | 4245 | 222 |
| 263 | 20240112 | 151300 | 1651209940 | 4240 | 4250 | 4250 | 4240 | 2488 |
| 264 | 20240112 | 151200 | 1640648485 | 4250 | 4255 | 4255 | 4250 | 1687 |
| 265 | 20240112 | 151100 | 1633477475 | 4260 | 4260 | 4260 | 4260 | 300 |
| 266 | 20240112 | 151000 | 1632199475 | 4260 | 4255 | 4260 | 4250 | 1445 |
| 267 | 20240112 | 150900 | 1626055970 | 4250 | 4255 | 4255 | 4250 | 569 |
| 268 | 20240112 | 150800 | 1623637260 | 4255 | 4250 | 4255 | 4250 | 981 |
| 269 | 20240112 | 150700 | 1619467980 | 4255 | 4260 | 4260 | 4255 | 710 |
| 270 | 20240112 | 150600 | 1616446880 | 4265 | 4265 | 4265 | 4265 | 0 |
| 271 | 20240112 | 150500 | 1616446880 | 4265 | 4265 | 4265 | 4265 | 0 |
| 272 | 20240112 | 150400 | 1616446880 | 4265 | 4255 | 4265 | 4255 | 197 |
| 273 | 20240112 | 150300 | 1615607755 | 4255 | 4260 | 4265 | 4255 | 1642 |
| 274 | 20240112 | 150200 | 1608619375 | 4265 | 4260 | 4265 | 4260 | 1091 |
| 275 | 20240112 | 150100 | 1603971685 | 4265 | 4265 | 4265 | 4265 | 233 |
| 276 | 20240112 | 150000 | 1602977940 | 4270 | 4270 | 4270 | 4270 | 2 |
| 277 | 20240112 | 145900 | 1602969400 | 4270 | 4265 | 4275 | 4265 | 854 |
| 278 | 20240112 | 145800 | 1599326885 | 4265 | 4265 | 4265 | 4265 | 12 |
| 279 | 20240112 | 145700 | 1599275705 | 4265 | 4250 | 4265 | 4250 | 3 |
| 280 | 20240112 | 145600 | 1599262925 | 4265 | 4250 | 4265 | 4250 | 268 |
| 281 | 20240112 | 145500 | 1598123545 | 4265 | 4265 | 4265 | 4265 | 4 |
| 282 | 20240112 | 145400 | 1598106485 | 4265 | 4270 | 4270 | 4250 | 1309 |
| 283 | 20240112 | 145300 | 1592533395 | 4270 | 4275 | 4280 | 4265 | 142 |
| 284 | 20240112 | 145200 | 1591927605 | 4275 | 4280 | 4280 | 4275 | 511 |
| 285 | 20240112 | 145100 | 1589743065 | 4280 | 4275 | 4280 | 4270 | 32 |
| 286 | 20240112 | 145000 | 1589606260 | 4275 | 4270 | 4275 | 4260 | 295 |
| 287 | 20240112 | 144900 | 1588349140 | 4270 | 4270 | 4280 | 4270 | 202 |
| 288 | 20240112 | 144800 | 1587486350 | 4270 | 4280 | 4280 | 4270 | 76 |
| 289 | 20240112 | 144700 | 1587161630 | 4280 | 4260 | 4280 | 4260 | 24 |
| 290 | 20240112 | 144600 | 1587058970 | 4280 | 4250 | 4280 | 4250 | 2572 |
| 291 | 20240112 | 144500 | 1576067330 | 4275 | 4260 | 4275 | 4250 | 2444 |
| 292 | 20240112 | 144400 | 1565673960 | 4265 | 4265 | 4265 | 4265 | 1 |
| 293 | 20240112 | 144300 | 1565669695 | 4275 | 4275 | 4275 | 4275 | 67 |
| 294 | 20240112 | 144200 | 1565383270 | 4275 | 4270 | 4275 | 4270 | 20 |
| 295 | 20240112 | 144100 | 1565297860 | 4270 | 4260 | 4270 | 4260 | 3 |
| 296 | 20240112 | 144000 | 1565285070 | 4260 | 4260 | 4260 | 4260 | 176 |
| 297 | 20240112 | 143900 | 1564535310 | 4260 | 4265 | 4270 | 4260 | 119 |
| 298 | 20240112 | 143800 | 1564027990 | 4270 | 4270 | 4270 | 4270 | 101 |
| 299 | 20240112 | 143700 | 1563596720 | 4275 | 4275 | 4275 | 4275 | 1 |
| 300 | 20240112 | 143600 | 1563592445 | 4275 | 4260 | 4275 | 4260 | 779 |
| 301 | 20240112 | 143500 | 1560273810 | 4260 | 4260 | 4260 | 4255 | 242 |
| 302 | 20240112 | 143400 | 1559242895 | 4260 | 4260 | 4260 | 4260 | 0 |
| 303 | 20240112 | 143300 | 1559242895 | 4260 | 4260 | 4260 | 4260 | 0 |
| 304 | 20240112 | 143200 | 1559242895 | 4260 | 4260 | 4260 | 4260 | 0 |
| 305 | 20240112 | 143100 | 1559242895 | 4260 | 4255 | 4260 | 4255 | 987 |
| 306 | 20240112 | 143000 | 1555043160 | 4255 | 4255 | 4255 | 4255 | 76 |
| 307 | 20240112 | 142900 | 1554719780 | 4255 | 4265 | 4270 | 4255 | 110 |
| 308 | 20240112 | 142800 | 1554251170 | 4270 | 4270 | 4270 | 4270 | 15 |
| 309 | 20240112 | 142700 | 1554187120 | 4275 | 4275 | 4275 | 4260 | 162 |
| 310 | 20240112 | 142600 | 1553495375 | 4260 | 4275 | 4275 | 4260 | 1661 |
| 311 | 20240112 | 142500 | 1546415280 | 4275 | 4265 | 4275 | 4265 | 16 |
| 312 | 20240112 | 142400 | 1546346995 | 4265 | 4265 | 4265 | 4265 | 10 |
| 313 | 20240112 | 142300 | 1546304345 | 4265 | 4270 | 4270 | 4260 | 1560 |
| 314 | 20240112 | 142200 | 1539656295 | 4265 | 4270 | 4270 | 4265 | 159 |
| 315 | 20240112 | 142100 | 1538978060 | 4270 | 4270 | 4270 | 4270 | 251 |
| 316 | 20240112 | 142000 | 1537906290 | 4270 | 4280 | 4285 | 4270 | 130 |
| 317 | 20240112 | 141900 | 1537349995 | 4280 | 4275 | 4280 | 4275 | 113 |
| 318 | 20240112 | 141800 | 1536866395 | 4270 | 4270 | 4270 | 4270 | 0 |
| 319 | 20240112 | 141700 | 1536866395 | 4270 | 4270 | 4270 | 4265 | 530 |
| 320 | 20240112 | 141600 | 1534603480 | 4285 | 4285 | 4285 | 4285 | 0 |
| 321 | 20240112 | 141500 | 1534603480 | 4285 | 4285 | 4285 | 4285 | 0 |
| 322 | 20240112 | 141400 | 1534603480 | 4285 | 4285 | 4285 | 4285 | 1 |
| 323 | 20240112 | 141300 | 1534599195 | 4280 | 4270 | 4285 | 4265 | 115 |
| 324 | 20240112 | 141200 | 1534108415 | 4270 | 4270 | 4270 | 4270 | 90 |
| 325 | 20240112 | 141100 | 1533724115 | 4270 | 4265 | 4270 | 4265 | 90 |
| 326 | 20240112 | 141000 | 1533340165 | 4285 | 4265 | 4285 | 4265 | 29 |
| 327 | 20240112 | 140900 | 1533216135 | 4265 | 4265 | 4265 | 4265 | 49 |
| 328 | 20240112 | 140800 | 1533007150 | 4265 | 4265 | 4265 | 4265 | 15 |
| 329 | 20240112 | 140700 | 1532943175 | 4265 | 4260 | 4265 | 4260 | 23 |
| 330 | 20240112 | 140600 | 1532845120 | 4260 | 4260 | 4260 | 4260 | 0 |
| 331 | 20240112 | 140500 | 1532845120 | 4260 | 4265 | 4265 | 4260 | 107 |
| 332 | 20240112 | 140400 | 1532388800 | 4280 | 4265 | 4280 | 4265 | 14 |
| 333 | 20240112 | 140300 | 1532329000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 334 | 20240112 | 140200 | 1532329000 | 4265 | 4280 | 4285 | 4265 | 1088 |
| 335 | 20240112 | 140100 | 1527672030 | 4265 | 4275 | 4280 | 4265 | 85 |
| 336 | 20240112 | 140000 | 1527308770 | 4285 | 4280 | 4285 | 4280 | 428 |
| 337 | 20240112 | 135900 | 1525476835 | 4280 | 4270 | 4280 | 4270 | 58 |
| 338 | 20240112 | 135800 | 1525229165 | 4285 | 4285 | 4285 | 4285 | 0 |
| 339 | 20240112 | 135700 | 1525229165 | 4285 | 4285 | 4285 | 4285 | 0 |
| 340 | 20240112 | 135600 | 1525229165 | 4285 | 4265 | 4285 | 4265 | 305 |
| 341 | 20240112 | 135500 | 1523924665 | 4270 | 4260 | 4270 | 4260 | 27 |
| 342 | 20240112 | 135400 | 1523809545 | 4260 | 4260 | 4260 | 4260 | 409 |
| 343 | 20240112 | 135300 | 1522067205 | 4260 | 4260 | 4260 | 4260 | 68 |
| 344 | 20240112 | 135200 | 1521777525 | 4260 | 4260 | 4260 | 4260 | 108 |
| 345 | 20240112 | 135100 | 1521317445 | 4260 | 4265 | 4270 | 4260 | 201 |
| 346 | 20240112 | 135000 | 1520461150 | 4270 | 4275 | 4275 | 4270 | 76 |
| 347 | 20240112 | 134900 | 1520136605 | 4275 | 4275 | 4275 | 4275 | 25 |
| 348 | 20240112 | 134800 | 1520029730 | 4275 | 4280 | 4280 | 4275 | 41 |
| 349 | 20240112 | 134700 | 1519854410 | 4280 | 4270 | 4280 | 4270 | 124 |
| 350 | 20240112 | 134600 | 1519324280 | 4265 | 4265 | 4265 | 4265 | 12 |
| 351 | 20240112 | 134500 | 1519273100 | 4270 | 4270 | 4270 | 4270 | 0 |
| 352 | 20240112 | 134400 | 1519273100 | 4270 | 4270 | 4270 | 4270 | 0 |
| 353 | 20240112 | 134300 | 1519273100 | 4270 | 4270 | 4270 | 4270 | 31 |
| 354 | 20240112 | 134200 | 1519140730 | 4270 | 4270 | 4270 | 4270 | 1 |
| 355 | 20240112 | 134100 | 1519136460 | 4250 | 4255 | 4255 | 4250 | 42 |
| 356 | 20240112 | 134000 | 1518957950 | 4255 | 4255 | 4255 | 4255 | 87 |
| 357 | 20240112 | 133900 | 1518587765 | 4255 | 4275 | 4275 | 4255 | 311 |
| 358 | 20240112 | 133800 | 1517264440 | 4255 | 4255 | 4255 | 4255 | 9 |
| 359 | 20240112 | 133700 | 1517226145 | 4285 | 4255 | 4285 | 4255 | 10 |
| 360 | 20240112 | 133600 | 1517183565 | 4255 | 4255 | 4285 | 4255 | 338 |
| 361 | 20240112 | 133500 | 1515745345 | 4255 | 4255 | 4255 | 4255 | 200 |
| 362 | 20240112 | 133400 | 1514894345 | 4290 | 4270 | 4290 | 4255 | 227 |
| 363 | 20240112 | 133300 | 1513927330 | 4295 | 4295 | 4295 | 4295 | 0 |
| 364 | 20240112 | 133200 | 1513927330 | 4295 | 4275 | 4295 | 4275 | 36 |
| 365 | 20240112 | 133100 | 1513773190 | 4270 | 4255 | 4270 | 4255 | 1301 |
| 366 | 20240112 | 133000 | 1508230980 | 4255 | 4245 | 4255 | 4245 | 274 |
| 367 | 20240112 | 132900 | 1507067830 | 4245 | 4245 | 4245 | 4245 | 100 |
| 368 | 20240112 | 132800 | 1506643330 | 4245 | 4245 | 4250 | 4245 | 72 |
| 369 | 20240112 | 132700 | 1506337440 | 4245 | 4245 | 4245 | 4245 | 719 |
| 370 | 20240112 | 132600 | 1503285285 | 4245 | 4250 | 4250 | 4245 | 236 |
| 371 | 20240112 | 132500 | 1502283285 | 4250 | 4245 | 4250 | 4245 | 58 |
| 372 | 20240112 | 132400 | 1502036825 | 4245 | 4250 | 4255 | 4245 | 1528 |
| 373 | 20240112 | 132300 | 1495550440 | 4250 | 4250 | 4250 | 4245 | 435 |
| 374 | 20240112 | 132200 | 1493702310 | 4250 | 4250 | 4255 | 4250 | 4872 |
| 375 | 20240112 | 132100 | 1472996205 | 4250 | 4270 | 4270 | 4250 | 1660 |
| 376 | 20240112 | 132000 | 1465940100 | 4245 | 4270 | 4270 | 4240 | 1924 |
| 377 | 20240112 | 131900 | 1457772035 | 4270 | 4265 | 4275 | 4265 | 163 |
| 378 | 20240112 | 131800 | 1457076170 | 4275 | 4275 | 4275 | 4270 | 34 |
| 379 | 20240112 | 131700 | 1456930835 | 4275 | 4265 | 4275 | 4250 | 722 |
| 380 | 20240112 | 131600 | 1453857685 | 4275 | 4275 | 4275 | 4275 | 342 |
| 381 | 20240112 | 131500 | 1452395635 | 4275 | 4265 | 4275 | 4260 | 983 |
| 382 | 20240112 | 131400 | 1448203940 | 4265 | 4260 | 4265 | 4260 | 473 |
| 383 | 20240112 | 131300 | 1446187145 | 4265 | 4265 | 4265 | 4250 | 2424 |
| 384 | 20240112 | 131200 | 1435884380 | 4265 | 4250 | 4270 | 4250 | 11562 |
| 385 | 20240112 | 131100 | 1386744820 | 4250 | 4280 | 4290 | 4250 | 11249 |
| 386 | 20240112 | 131000 | 1338859585 | 4290 | 4290 | 4290 | 4290 | 2 |
| 387 | 20240112 | 130900 | 1338851005 | 4290 | 4290 | 4290 | 4290 | 133 |
| 388 | 20240112 | 130800 | 1338280435 | 4290 | 4290 | 4290 | 4290 | 1 |
| 389 | 20240112 | 130700 | 1338276145 | 4270 | 4290 | 4290 | 4270 | 39 |
| 390 | 20240112 | 130600 | 1338109275 | 4290 | 4295 | 4295 | 4270 | 122 |
| 391 | 20240112 | 130500 | 1337586610 | 4295 | 4280 | 4295 | 4270 | 2733 |
| 392 | 20240112 | 130400 | 1325908615 | 4295 | 4290 | 4295 | 4280 | 410 |
| 393 | 20240112 | 130300 | 1324151880 | 4295 | 4300 | 4315 | 4295 | 6484 |
| 394 | 20240112 | 130200 | 1296279165 | 4305 | 4305 | 4305 | 4305 | 358 |
| 395 | 20240112 | 130100 | 1294737975 | 4305 | 4305 | 4305 | 4305 | 6 |
| 396 | 20240112 | 130000 | 1294712145 | 4310 | 4310 | 4310 | 4310 | 4 |
| 397 | 20240112 | 125900 | 1294694905 | 4310 | 4310 | 4310 | 4310 | 58 |
| 398 | 20240112 | 125800 | 1294444925 | 4310 | 4315 | 4315 | 4310 | 131 |
| 399 | 20240112 | 125700 | 1293880165 | 4320 | 4320 | 4320 | 4320 | 1 |
| 400 | 20240112 | 125600 | 1293875845 | 4325 | 4325 | 4325 | 4325 | 0 |
| 401 | 20240112 | 125500 | 1293875845 | 4325 | 4310 | 4325 | 4310 | 19 |
| 402 | 20240112 | 125400 | 1293793880 | 4310 | 4330 | 4330 | 4310 | 39 |
| 403 | 20240112 | 125300 | 1293625725 | 4330 | 4330 | 4330 | 4325 | 25 |
| 404 | 20240112 | 125200 | 1293517530 | 4335 | 4335 | 4335 | 4305 | 16 |
| 405 | 20240112 | 125100 | 1293448200 | 4335 | 4325 | 4335 | 4305 | 175 |
| 406 | 20240112 | 125000 | 1292692265 | 4325 | 4325 | 4325 | 4325 | 0 |
| 407 | 20240112 | 124900 | 1292692265 | 4325 | 4325 | 4325 | 4325 | 0 |
| 408 | 20240112 | 124800 | 1292692265 | 4325 | 4305 | 4325 | 4305 | 3 |
| 409 | 20240112 | 124700 | 1292679310 | 4325 | 4305 | 4325 | 4305 | 7 |
| 410 | 20240112 | 124600 | 1292649055 | 4325 | 4325 | 4325 | 4325 | 0 |
| 411 | 20240112 | 124500 | 1292649055 | 4325 | 4325 | 4325 | 4300 | 1687 |
| 412 | 20240112 | 124400 | 1285387045 | 4325 | 4305 | 4325 | 4305 | 584 |
| 413 | 20240112 | 124300 | 1282868525 | 4330 | 4330 | 4330 | 4330 | 0 |
| 414 | 20240112 | 124200 | 1282868525 | 4330 | 4330 | 4330 | 4330 | 0 |
| 415 | 20240112 | 124100 | 1282868525 | 4330 | 4305 | 4330 | 4305 | 2 |
| 416 | 20240112 | 124000 | 1282859890 | 4335 | 4330 | 4335 | 4330 | 10 |
| 417 | 20240112 | 123900 | 1282816580 | 4330 | 4305 | 4335 | 4305 | 278 |
| 418 | 20240112 | 123800 | 1281619710 | 4340 | 4310 | 4340 | 4305 | 705 |
| 419 | 20240112 | 123700 | 1278584330 | 4340 | 4340 | 4340 | 4310 | 1472 |
| 420 | 20240112 | 123600 | 1272232300 | 4340 | 4340 | 4340 | 4340 | 45 |
| 421 | 20240112 | 123500 | 1272037000 | 4340 | 4320 | 4340 | 4320 | 106 |
| 422 | 20240112 | 123400 | 1271579060 | 4340 | 4330 | 4340 | 4330 | 8 |
| 423 | 20240112 | 123300 | 1271544410 | 4340 | 4340 | 4340 | 4310 | 586 |
| 424 | 20240112 | 123200 | 1269015250 | 4340 | 4335 | 4340 | 4335 | 2 |
| 425 | 20240112 | 123100 | 1269006575 | 4335 | 4315 | 4335 | 4315 | 11 |
| 426 | 20240112 | 123000 | 1268959050 | 4315 | 4335 | 4335 | 4315 | 12 |
| 427 | 20240112 | 122900 | 1268907250 | 4335 | 4335 | 4335 | 4335 | 308 |
| 428 | 20240112 | 122800 | 1267572070 | 4335 | 4325 | 4335 | 4315 | 172 |
| 429 | 20240112 | 122700 | 1266828850 | 4335 | 4335 | 4335 | 4320 | 95 |
| 430 | 20240112 | 122600 | 1266418145 | 4335 | 4340 | 4340 | 4330 | 471 |
| 431 | 20240112 | 122500 | 1264376920 | 4340 | 4340 | 4340 | 4340 | 12 |
| 432 | 20240112 | 122400 | 1264324840 | 4340 | 4320 | 4340 | 4315 | 15 |
| 433 | 20240112 | 122300 | 1264260030 | 4345 | 4345 | 4345 | 4345 | 2 |
| 434 | 20240112 | 122200 | 1264251340 | 4345 | 4325 | 4345 | 4325 | 2 |
| 435 | 20240112 | 122100 | 1264242670 | 4345 | 4345 | 4345 | 4345 | 1 |
| 436 | 20240112 | 122000 | 1264238325 | 4345 | 4330 | 4345 | 4330 | 2 |
| 437 | 20240112 | 121900 | 1264229650 | 4345 | 4345 | 4345 | 4335 | 6 |
| 438 | 20240112 | 121800 | 1264203595 | 4350 | 4350 | 4350 | 4350 | 7 |
| 439 | 20240112 | 121700 | 1264173145 | 4345 | 4350 | 4350 | 4310 | 1353 |
| 440 | 20240112 | 121600 | 1258322680 | 4350 | 4350 | 4350 | 4350 | 11 |
| 441 | 20240112 | 121500 | 1258274830 | 4360 | 4340 | 4365 | 4340 | 232 |
| 442 | 20240112 | 121400 | 1257265575 | 4340 | 4340 | 4340 | 4335 | 156 |
| 443 | 20240112 | 121300 | 1256589030 | 4340 | 4325 | 4340 | 4325 | 124 |
| 444 | 20240112 | 121200 | 1256052635 | 4325 | 4320 | 4325 | 4320 | 2134 |
| 445 | 20240112 | 121100 | 1246833750 | 4320 | 4320 | 4320 | 4320 | 0 |
| 446 | 20240112 | 121000 | 1246833750 | 4320 | 4320 | 4320 | 4320 | 0 |
| 447 | 20240112 | 120900 | 1246833750 | 4320 | 4310 | 4320 | 4310 | 80 |
| 448 | 20240112 | 120800 | 1246488850 | 4310 | 4315 | 4315 | 4310 | 1223 |
| 449 | 20240112 | 120700 | 1241211930 | 4315 | 4310 | 4315 | 4310 | 13 |
| 450 | 20240112 | 120600 | 1241155875 | 4310 | 4310 | 4310 | 4310 | 6 |
| 451 | 20240112 | 120500 | 1241130015 | 4310 | 4310 | 4315 | 4310 | 422 |
| 452 | 20240112 | 120400 | 1239311085 | 4315 | 4320 | 4320 | 4315 | 988 |
| 453 | 20240112 | 120300 | 1235047785 | 4320 | 4320 | 4320 | 4320 | 70 |
| 454 | 20240112 | 120200 | 1234745385 | 4320 | 4335 | 4335 | 4320 | 251 |
| 455 | 20240112 | 120100 | 1233660875 | 4335 | 4335 | 4335 | 4335 | 0 |
| 456 | 20240112 | 120000 | 1233660875 | 4335 | 4335 | 4335 | 4335 | 5 |
| 457 | 20240112 | 115900 | 1233639200 | 4335 | 4340 | 4340 | 4335 | 3 |
| 458 | 20240112 | 115800 | 1233626185 | 4325 | 4320 | 4325 | 4315 | 311 |
| 459 | 20240112 | 115700 | 1232282640 | 4325 | 4340 | 4345 | 4325 | 475 |
| 460 | 20240112 | 115600 | 1230225560 | 4345 | 4345 | 4345 | 4345 | 11 |
| 461 | 20240112 | 115500 | 1230177765 | 4345 | 4345 | 4345 | 4345 | 0 |
| 462 | 20240112 | 115400 | 1230177765 | 4345 | 4345 | 4345 | 4345 | 8 |
| 463 | 20240112 | 115300 | 1230143005 | 4345 | 4345 | 4345 | 4345 | 13 |
| 464 | 20240112 | 115200 | 1230086520 | 4350 | 4355 | 4355 | 4350 | 696 |
| 465 | 20240112 | 115100 | 1227058870 | 4355 | 4360 | 4365 | 4355 | 786 |
| 466 | 20240112 | 115000 | 1223631865 | 4360 | 4360 | 4370 | 4360 | 85 |
| 467 | 20240112 | 114900 | 1223260565 | 4355 | 4355 | 4355 | 4355 | 9 |
| 468 | 20240112 | 114800 | 1223221370 | 4355 | 4350 | 4385 | 4350 | 8265 |
| 469 | 20240112 | 114700 | 1187031380 | 4350 | 4325 | 4375 | 4325 | 10277 |
| 470 | 20240112 | 114600 | 1142329260 | 4330 | 4325 | 4330 | 4325 | 262 |
| 471 | 20240112 | 114500 | 1141194840 | 4325 | 4325 | 4325 | 4325 | 201 |
| 472 | 20240112 | 114400 | 1140325515 | 4320 | 4320 | 4320 | 4320 | 6 |
| 473 | 20240112 | 114300 | 1140299595 | 4320 | 4320 | 4320 | 4320 | 2 |
| 474 | 20240112 | 114200 | 1140290955 | 4320 | 4320 | 4320 | 4320 | 0 |
| 475 | 20240112 | 114100 | 1140290955 | 4320 | 4320 | 4320 | 4320 | 209 |
| 476 | 20240112 | 114000 | 1139388075 | 4320 | 4300 | 4320 | 4300 | 369 |
| 477 | 20240112 | 113900 | 1137794825 | 4300 | 4305 | 4305 | 4300 | 207 |
| 478 | 20240112 | 113800 | 1136904620 | 4315 | 4315 | 4315 | 4315 | 1 |
| 479 | 20240112 | 113700 | 1136900305 | 4310 | 4300 | 4310 | 4300 | 16 |
| 480 | 20240112 | 113600 | 1136831425 | 4300 | 4300 | 4300 | 4300 | 124 |
| 481 | 20240112 | 113500 | 1136298225 | 4300 | 4300 | 4310 | 4300 | 4694 |
| 482 | 20240112 | 113400 | 1116114005 | 4310 | 4310 | 4310 | 4310 | 0 |
| 483 | 20240112 | 113300 | 1116114005 | 4310 | 4310 | 4310 | 4310 | 1 |
| 484 | 20240112 | 113200 | 1116109695 | 4310 | 4310 | 4310 | 4300 | 744 |
| 485 | 20240112 | 113100 | 1112908910 | 4310 | 4310 | 4310 | 4310 | 9 |
| 486 | 20240112 | 113000 | 1112870120 | 4310 | 4315 | 4315 | 4310 | 23 |
| 487 | 20240112 | 112900 | 1112770925 | 4315 | 4315 | 4315 | 4315 | 0 |
| 488 | 20240112 | 112800 | 1112770925 | 4315 | 4315 | 4315 | 4315 | 0 |
| 489 | 20240112 | 112700 | 1112770925 | 4315 | 4315 | 4315 | 4315 | 52 |
| 490 | 20240112 | 112600 | 1112546545 | 4315 | 4315 | 4315 | 4315 | 26 |
| 491 | 20240112 | 112500 | 1112434355 | 4300 | 4300 | 4300 | 4300 | 41 |
| 492 | 20240112 | 112400 | 1112258055 | 4300 | 4300 | 4300 | 4300 | 0 |
| 493 | 20240112 | 112300 | 1112258055 | 4300 | 4300 | 4300 | 4300 | 1 |
| 494 | 20240112 | 112200 | 1112253755 | 4315 | 4320 | 4320 | 4315 | 15 |
| 495 | 20240112 | 112100 | 1112189005 | 4320 | 4320 | 4320 | 4320 | 1 |
| 496 | 20240112 | 112000 | 1112184685 | 4305 | 4305 | 4305 | 4305 | 1 |
| 497 | 20240112 | 111900 | 1112180380 | 4320 | 4295 | 4320 | 4295 | 10 |
| 498 | 20240112 | 111800 | 1112137380 | 4295 | 4295 | 4295 | 4295 | 800 |
| 499 | 20240112 | 111700 | 1108701380 | 4295 | 4295 | 4295 | 4295 | 10 |
| 500 | 20240112 | 111600 | 1108658430 | 4295 | 4305 | 4305 | 4295 | 1006 |
| 501 | 20240112 | 111500 | 1104337310 | 4300 | 4300 | 4300 | 4300 | 162 |
| 502 | 20240112 | 111400 | 1103640710 | 4295 | 4300 | 4300 | 4295 | 193 |
| 503 | 20240112 | 111300 | 1102811115 | 4300 | 4305 | 4305 | 4300 | 8 |
| 504 | 20240112 | 111200 | 1102776705 | 4300 | 4300 | 4300 | 4295 | 361 |
| 505 | 20240112 | 111100 | 1101225150 | 4300 | 4320 | 4320 | 4295 | 318 |
| 506 | 20240112 | 111000 | 1099858680 | 4320 | 4300 | 4320 | 4300 | 58 |
| 507 | 20240112 | 110900 | 1099609165 | 4295 | 4300 | 4315 | 4295 | 273 |
| 508 | 20240112 | 110800 | 1098435265 | 4300 | 4305 | 4315 | 4300 | 142 |
| 509 | 20240112 | 110700 | 1097824440 | 4305 | 4315 | 4315 | 4305 | 748 |
| 510 | 20240112 | 110600 | 1094600730 | 4310 | 4315 | 4315 | 4310 | 527 |
| 511 | 20240112 | 110500 | 1092328605 | 4320 | 4330 | 4330 | 4320 | 1182 |
| 512 | 20240112 | 110400 | 1087220615 | 4340 | 4340 | 4340 | 4340 | 0 |
| 513 | 20240112 | 110300 | 1087220615 | 4340 | 4340 | 4345 | 4340 | 5219 |
| 514 | 20240112 | 110200 | 1064570140 | 4340 | 4340 | 4340 | 4340 | 1 |
| 515 | 20240112 | 110100 | 1064565800 | 4340 | 4340 | 4340 | 4330 | 5 |
| 516 | 20240112 | 110000 | 1064544110 | 4340 | 4340 | 4340 | 4320 | 307 |
| 517 | 20240112 | 105900 | 1063217720 | 4340 | 4330 | 4340 | 4330 | 152 |
| 518 | 20240112 | 105800 | 1062559540 | 4340 | 4335 | 4340 | 4335 | 55 |
| 519 | 20240112 | 105700 | 1062321110 | 4335 | 4320 | 4335 | 4320 | 211 |
| 520 | 20240112 | 105600 | 1061409425 | 4340 | 4340 | 4340 | 4315 | 106 |
| 521 | 20240112 | 105500 | 1060951885 | 4340 | 4340 | 4340 | 4340 | 5 |
| 522 | 20240112 | 105400 | 1060930185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 523 | 20240112 | 105300 | 1060930185 | 4340 | 4340 | 4340 | 4330 | 5 |
| 524 | 20240112 | 105200 | 1060908495 | 4340 | 4330 | 4345 | 4315 | 2311 |
| 525 | 20240112 | 105100 | 1050881270 | 4340 | 4325 | 4340 | 4320 | 693 |
| 526 | 20240112 | 105000 | 1047883735 | 4335 | 4335 | 4340 | 4330 | 118 |
| 527 | 20240112 | 104900 | 1047372680 | 4340 | 4335 | 4340 | 4335 | 71 |
| 528 | 20240112 | 104800 | 1047064725 | 4340 | 4335 | 4340 | 4335 | 281 |
| 529 | 20240112 | 104700 | 1045846030 | 4335 | 4340 | 4340 | 4335 | 739 |
| 530 | 20240112 | 104600 | 1042642435 | 4335 | 4320 | 4335 | 4320 | 792 |
| 531 | 20240112 | 104500 | 1039218245 | 4320 | 4315 | 4320 | 4315 | 524 |
| 532 | 20240112 | 104400 | 1036957175 | 4315 | 4315 | 4315 | 4315 | 109 |
| 533 | 20240112 | 104300 | 1036486840 | 4315 | 4315 | 4315 | 4290 | 1510 |
| 534 | 20240112 | 104200 | 1029991800 | 4315 | 4315 | 4315 | 4300 | 383 |
| 535 | 20240112 | 104100 | 1028344405 | 4315 | 4310 | 4315 | 4310 | 51 |
| 536 | 20240112 | 104000 | 1028124590 | 4315 | 4295 | 4315 | 4280 | 1437 |
| 537 | 20240112 | 103900 | 1021953870 | 4305 | 4305 | 4305 | 4305 | 33 |
| 538 | 20240112 | 103800 | 1021811805 | 4290 | 4305 | 4310 | 4290 | 646 |
| 539 | 20240112 | 103700 | 1019037440 | 4310 | 4310 | 4310 | 4310 | 1 |
| 540 | 20240112 | 103600 | 1019033130 | 4310 | 4310 | 4310 | 4310 | 189 |
| 541 | 20240112 | 103500 | 1018218540 | 4310 | 4310 | 4310 | 4310 | 575 |
| 542 | 20240112 | 103400 | 1015740290 | 4310 | 4310 | 4310 | 4310 | 8 |
| 543 | 20240112 | 103300 | 1015705810 | 4310 | 4310 | 4310 | 4295 | 743 |
| 544 | 20240112 | 103200 | 1012505440 | 4310 | 4300 | 4310 | 4300 | 109 |
| 545 | 20240112 | 103100 | 1012036710 | 4300 | 4305 | 4310 | 4300 | 568 |
| 546 | 20240112 | 103000 | 1009593240 | 4310 | 4310 | 4310 | 4310 | 272 |
| 547 | 20240112 | 102900 | 1008420920 | 4310 | 4300 | 4310 | 4300 | 449 |
| 548 | 20240112 | 102800 | 1006489115 | 4300 | 4300 | 4300 | 4300 | 620 |
| 549 | 20240112 | 102700 | 1003823115 | 4300 | 4300 | 4300 | 4300 | 6 |
| 550 | 20240112 | 102600 | 1003797315 | 4300 | 4290 | 4300 | 4290 | 332 |
| 551 | 20240112 | 102500 | 1002370870 | 4295 | 4295 | 4295 | 4290 | 24 |
| 552 | 20240112 | 102400 | 1002267895 | 4295 | 4295 | 4295 | 4295 | 99 |
| 553 | 20240112 | 102300 | 1001842690 | 4295 | 4295 | 4295 | 4295 | 4 |
| 554 | 20240112 | 102200 | 1001825510 | 4295 | 4290 | 4295 | 4290 | 1728 |
| 555 | 20240112 | 102100 | 994411170 | 4290 | 4285 | 4290 | 4280 | 365 |
| 556 | 20240112 | 102000 | 992847360 | 4285 | 4280 | 4285 | 4275 | 893 |
| 557 | 20240112 | 101900 | 989025640 | 4285 | 4285 | 4285 | 4285 | 23 |
| 558 | 20240112 | 101800 | 988927085 | 4290 | 4280 | 4290 | 4275 | 461 |
| 559 | 20240112 | 101700 | 986954115 | 4285 | 4280 | 4285 | 4280 | 59 |
| 560 | 20240112 | 101600 | 986701560 | 4290 | 4290 | 4290 | 4280 | 200 |
| 561 | 20240112 | 101500 | 985844560 | 4290 | 4290 | 4290 | 4280 | 127 |
| 562 | 20240112 | 101400 | 985300980 | 4290 | 4290 | 4290 | 4285 | 183 |
| 563 | 20240112 | 101300 | 984515960 | 4290 | 4280 | 4290 | 4275 | 472 |
| 564 | 20240112 | 101200 | 982497495 | 4290 | 4290 | 4290 | 4290 | 5 |
| 565 | 20240112 | 101100 | 982476045 | 4290 | 4275 | 4290 | 4275 | 24 |
| 566 | 20240112 | 101000 | 982373100 | 4290 | 4290 | 4290 | 4275 | 11 |
| 567 | 20240112 | 100900 | 982325970 | 4290 | 4290 | 4290 | 4290 | 10 |
| 568 | 20240112 | 100800 | 982283070 | 4295 | 4285 | 4295 | 4285 | 829 |
| 569 | 20240112 | 100700 | 978728590 | 4290 | 4290 | 4290 | 4290 | 32 |
| 570 | 20240112 | 100600 | 978591310 | 4290 | 4265 | 4290 | 4255 | 4408 |
| 571 | 20240112 | 100500 | 959787450 | 4265 | 4295 | 4295 | 4260 | 1966 |
| 572 | 20240112 | 100400 | 951393065 | 4295 | 4295 | 4295 | 4275 | 293 |
| 573 | 20240112 | 100300 | 950140280 | 4295 | 4290 | 4295 | 4275 | 111 |
| 574 | 20240112 | 100200 | 949665295 | 4295 | 4295 | 4295 | 4295 | 2 |
| 575 | 20240112 | 100100 | 949656705 | 4295 | 4280 | 4300 | 4270 | 119 |
| 576 | 20240112 | 100000 | 949147965 | 4280 | 4300 | 4300 | 4280 | 580 |
| 577 | 20240112 | 095900 | 946654945 | 4300 | 4265 | 4300 | 4265 | 4692 |
| 578 | 20240112 | 095800 | 926601385 | 4265 | 4255 | 4265 | 4255 | 311 |
| 579 | 20240112 | 095700 | 925278060 | 4255 | 4265 | 4265 | 4245 | 3128 |
| 580 | 20240112 | 095600 | 911972900 | 4260 | 4260 | 4270 | 4260 | 80 |
| 581 | 20240112 | 095500 | 911631875 | 4260 | 4260 | 4270 | 4260 | 41 |
| 582 | 20240112 | 095400 | 911457205 | 4270 | 4260 | 4270 | 4260 | 152 |
| 583 | 20240112 | 095300 | 910809665 | 4275 | 4260 | 4275 | 4260 | 3 |
| 584 | 20240112 | 095200 | 910796870 | 4275 | 4260 | 4275 | 4250 | 151 |
| 585 | 20240112 | 095100 | 910154875 | 4260 | 4260 | 4275 | 4250 | 65 |
| 586 | 20240112 | 095000 | 909878050 | 4260 | 4260 | 4260 | 4250 | 2948 |
| 587 | 20240112 | 094900 | 897333230 | 4280 | 4280 | 4280 | 4280 | 1 |
| 588 | 20240112 | 094800 | 897328950 | 4280 | 4280 | 4285 | 4280 | 928 |
| 589 | 20240112 | 094700 | 893357105 | 4285 | 4290 | 4290 | 4265 | 363 |
| 590 | 20240112 | 094600 | 891807055 | 4290 | 4290 | 4290 | 4265 | 259 |
| 591 | 20240112 | 094500 | 890702315 | 4290 | 4265 | 4290 | 4260 | 553 |
| 592 | 20240112 | 094400 | 888345915 | 4295 | 4290 | 4295 | 4260 | 245 |
| 593 | 20240112 | 094300 | 887298345 | 4290 | 4290 | 4290 | 4290 | 3 |
| 594 | 20240112 | 094200 | 887285475 | 4290 | 4260 | 4290 | 4250 | 5354 |
| 595 | 20240112 | 094100 | 864473390 | 4260 | 4250 | 4260 | 4250 | 1629 |
| 596 | 20240112 | 094000 | 857550040 | 4260 | 4255 | 4260 | 4255 | 303 |
| 597 | 20240112 | 093900 | 856260760 | 4260 | 4260 | 4260 | 4245 | 407 |
| 598 | 20240112 | 093800 | 854530470 | 4250 | 4260 | 4260 | 4250 | 1090 |
| 599 | 20240112 | 093700 | 849897850 | 4260 | 4265 | 4265 | 4250 | 1506 |
| 600 | 20240112 | 093600 | 843497255 | 4265 | 4250 | 4265 | 4250 | 1336 |
| 601 | 20240112 | 093500 | 837809030 | 4265 | 4270 | 4270 | 4250 | 2051 |
| 602 | 20240112 | 093400 | 829081765 | 4270 | 4270 | 4270 | 4240 | 3274 |
| 603 | 20240112 | 093300 | 815170970 | 4270 | 4255 | 4275 | 4250 | 1933 |
| 604 | 20240112 | 093200 | 806954330 | 4255 | 4250 | 4265 | 4250 | 474 |
| 605 | 20240112 | 093100 | 804937200 | 4255 | 4255 | 4260 | 4250 | 1826 |
| 606 | 20240112 | 093000 | 797176005 | 4255 | 4260 | 4260 | 4250 | 539 |
| 607 | 20240112 | 092900 | 794880780 | 4255 | 4270 | 4280 | 4250 | 3743 |
| 608 | 20240112 | 092800 | 778957225 | 4270 | 4270 | 4275 | 4255 | 10969 |
| 609 | 20240112 | 092700 | 732214840 | 4270 | 4270 | 4270 | 4265 | 1736 |
| 610 | 20240112 | 092600 | 724803385 | 4270 | 4285 | 4290 | 4265 | 1954 |
| 611 | 20240112 | 092500 | 716448960 | 4280 | 4290 | 4290 | 4280 | 2907 |
| 612 | 20240112 | 092400 | 704001940 | 4290 | 4285 | 4305 | 4280 | 2393 |
| 613 | 20240112 | 092300 | 693747685 | 4285 | 4320 | 4320 | 4285 | 9360 |
| 614 | 20240112 | 092200 | 653493870 | 4325 | 4335 | 4345 | 4325 | 5214 |
| 615 | 20240112 | 092100 | 630921310 | 4340 | 4360 | 4365 | 4340 | 2044 |
| 616 | 20240112 | 092000 | 622037125 | 4375 | 4390 | 4400 | 4375 | 12945 |
| 617 | 20240112 | 091900 | 565369485 | 4390 | 4345 | 4390 | 4335 | 2483 |
| 618 | 20240112 | 091800 | 554556370 | 4345 | 4365 | 4365 | 4345 | 4343 |
| 619 | 20240112 | 091700 | 535662585 | 4355 | 4365 | 4365 | 4355 | 1405 |
| 620 | 20240112 | 091600 | 529539155 | 4370 | 4360 | 4385 | 4360 | 710 |
| 621 | 20240112 | 091500 | 526437915 | 4385 | 4375 | 4385 | 4360 | 2477 |
| 622 | 20240112 | 091400 | 515609540 | 4370 | 4365 | 4370 | 4355 | 888 |
| 623 | 20240112 | 091300 | 511735250 | 4365 | 4345 | 4365 | 4340 | 755 |
| 624 | 20240112 | 091200 | 508446675 | 4345 | 4345 | 4345 | 4330 | 4028 |
| 625 | 20240112 | 091100 | 490975365 | 4340 | 4370 | 4375 | 4340 | 7051 |
| 626 | 20240112 | 091000 | 460252275 | 4375 | 4380 | 4400 | 4375 | 5993 |
| 627 | 20240112 | 090900 | 434006520 | 4380 | 4405 | 4415 | 4380 | 7584 |
| 628 | 20240112 | 090800 | 400668130 | 4420 | 4395 | 4435 | 4380 | 3062 |
| 629 | 20240112 | 090700 | 387176215 | 4395 | 4420 | 4430 | 4365 | 9163 |
| 630 | 20240112 | 090600 | 346878425 | 4420 | 4415 | 4455 | 4395 | 20111 |
| 631 | 20240112 | 090500 | 257763195 | 4395 | 4430 | 4440 | 4390 | 8237 |
| 632 | 20240112 | 090400 | 221381140 | 4430 | 4365 | 4445 | 4350 | 15390 |
| 633 | 20240112 | 090300 | 153572710 | 4365 | 4365 | 4365 | 4350 | 241 |
| 634 | 20240112 | 090200 | 152522815 | 4365 | 4350 | 4365 | 4330 | 4161 |
| 635 | 20240112 | 090100 | 134411055 | 4345 | 4315 | 4355 | 4305 | 11882 |
| 636 | 20240112 | 090000 | 82953405 | 4320 | 4355 | 4385 | 4320 | 18667 |