28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 183600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 3 | 20240112 | 183500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 4 | 20240112 | 183400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 5 | 20240112 | 183300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 6 | 20240112 | 183200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 7 | 20240112 | 183100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 8 | 20240112 | 183000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 9 | 20240112 | 182900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 10 | 20240112 | 182800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 11 | 20240112 | 182700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 12 | 20240112 | 182600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 13 | 20240112 | 182500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 14 | 20240112 | 182400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 15 | 20240112 | 182300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 16 | 20240112 | 182200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 17 | 20240112 | 182100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 18 | 20240112 | 182000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 19 | 20240112 | 181900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 20 | 20240112 | 181800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 21 | 20240112 | 181700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 22 | 20240112 | 181600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 23 | 20240112 | 181500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 24 | 20240112 | 181400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 25 | 20240112 | 181300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 26 | 20240112 | 181200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 27 | 20240112 | 181100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 28 | 20240112 | 181000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 29 | 20240112 | 180900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 30 | 20240112 | 180800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 31 | 20240112 | 180700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 32 | 20240112 | 180600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 33 | 20240112 | 180500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 34 | 20240112 | 180400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 35 | 20240112 | 180300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 36 | 20240112 | 180200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 37 | 20240112 | 180100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 38 | 20240112 | 180000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 39 | 20240112 | 175900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 40 | 20240112 | 175800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 41 | 20240112 | 175700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 42 | 20240112 | 175600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 43 | 20240112 | 175500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 44 | 20240112 | 175400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 45 | 20240112 | 175300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 46 | 20240112 | 175200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 47 | 20240112 | 175100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 48 | 20240112 | 175000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 49 | 20240112 | 174900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 50 | 20240112 | 174800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 51 | 20240112 | 174700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 52 | 20240112 | 174600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 53 | 20240112 | 174500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 54 | 20240112 | 174400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 55 | 20240112 | 174300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 56 | 20240112 | 174200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 57 | 20240112 | 174100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 58 | 20240112 | 174000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 59 | 20240112 | 173900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 60 | 20240112 | 173800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 61 | 20240112 | 173700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 62 | 20240112 | 173600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 63 | 20240112 | 173500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 64 | 20240112 | 173400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 65 | 20240112 | 173300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 66 | 20240112 | 173200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 67 | 20240112 | 173100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 68 | 20240112 | 173000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 69 | 20240112 | 172900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 70 | 20240112 | 172800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 71 | 20240112 | 172700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 72 | 20240112 | 172600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 73 | 20240112 | 172500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 74 | 20240112 | 172400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 75 | 20240112 | 172300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 76 | 20240112 | 172200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 77 | 20240112 | 172100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 78 | 20240112 | 172000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 79 | 20240112 | 171900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 80 | 20240112 | 171800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 81 | 20240112 | 171700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 82 | 20240112 | 171600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 83 | 20240112 | 171500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 84 | 20240112 | 171400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 85 | 20240112 | 171300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 86 | 20240112 | 171200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 87 | 20240112 | 171100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 88 | 20240112 | 171000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 89 | 20240112 | 170900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 90 | 20240112 | 170800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 91 | 20240112 | 170700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 92 | 20240112 | 170600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 93 | 20240112 | 170500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 94 | 20240112 | 170400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 95 | 20240112 | 170300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 96 | 20240112 | 170200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 97 | 20240112 | 170100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 98 | 20240112 | 170000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 99 | 20240112 | 165900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 100 | 20240112 | 165800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 101 | 20240112 | 165700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 102 | 20240112 | 165600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 103 | 20240112 | 165500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 104 | 20240112 | 165400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 105 | 20240112 | 165300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 106 | 20240112 | 165200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 107 | 20240112 | 165100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 108 | 20240112 | 165000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 109 | 20240112 | 164900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 110 | 20240112 | 164800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 111 | 20240112 | 164700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 112 | 20240112 | 164600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 113 | 20240112 | 164500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 114 | 20240112 | 164400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 115 | 20240112 | 164300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 116 | 20240112 | 164200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 117 | 20240112 | 164100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 118 | 20240112 | 164000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 119 | 20240112 | 163900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 120 | 20240112 | 163800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 121 | 20240112 | 163700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 122 | 20240112 | 163600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 123 | 20240112 | 163500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 124 | 20240112 | 163400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 125 | 20240112 | 163300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 126 | 20240112 | 163200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 127 | 20240112 | 163100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 128 | 20240112 | 163000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 129 | 20240112 | 162900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 130 | 20240112 | 162800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 131 | 20240112 | 162700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 132 | 20240112 | 162600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 133 | 20240112 | 162500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 134 | 20240112 | 162400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 135 | 20240112 | 162300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 136 | 20240112 | 162200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 137 | 20240112 | 162100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 138 | 20240112 | 162000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 139 | 20240112 | 161900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 140 | 20240112 | 161800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 141 | 20240112 | 161700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 142 | 20240112 | 161600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 143 | 20240112 | 161500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 144 | 20240112 | 161400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 145 | 20240112 | 161300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 146 | 20240112 | 161200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 147 | 20240112 | 161100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 148 | 20240112 | 161000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 149 | 20240112 | 160900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 150 | 20240112 | 160800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 151 | 20240112 | 160700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 152 | 20240112 | 160600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 153 | 20240112 | 160500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 154 | 20240112 | 160400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 155 | 20240112 | 160300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 156 | 20240112 | 160200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 157 | 20240112 | 160100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 158 | 20240112 | 160000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 159 | 20240112 | 155900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 160 | 20240112 | 155800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 161 | 20240112 | 155700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 162 | 20240112 | 155600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 163 | 20240112 | 155500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 164 | 20240112 | 155400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 165 | 20240112 | 155300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 166 | 20240112 | 155200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 167 | 20240112 | 155100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 168 | 20240112 | 155000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 169 | 20240112 | 154900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 170 | 20240112 | 154800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 171 | 20240112 | 154700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 172 | 20240112 | 154600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 173 | 20240112 | 154500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 174 | 20240112 | 154400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 175 | 20240112 | 154300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 176 | 20240112 | 154200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 177 | 20240112 | 154100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 178 | 20240112 | 154000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 179 | 20240112 | 153900 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 180 | 20240112 | 153800 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 181 | 20240112 | 153700 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 182 | 20240112 | 153600 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 183 | 20240112 | 153500 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 184 | 20240112 | 153400 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 185 | 20240112 | 153300 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 186 | 20240112 | 153200 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 187 | 20240112 | 153100 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 0 |
| 188 | 20240112 | 153000 | 1725465145 | 3210 | 3210 | 3210 | 3210 | 8390 |
| 189 | 20240112 | 152900 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 190 | 20240112 | 152800 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 191 | 20240112 | 152700 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 192 | 20240112 | 152600 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 193 | 20240112 | 152500 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 194 | 20240112 | 152400 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 195 | 20240112 | 152300 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 196 | 20240112 | 152200 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 197 | 20240112 | 152100 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 198 | 20240112 | 152000 | 1698533245 | 3215 | 3215 | 3215 | 3215 | 0 |
| 199 | 20240112 | 151900 | 1698533245 | 3215 | 3210 | 3215 | 3210 | 1065 |
| 200 | 20240112 | 151800 | 1695109295 | 3215 | 3215 | 3220 | 3215 | 1009 |
| 201 | 20240112 | 151700 | 1691864270 | 3215 | 3220 | 3220 | 3215 | 1581 |
| 202 | 20240112 | 151600 | 1686781345 | 3215 | 3220 | 3220 | 3215 | 1632 |
| 203 | 20240112 | 151500 | 1681534450 | 3215 | 3215 | 3215 | 3215 | 724 |
| 204 | 20240112 | 151400 | 1679206790 | 3215 | 3215 | 3215 | 3215 | 24 |
| 205 | 20240112 | 151300 | 1679129630 | 3220 | 3215 | 3220 | 3215 | 2447 |
| 206 | 20240112 | 151200 | 1671262480 | 3220 | 3220 | 3220 | 3220 | 2021 |
| 207 | 20240112 | 151100 | 1664754860 | 3215 | 3220 | 3225 | 3215 | 1571 |
| 208 | 20240112 | 151000 | 1659701115 | 3220 | 3220 | 3220 | 3220 | 43 |
| 209 | 20240112 | 150900 | 1659562655 | 3215 | 3215 | 3215 | 3215 | 50 |
| 210 | 20240112 | 150800 | 1659401905 | 3220 | 3215 | 3220 | 3215 | 311 |
| 211 | 20240112 | 150700 | 1658400540 | 3220 | 3220 | 3220 | 3220 | 313 |
| 212 | 20240112 | 150600 | 1657392680 | 3220 | 3220 | 3220 | 3215 | 1016 |
| 213 | 20240112 | 150500 | 1654121930 | 3215 | 3220 | 3220 | 3215 | 1571 |
| 214 | 20240112 | 150400 | 1649064385 | 3220 | 3220 | 3220 | 3220 | 1927 |
| 215 | 20240112 | 150300 | 1642859445 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20240112 | 150200 | 1642859445 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20240112 | 150100 | 1642859445 | 3230 | 3225 | 3230 | 3225 | 565 |
| 218 | 20240112 | 150000 | 1641037035 | 3220 | 3225 | 3225 | 3220 | 553 |
| 219 | 20240112 | 145900 | 1639253875 | 3225 | 3220 | 3225 | 3220 | 501 |
| 220 | 20240112 | 145800 | 1637638155 | 3225 | 3225 | 3225 | 3225 | 14 |
| 221 | 20240112 | 145700 | 1637593005 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20240112 | 145600 | 1637593005 | 3230 | 3225 | 3230 | 3225 | 2000 |
| 223 | 20240112 | 145500 | 1631135280 | 3225 | 3225 | 3225 | 3225 | 16 |
| 224 | 20240112 | 145400 | 1631083680 | 3225 | 3220 | 3225 | 3220 | 123 |
| 225 | 20240112 | 145300 | 1630687605 | 3220 | 3220 | 3220 | 3220 | 510 |
| 226 | 20240112 | 145200 | 1629045405 | 3220 | 3220 | 3220 | 3220 | 0 |
| 227 | 20240112 | 145100 | 1629045405 | 3220 | 3220 | 3220 | 3220 | 1640 |
| 228 | 20240112 | 145000 | 1623764605 | 3220 | 3225 | 3225 | 3220 | 92 |
| 229 | 20240112 | 144900 | 1623468050 | 3215 | 3220 | 3220 | 3215 | 2040 |
| 230 | 20240112 | 144800 | 1616904570 | 3220 | 3220 | 3220 | 3220 | 20 |
| 231 | 20240112 | 144700 | 1616840170 | 3225 | 3225 | 3225 | 3225 | 500 |
| 232 | 20240112 | 144600 | 1615227670 | 3220 | 3220 | 3220 | 3220 | 500 |
| 233 | 20240112 | 144500 | 1613617670 | 3220 | 3230 | 3230 | 3220 | 750 |
| 234 | 20240112 | 144400 | 1611198410 | 3230 | 3235 | 3235 | 3230 | 15 |
| 235 | 20240112 | 144300 | 1611149910 | 3230 | 3230 | 3230 | 3230 | 269 |
| 236 | 20240112 | 144200 | 1610281040 | 3230 | 3230 | 3230 | 3230 | 0 |
| 237 | 20240112 | 144100 | 1610281040 | 3230 | 3230 | 3230 | 3230 | 40 |
| 238 | 20240112 | 144000 | 1610151840 | 3230 | 3230 | 3230 | 3230 | 14 |
| 239 | 20240112 | 143900 | 1610106620 | 3235 | 3235 | 3235 | 3235 | 0 |
| 240 | 20240112 | 143800 | 1610106620 | 3235 | 3235 | 3235 | 3235 | 10 |
| 241 | 20240112 | 143700 | 1610074270 | 3235 | 3230 | 3235 | 3230 | 1577 |
| 242 | 20240112 | 143600 | 1604979285 | 3235 | 3240 | 3240 | 3235 | 836 |
| 243 | 20240112 | 143500 | 1602274700 | 3240 | 3240 | 3240 | 3235 | 497 |
| 244 | 20240112 | 143400 | 1600666420 | 3240 | 3245 | 3245 | 3240 | 539 |
| 245 | 20240112 | 143300 | 1598919910 | 3245 | 3245 | 3245 | 3245 | 15 |
| 246 | 20240112 | 143200 | 1598871235 | 3250 | 3250 | 3250 | 3250 | 0 |
| 247 | 20240112 | 143100 | 1598871235 | 3250 | 3250 | 3250 | 3250 | 0 |
| 248 | 20240112 | 143000 | 1598871235 | 3250 | 3250 | 3250 | 3240 | 145 |
| 249 | 20240112 | 142900 | 1598401195 | 3255 | 3255 | 3255 | 3255 | 0 |
| 250 | 20240112 | 142800 | 1598401195 | 3255 | 3245 | 3255 | 3245 | 1300 |
| 251 | 20240112 | 142700 | 1594170865 | 3245 | 3245 | 3245 | 3240 | 2343 |
| 252 | 20240112 | 142600 | 1586567835 | 3245 | 3250 | 3250 | 3245 | 892 |
| 253 | 20240112 | 142500 | 1583669205 | 3255 | 3255 | 3255 | 3255 | 0 |
| 254 | 20240112 | 142400 | 1583669205 | 3255 | 3255 | 3255 | 3255 | 151 |
| 255 | 20240112 | 142300 | 1583177700 | 3260 | 3255 | 3260 | 3255 | 268 |
| 256 | 20240112 | 142200 | 1582305210 | 3255 | 3260 | 3260 | 3255 | 674 |
| 257 | 20240112 | 142100 | 1580108160 | 3260 | 3260 | 3260 | 3260 | 250 |
| 258 | 20240112 | 142000 | 1579293160 | 3260 | 3260 | 3260 | 3260 | 611 |
| 259 | 20240112 | 141900 | 1577301300 | 3260 | 3255 | 3260 | 3255 | 1656 |
| 260 | 20240112 | 141800 | 1571903220 | 3260 | 3255 | 3260 | 3255 | 531 |
| 261 | 20240112 | 141700 | 1570174315 | 3255 | 3250 | 3255 | 3250 | 1556 |
| 262 | 20240112 | 141600 | 1565109815 | 3250 | 3250 | 3250 | 3250 | 0 |
| 263 | 20240112 | 141500 | 1565109815 | 3250 | 3250 | 3250 | 3250 | 5 |
| 264 | 20240112 | 141400 | 1565093565 | 3250 | 3245 | 3250 | 3245 | 1150 |
| 265 | 20240112 | 141300 | 1561356585 | 3240 | 3235 | 3245 | 3235 | 901 |
| 266 | 20240112 | 141200 | 1558438340 | 3235 | 3235 | 3235 | 3235 | 0 |
| 267 | 20240112 | 141100 | 1558438340 | 3235 | 3235 | 3235 | 3235 | 153 |
| 268 | 20240112 | 141000 | 1557943385 | 3245 | 3235 | 3245 | 3235 | 1218 |
| 269 | 20240112 | 140900 | 1554001090 | 3235 | 3235 | 3235 | 3235 | 0 |
| 270 | 20240112 | 140800 | 1554001090 | 3235 | 3235 | 3235 | 3235 | 94 |
| 271 | 20240112 | 140700 | 1553697000 | 3235 | 3235 | 3235 | 3235 | 6 |
| 272 | 20240112 | 140600 | 1553677590 | 3235 | 3235 | 3235 | 3235 | 81 |
| 273 | 20240112 | 140500 | 1553415555 | 3235 | 3235 | 3235 | 3235 | 1019 |
| 274 | 20240112 | 140400 | 1550119090 | 3230 | 3230 | 3230 | 3230 | 0 |
| 275 | 20240112 | 140300 | 1550119090 | 3230 | 3230 | 3230 | 3230 | 0 |
| 276 | 20240112 | 140200 | 1550119090 | 3230 | 3230 | 3230 | 3230 | 0 |
| 277 | 20240112 | 140100 | 1550119090 | 3230 | 3230 | 3230 | 3230 | 5 |
| 278 | 20240112 | 140000 | 1550102940 | 3230 | 3230 | 3230 | 3230 | 150 |
| 279 | 20240112 | 135900 | 1549618440 | 3245 | 3245 | 3245 | 3245 | 7 |
| 280 | 20240112 | 135800 | 1549595725 | 3250 | 3250 | 3250 | 3250 | 3102 |
| 281 | 20240112 | 135700 | 1539514225 | 3245 | 3245 | 3245 | 3245 | 6498 |
| 282 | 20240112 | 135600 | 1518428215 | 3245 | 3245 | 3245 | 3245 | 1 |
| 283 | 20240112 | 135500 | 1518424970 | 3240 | 3240 | 3240 | 3230 | 37 |
| 284 | 20240112 | 135400 | 1518305110 | 3230 | 3230 | 3230 | 3230 | 0 |
| 285 | 20240112 | 135300 | 1518305110 | 3230 | 3230 | 3230 | 3230 | 152 |
| 286 | 20240112 | 135200 | 1517814150 | 3235 | 3235 | 3235 | 3235 | 181 |
| 287 | 20240112 | 135100 | 1517228615 | 3235 | 3235 | 3235 | 3235 | 89 |
| 288 | 20240112 | 135000 | 1516940700 | 3240 | 3240 | 3240 | 3240 | 0 |
| 289 | 20240112 | 134900 | 1516940700 | 3240 | 3240 | 3240 | 3240 | 5012 |
| 290 | 20240112 | 134800 | 1500701820 | 3245 | 3245 | 3245 | 3245 | 811 |
| 291 | 20240112 | 134700 | 1498070125 | 3240 | 3245 | 3245 | 3240 | 615 |
| 292 | 20240112 | 134600 | 1496074465 | 3240 | 3245 | 3245 | 3240 | 836 |
| 293 | 20240112 | 134500 | 1493363115 | 3240 | 3240 | 3240 | 3240 | 0 |
| 294 | 20240112 | 134400 | 1493363115 | 3240 | 3240 | 3240 | 3240 | 326 |
| 295 | 20240112 | 134300 | 1492306875 | 3220 | 3225 | 3225 | 3220 | 744 |
| 296 | 20240112 | 134200 | 1489910640 | 3235 | 3235 | 3235 | 3235 | 0 |
| 297 | 20240112 | 134100 | 1489910640 | 3235 | 3235 | 3235 | 3235 | 111 |
| 298 | 20240112 | 134000 | 1489551555 | 3235 | 3225 | 3235 | 3215 | 3453 |
| 299 | 20240112 | 133900 | 1478439845 | 3225 | 3225 | 3225 | 3225 | 1 |
| 300 | 20240112 | 133800 | 1478436620 | 3220 | 3220 | 3220 | 3220 | 0 |
| 301 | 20240112 | 133700 | 1478436620 | 3220 | 3220 | 3220 | 3220 | 1 |
| 302 | 20240112 | 133600 | 1478433400 | 3215 | 3235 | 3235 | 3215 | 5072 |
| 303 | 20240112 | 133500 | 1462067730 | 3235 | 3235 | 3235 | 3235 | 900 |
| 304 | 20240112 | 133400 | 1459156230 | 3235 | 3240 | 3240 | 3235 | 2367 |
| 305 | 20240112 | 133300 | 1451493400 | 3250 | 3250 | 3250 | 3250 | 10 |
| 306 | 20240112 | 133200 | 1451460900 | 3255 | 3245 | 3255 | 3245 | 36 |
| 307 | 20240112 | 133100 | 1451343920 | 3250 | 3255 | 3255 | 3245 | 17 |
| 308 | 20240112 | 133000 | 1451288650 | 3240 | 3245 | 3245 | 3235 | 501 |
| 309 | 20240112 | 132900 | 1449665490 | 3240 | 3260 | 3260 | 3240 | 1637 |
| 310 | 20240112 | 132800 | 1444350205 | 3255 | 3255 | 3255 | 3255 | 3044 |
| 311 | 20240112 | 132700 | 1434441985 | 3255 | 3255 | 3255 | 3255 | 0 |
| 312 | 20240112 | 132600 | 1434441985 | 3255 | 3260 | 3260 | 3255 | 1250 |
| 313 | 20240112 | 132500 | 1430368235 | 3260 | 3265 | 3265 | 3260 | 183 |
| 314 | 20240112 | 132400 | 1429771640 | 3255 | 3255 | 3255 | 3255 | 0 |
| 315 | 20240112 | 132300 | 1429771640 | 3255 | 3255 | 3255 | 3255 | 639 |
| 316 | 20240112 | 132200 | 1427691695 | 3255 | 3275 | 3275 | 3255 | 62 |
| 317 | 20240112 | 132100 | 1427489485 | 3250 | 3270 | 3270 | 3250 | 1310 |
| 318 | 20240112 | 132000 | 1423217685 | 3270 | 3260 | 3270 | 3260 | 520 |
| 319 | 20240112 | 131900 | 1421517755 | 3260 | 3260 | 3260 | 3260 | 336 |
| 320 | 20240112 | 131800 | 1420422395 | 3235 | 3255 | 3260 | 3235 | 1446 |
| 321 | 20240112 | 131700 | 1415723025 | 3240 | 3250 | 3250 | 3235 | 1400 |
| 322 | 20240112 | 131600 | 1411188360 | 3250 | 3240 | 3255 | 3240 | 70 |
| 323 | 20240112 | 131500 | 1410960570 | 3240 | 3245 | 3245 | 3240 | 607 |
| 324 | 20240112 | 131400 | 1408993840 | 3245 | 3240 | 3245 | 3240 | 305 |
| 325 | 20240112 | 131300 | 1408005090 | 3240 | 3235 | 3240 | 3235 | 521 |
| 326 | 20240112 | 131200 | 1406319555 | 3240 | 3240 | 3240 | 3240 | 14 |
| 327 | 20240112 | 131100 | 1406274195 | 3240 | 3240 | 3240 | 3240 | 5014 |
| 328 | 20240112 | 131000 | 1390028835 | 3245 | 3245 | 3250 | 3245 | 1275 |
| 329 | 20240112 | 130900 | 1385891455 | 3245 | 3245 | 3245 | 3245 | 56 |
| 330 | 20240112 | 130800 | 1385709735 | 3250 | 3255 | 3255 | 3250 | 1360 |
| 331 | 20240112 | 130700 | 1381289710 | 3260 | 3270 | 3270 | 3255 | 1111 |
| 332 | 20240112 | 130600 | 1377672960 | 3270 | 3270 | 3270 | 3270 | 1105 |
| 333 | 20240112 | 130500 | 1374059610 | 3270 | 3260 | 3270 | 3260 | 2955 |
| 334 | 20240112 | 130400 | 1364423260 | 3260 | 3270 | 3270 | 3260 | 843 |
| 335 | 20240112 | 130300 | 1361674580 | 3260 | 3260 | 3260 | 3260 | 0 |
| 336 | 20240112 | 130200 | 1361674580 | 3260 | 3260 | 3260 | 3260 | 200 |
| 337 | 20240112 | 130100 | 1361022580 | 3280 | 3280 | 3280 | 3280 | 50 |
| 338 | 20240112 | 130000 | 1360858580 | 3260 | 3260 | 3260 | 3260 | 24 |
| 339 | 20240112 | 125900 | 1360780340 | 3260 | 3265 | 3265 | 3260 | 1732 |
| 340 | 20240112 | 125800 | 1355126795 | 3265 | 3280 | 3280 | 3265 | 1949 |
| 341 | 20240112 | 125700 | 1348748310 | 3280 | 3280 | 3280 | 3270 | 1881 |
| 342 | 20240112 | 125600 | 1342585700 | 3280 | 3265 | 3280 | 3265 | 1249 |
| 343 | 20240112 | 125500 | 1338503005 | 3270 | 3270 | 3270 | 3270 | 10 |
| 344 | 20240112 | 125400 | 1338470305 | 3270 | 3270 | 3270 | 3270 | 89 |
| 345 | 20240112 | 125300 | 1338179275 | 3260 | 3265 | 3265 | 3260 | 3191 |
| 346 | 20240112 | 125200 | 1327769330 | 3270 | 3285 | 3285 | 3270 | 239 |
| 347 | 20240112 | 125100 | 1326984800 | 3285 | 3290 | 3290 | 3285 | 281 |
| 348 | 20240112 | 125000 | 1326060360 | 3270 | 3290 | 3290 | 3270 | 407 |
| 349 | 20240112 | 124900 | 1324729450 | 3295 | 3280 | 3295 | 3260 | 6718 |
| 350 | 20240112 | 124800 | 1302654140 | 3285 | 3285 | 3285 | 3285 | 1 |
| 351 | 20240112 | 124700 | 1302650855 | 3270 | 3270 | 3290 | 3270 | 966 |
| 352 | 20240112 | 124600 | 1299490465 | 3270 | 3260 | 3270 | 3255 | 1518 |
| 353 | 20240112 | 124500 | 1294536675 | 3270 | 3255 | 3270 | 3255 | 1242 |
| 354 | 20240112 | 124400 | 1290492305 | 3260 | 3265 | 3265 | 3255 | 2240 |
| 355 | 20240112 | 124300 | 1283197370 | 3270 | 3270 | 3270 | 3270 | 1097 |
| 356 | 20240112 | 124200 | 1279610180 | 3270 | 3290 | 3290 | 3270 | 660 |
| 357 | 20240112 | 124100 | 1277447220 | 3285 | 3285 | 3290 | 3275 | 970 |
| 358 | 20240112 | 124000 | 1274263235 | 3295 | 3280 | 3295 | 3275 | 2839 |
| 359 | 20240112 | 123900 | 1264924895 | 3275 | 3290 | 3290 | 3275 | 1178 |
| 360 | 20240112 | 123800 | 1261062630 | 3290 | 3295 | 3295 | 3280 | 3206 |
| 361 | 20240112 | 123700 | 1250509675 | 3295 | 3290 | 3295 | 3275 | 6053 |
| 362 | 20240112 | 123600 | 1230578610 | 3290 | 3280 | 3290 | 3280 | 4330 |
| 363 | 20240112 | 123500 | 1216334810 | 3275 | 3270 | 3275 | 3270 | 1059 |
| 364 | 20240112 | 123400 | 1212871570 | 3270 | 3275 | 3295 | 3270 | 2917 |
| 365 | 20240112 | 123300 | 1203294560 | 3275 | 3280 | 3290 | 3270 | 2169 |
| 366 | 20240112 | 123200 | 1196174940 | 3285 | 3265 | 3285 | 3265 | 778 |
| 367 | 20240112 | 123100 | 1193627385 | 3260 | 3270 | 3280 | 3260 | 331 |
| 368 | 20240112 | 123000 | 1192548095 | 3275 | 3265 | 3275 | 3260 | 1736 |
| 369 | 20240112 | 122900 | 1186865420 | 3270 | 3285 | 3285 | 3265 | 916 |
| 370 | 20240112 | 122800 | 1183868130 | 3275 | 3290 | 3290 | 3270 | 3023 |
| 371 | 20240112 | 122700 | 1173963135 | 3295 | 3260 | 3300 | 3260 | 13877 |
| 372 | 20240112 | 122600 | 1128289465 | 3260 | 3270 | 3280 | 3260 | 389 |
| 373 | 20240112 | 122500 | 1127019485 | 3270 | 3270 | 3290 | 3265 | 11763 |
| 374 | 20240112 | 122400 | 1088440975 | 3275 | 3260 | 3275 | 3245 | 9459 |
| 375 | 20240112 | 122300 | 1057532525 | 3260 | 3250 | 3260 | 3235 | 4509 |
| 376 | 20240112 | 122200 | 1042865205 | 3255 | 3260 | 3260 | 3255 | 2800 |
| 377 | 20240112 | 122100 | 1033737210 | 3260 | 3260 | 3260 | 3260 | 3901 |
| 378 | 20240112 | 122000 | 1021019950 | 3255 | 3255 | 3255 | 3235 | 4268 |
| 379 | 20240112 | 121900 | 1007127810 | 3255 | 3230 | 3255 | 3230 | 11218 |
| 380 | 20240112 | 121800 | 970772120 | 3230 | 3230 | 3230 | 3230 | 1 |
| 381 | 20240112 | 121700 | 970768890 | 3230 | 3235 | 3235 | 3230 | 917 |
| 382 | 20240112 | 121600 | 967806730 | 3235 | 3235 | 3235 | 3235 | 1000 |
| 383 | 20240112 | 121500 | 964571730 | 3235 | 3235 | 3235 | 3235 | 879 |
| 384 | 20240112 | 121400 | 961728165 | 3235 | 3240 | 3240 | 3235 | 1174 |
| 385 | 20240112 | 121300 | 957926510 | 3240 | 3245 | 3250 | 3240 | 712 |
| 386 | 20240112 | 121200 | 955618645 | 3240 | 3240 | 3245 | 3240 | 1781 |
| 387 | 20240112 | 121100 | 949840705 | 3240 | 3235 | 3240 | 3235 | 100 |
| 388 | 20240112 | 121000 | 949516830 | 3240 | 3240 | 3240 | 3240 | 0 |
| 389 | 20240112 | 120900 | 949516830 | 3240 | 3240 | 3240 | 3240 | 89 |
| 390 | 20240112 | 120800 | 949228470 | 3235 | 3235 | 3235 | 3235 | 0 |
| 391 | 20240112 | 120700 | 949228470 | 3235 | 3235 | 3235 | 3235 | 100 |
| 392 | 20240112 | 120600 | 948904970 | 3235 | 3235 | 3235 | 3235 | 299 |
| 393 | 20240112 | 120500 | 947937705 | 3240 | 3240 | 3240 | 3240 | 0 |
| 394 | 20240112 | 120400 | 947937705 | 3240 | 3240 | 3240 | 3240 | 200 |
| 395 | 20240112 | 120300 | 947289705 | 3240 | 3235 | 3240 | 3235 | 886 |
| 396 | 20240112 | 120200 | 944420335 | 3240 | 3240 | 3240 | 3240 | 2 |
| 397 | 20240112 | 120100 | 944413855 | 3240 | 3240 | 3240 | 3240 | 100 |
| 398 | 20240112 | 120000 | 944089855 | 3240 | 3245 | 3245 | 3240 | 266 |
| 399 | 20240112 | 115900 | 943228010 | 3240 | 3240 | 3240 | 3235 | 1075 |
| 400 | 20240112 | 115800 | 939745025 | 3235 | 3240 | 3240 | 3235 | 1767 |
| 401 | 20240112 | 115700 | 934022445 | 3240 | 3240 | 3240 | 3240 | 363 |
| 402 | 20240112 | 115600 | 932846325 | 3245 | 3245 | 3245 | 3245 | 0 |
| 403 | 20240112 | 115500 | 932846325 | 3245 | 3230 | 3245 | 3230 | 2920 |
| 404 | 20240112 | 115400 | 923380520 | 3240 | 3235 | 3240 | 3235 | 1676 |
| 405 | 20240112 | 115300 | 917957910 | 3235 | 3235 | 3235 | 3235 | 624 |
| 406 | 20240112 | 115200 | 915939270 | 3235 | 3235 | 3235 | 3235 | 1 |
| 407 | 20240112 | 115100 | 915936035 | 3230 | 3230 | 3230 | 3230 | 0 |
| 408 | 20240112 | 115000 | 915936035 | 3230 | 3230 | 3230 | 3230 | 570 |
| 409 | 20240112 | 114900 | 914094935 | 3230 | 3230 | 3230 | 3230 | 585 |
| 410 | 20240112 | 114800 | 912205385 | 3235 | 3235 | 3235 | 3235 | 0 |
| 411 | 20240112 | 114700 | 912205385 | 3235 | 3235 | 3235 | 3235 | 481 |
| 412 | 20240112 | 114600 | 910649350 | 3235 | 3235 | 3235 | 3235 | 1149 |
| 413 | 20240112 | 114500 | 906932335 | 3235 | 3235 | 3235 | 3235 | 371 |
| 414 | 20240112 | 114400 | 905732150 | 3225 | 3225 | 3225 | 3225 | 0 |
| 415 | 20240112 | 114300 | 905732150 | 3225 | 3225 | 3225 | 3225 | 0 |
| 416 | 20240112 | 114200 | 905732150 | 3225 | 3225 | 3225 | 3225 | 2 |
| 417 | 20240112 | 114100 | 905725700 | 3235 | 3235 | 3235 | 3235 | 0 |
| 418 | 20240112 | 114000 | 905725700 | 3235 | 3235 | 3235 | 3235 | 11 |
| 419 | 20240112 | 113900 | 905690115 | 3235 | 3235 | 3235 | 3235 | 10 |
| 420 | 20240112 | 113800 | 905657765 | 3235 | 3235 | 3235 | 3235 | 244 |
| 421 | 20240112 | 113700 | 904868425 | 3240 | 3240 | 3240 | 3240 | 4 |
| 422 | 20240112 | 113600 | 904855465 | 3240 | 3240 | 3240 | 3240 | 1 |
| 423 | 20240112 | 113500 | 904852225 | 3220 | 3235 | 3235 | 3220 | 190 |
| 424 | 20240112 | 113400 | 904239330 | 3235 | 3235 | 3235 | 3235 | 70 |
| 425 | 20240112 | 113300 | 904012880 | 3225 | 3225 | 3225 | 3225 | 197 |
| 426 | 20240112 | 113200 | 903377555 | 3235 | 3235 | 3235 | 3235 | 0 |
| 427 | 20240112 | 113100 | 903377555 | 3235 | 3235 | 3235 | 3235 | 356 |
| 428 | 20240112 | 113000 | 902225895 | 3235 | 3235 | 3240 | 3235 | 1446 |
| 429 | 20240112 | 112900 | 897542075 | 3235 | 3230 | 3235 | 3230 | 1900 |
| 430 | 20240112 | 112800 | 891401075 | 3225 | 3210 | 3225 | 3210 | 1263 |
| 431 | 20240112 | 112700 | 887335030 | 3220 | 3220 | 3220 | 3220 | 0 |
| 432 | 20240112 | 112600 | 887335030 | 3220 | 3220 | 3220 | 3220 | 110 |
| 433 | 20240112 | 112500 | 886980830 | 3210 | 3215 | 3215 | 3210 | 45 |
| 434 | 20240112 | 112400 | 886836375 | 3210 | 3215 | 3215 | 3210 | 572 |
| 435 | 20240112 | 112300 | 885000205 | 3210 | 3220 | 3220 | 3210 | 313 |
| 436 | 20240112 | 112200 | 883993675 | 3225 | 3215 | 3225 | 3215 | 383 |
| 437 | 20240112 | 112100 | 882762320 | 3215 | 3225 | 3225 | 3215 | 1077 |
| 438 | 20240112 | 112000 | 879296355 | 3225 | 3225 | 3225 | 3225 | 91 |
| 439 | 20240112 | 111900 | 879002880 | 3225 | 3225 | 3225 | 3225 | 392 |
| 440 | 20240112 | 111800 | 877738680 | 3230 | 3230 | 3230 | 3230 | 0 |
| 441 | 20240112 | 111700 | 877738680 | 3230 | 3230 | 3230 | 3230 | 0 |
| 442 | 20240112 | 111600 | 877738680 | 3230 | 3225 | 3230 | 3225 | 1231 |
| 443 | 20240112 | 111500 | 873763600 | 3225 | 3225 | 3225 | 3225 | 123 |
| 444 | 20240112 | 111400 | 873366925 | 3220 | 3225 | 3225 | 3220 | 301 |
| 445 | 20240112 | 111300 | 872396205 | 3225 | 3225 | 3225 | 3225 | 202 |
| 446 | 20240112 | 111200 | 871744755 | 3225 | 3225 | 3225 | 3225 | 22 |
| 447 | 20240112 | 111100 | 871673805 | 3225 | 3225 | 3225 | 3220 | 304 |
| 448 | 20240112 | 111000 | 870693420 | 3225 | 3220 | 3225 | 3220 | 93 |
| 449 | 20240112 | 110900 | 870393525 | 3225 | 3225 | 3225 | 3225 | 6 |
| 450 | 20240112 | 110800 | 870374175 | 3225 | 3225 | 3225 | 3225 | 1 |
| 451 | 20240112 | 110700 | 870370950 | 3220 | 3225 | 3225 | 3220 | 79 |
| 452 | 20240112 | 110600 | 870116425 | 3225 | 3225 | 3225 | 3220 | 7 |
| 453 | 20240112 | 110500 | 870093865 | 3225 | 3225 | 3225 | 3225 | 284 |
| 454 | 20240112 | 110400 | 869177965 | 3225 | 3225 | 3225 | 3225 | 0 |
| 455 | 20240112 | 110300 | 869177965 | 3225 | 3220 | 3225 | 3220 | 299 |
| 456 | 20240112 | 110200 | 868215130 | 3225 | 3225 | 3225 | 3225 | 49 |
| 457 | 20240112 | 110100 | 868057105 | 3225 | 3220 | 3225 | 3220 | 88 |
| 458 | 20240112 | 110000 | 867773410 | 3225 | 3225 | 3225 | 3225 | 0 |
| 459 | 20240112 | 105900 | 867773410 | 3225 | 3220 | 3225 | 3220 | 92 |
| 460 | 20240112 | 105800 | 867477060 | 3225 | 3225 | 3225 | 3225 | 2 |
| 461 | 20240112 | 105700 | 867470610 | 3225 | 3225 | 3225 | 3225 | 10 |
| 462 | 20240112 | 105600 | 867438360 | 3225 | 3225 | 3225 | 3225 | 6 |
| 463 | 20240112 | 105500 | 867419010 | 3220 | 3220 | 3220 | 3220 | 51 |
| 464 | 20240112 | 105400 | 867254790 | 3220 | 3220 | 3220 | 3220 | 21 |
| 465 | 20240112 | 105300 | 867187170 | 3220 | 3230 | 3230 | 3220 | 45 |
| 466 | 20240112 | 105200 | 867042170 | 3220 | 3220 | 3220 | 3220 | 30 |
| 467 | 20240112 | 105100 | 866945570 | 3220 | 3220 | 3220 | 3220 | 0 |
| 468 | 20240112 | 105000 | 866945570 | 3220 | 3220 | 3220 | 3220 | 18 |
| 469 | 20240112 | 104900 | 866887610 | 3220 | 3220 | 3220 | 3220 | 602 |
| 470 | 20240112 | 104800 | 864949170 | 3220 | 3220 | 3220 | 3220 | 1 |
| 471 | 20240112 | 104700 | 864945950 | 3230 | 3230 | 3230 | 3230 | 358 |
| 472 | 20240112 | 104600 | 863789610 | 3230 | 3220 | 3230 | 3220 | 611 |
| 473 | 20240112 | 104500 | 861818040 | 3220 | 3220 | 3220 | 3220 | 190 |
| 474 | 20240112 | 104400 | 861206240 | 3220 | 3220 | 3220 | 3220 | 1450 |
| 475 | 20240112 | 104300 | 856537240 | 3220 | 3220 | 3220 | 3220 | 101 |
| 476 | 20240112 | 104200 | 856212020 | 3235 | 3235 | 3235 | 3235 | 154 |
| 477 | 20240112 | 104100 | 855713830 | 3235 | 3235 | 3235 | 3210 | 2989 |
| 478 | 20240112 | 104000 | 846104860 | 3225 | 3235 | 3235 | 3225 | 21 |
| 479 | 20240112 | 103900 | 846037025 | 3240 | 3230 | 3240 | 3230 | 538 |
| 480 | 20240112 | 103800 | 844299135 | 3230 | 3230 | 3230 | 3230 | 1708 |
| 481 | 20240112 | 103700 | 838782295 | 3235 | 3235 | 3240 | 3235 | 486 |
| 482 | 20240112 | 103600 | 837210035 | 3240 | 3240 | 3245 | 3240 | 1107 |
| 483 | 20240112 | 103500 | 833623200 | 3245 | 3240 | 3245 | 3240 | 281 |
| 484 | 20240112 | 103400 | 832711500 | 3230 | 3240 | 3245 | 3230 | 264 |
| 485 | 20240112 | 103300 | 831856080 | 3240 | 3245 | 3245 | 3240 | 645 |
| 486 | 20240112 | 103200 | 829763060 | 3240 | 3240 | 3245 | 3240 | 1356 |
| 487 | 20240112 | 103100 | 825368400 | 3240 | 3235 | 3255 | 3235 | 7036 |
| 488 | 20240112 | 103000 | 802557775 | 3220 | 3220 | 3235 | 3220 | 615 |
| 489 | 20240112 | 102900 | 800569975 | 3205 | 3230 | 3235 | 3205 | 3308 |
| 490 | 20240112 | 102800 | 789930900 | 3230 | 3225 | 3230 | 3225 | 1436 |
| 491 | 20240112 | 102700 | 785295865 | 3220 | 3220 | 3220 | 3220 | 742 |
| 492 | 20240112 | 102600 | 782906625 | 3215 | 3215 | 3215 | 3215 | 253 |
| 493 | 20240112 | 102500 | 782093230 | 3220 | 3220 | 3220 | 3215 | 1248 |
| 494 | 20240112 | 102400 | 778079685 | 3220 | 3215 | 3220 | 3215 | 873 |
| 495 | 20240112 | 102300 | 775272215 | 3215 | 3215 | 3230 | 3215 | 613 |
| 496 | 20240112 | 102200 | 773301400 | 3215 | 3225 | 3225 | 3205 | 7787 |
| 497 | 20240112 | 102100 | 748254395 | 3230 | 3225 | 3240 | 3225 | 2013 |
| 498 | 20240112 | 102000 | 741752955 | 3225 | 3240 | 3240 | 3225 | 2680 |
| 499 | 20240112 | 101900 | 733079455 | 3250 | 3260 | 3260 | 3240 | 7214 |
| 500 | 20240112 | 101800 | 709660110 | 3260 | 3260 | 3260 | 3245 | 3465 |
| 501 | 20240112 | 101700 | 698394530 | 3260 | 3250 | 3260 | 3250 | 3345 |
| 502 | 20240112 | 101600 | 687499155 | 3255 | 3265 | 3265 | 3255 | 8955 |
| 503 | 20240112 | 101500 | 658314070 | 3265 | 3270 | 3275 | 3260 | 14415 |
| 504 | 20240112 | 101400 | 611192030 | 3270 | 3260 | 3275 | 3255 | 15584 |
| 505 | 20240112 | 101300 | 560273515 | 3260 | 3250 | 3265 | 3250 | 4034 |
| 506 | 20240112 | 101200 | 547137030 | 3255 | 3250 | 3270 | 3250 | 7310 |
| 507 | 20240112 | 101100 | 523317475 | 3250 | 3255 | 3255 | 3240 | 12849 |
| 508 | 20240112 | 101000 | 481588850 | 3260 | 3235 | 3265 | 3235 | 7788 |
| 509 | 20240112 | 100900 | 456278830 | 3235 | 3245 | 3245 | 3230 | 1346 |
| 510 | 20240112 | 100800 | 451925555 | 3245 | 3250 | 3265 | 3245 | 6232 |
| 511 | 20240112 | 100700 | 431639870 | 3255 | 3230 | 3255 | 3220 | 12529 |
| 512 | 20240112 | 100600 | 390993105 | 3215 | 3225 | 3230 | 3215 | 2117 |
| 513 | 20240112 | 100500 | 384172835 | 3220 | 3220 | 3220 | 3215 | 2693 |
| 514 | 20240112 | 100400 | 375508590 | 3230 | 3225 | 3230 | 3220 | 1649 |
| 515 | 20240112 | 100300 | 370191340 | 3230 | 3235 | 3240 | 3225 | 3941 |
| 516 | 20240112 | 100200 | 357441465 | 3235 | 3250 | 3250 | 3230 | 20559 |
| 517 | 20240112 | 100100 | 290993495 | 3245 | 3240 | 3250 | 3230 | 13834 |
| 518 | 20240112 | 100000 | 246164350 | 3240 | 3235 | 3240 | 3230 | 14676 |
| 519 | 20240112 | 095900 | 198692150 | 3235 | 3225 | 3235 | 3225 | 10890 |
| 520 | 20240112 | 095800 | 163527845 | 3220 | 3200 | 3220 | 3200 | 6883 |
| 521 | 20240112 | 095700 | 141390520 | 3200 | 3200 | 3200 | 3200 | 15 |
| 522 | 20240112 | 095600 | 141342520 | 3205 | 3205 | 3205 | 3205 | 10 |
| 523 | 20240112 | 095500 | 141310470 | 3195 | 3195 | 3195 | 3195 | 2624 |
| 524 | 20240112 | 095400 | 132926790 | 3195 | 3200 | 3205 | 3195 | 2323 |
| 525 | 20240112 | 095300 | 125496710 | 3210 | 3205 | 3210 | 3205 | 196 |
| 526 | 20240112 | 095200 | 124867750 | 3200 | 3205 | 3205 | 3200 | 1321 |
| 527 | 20240112 | 095100 | 120639750 | 3205 | 3205 | 3205 | 3205 | 501 |
| 528 | 20240112 | 095000 | 119034045 | 3200 | 3200 | 3210 | 3200 | 1304 |
| 529 | 20240112 | 094900 | 114854045 | 3200 | 3200 | 3200 | 3195 | 2255 |
| 530 | 20240112 | 094800 | 107638125 | 3195 | 3195 | 3195 | 3195 | 625 |
| 531 | 20240112 | 094700 | 105641250 | 3195 | 3195 | 3195 | 3195 | 1 |
| 532 | 20240112 | 094600 | 105638055 | 3180 | 3180 | 3180 | 3180 | 0 |
| 533 | 20240112 | 094500 | 105638055 | 3180 | 3180 | 3180 | 3180 | 0 |
| 534 | 20240112 | 094400 | 105638055 | 3180 | 3195 | 3195 | 3180 | 6 |
| 535 | 20240112 | 094300 | 105618945 | 3180 | 3195 | 3195 | 3180 | 274 |
| 536 | 20240112 | 094200 | 104747230 | 3195 | 3195 | 3195 | 3195 | 50 |
| 537 | 20240112 | 094100 | 104587480 | 3180 | 3180 | 3180 | 3180 | 315 |
| 538 | 20240112 | 094000 | 103585780 | 3180 | 3185 | 3185 | 3180 | 483 |
| 539 | 20240112 | 093900 | 102049835 | 3195 | 3195 | 3195 | 3195 | 0 |
| 540 | 20240112 | 093800 | 102049835 | 3195 | 3195 | 3195 | 3195 | 0 |
| 541 | 20240112 | 093700 | 102049835 | 3195 | 3195 | 3195 | 3195 | 4 |
| 542 | 20240112 | 093600 | 102037055 | 3195 | 3195 | 3195 | 3195 | 2 |
| 543 | 20240112 | 093500 | 102030665 | 3180 | 3180 | 3180 | 3180 | 350 |
| 544 | 20240112 | 093400 | 100917665 | 3195 | 3195 | 3195 | 3195 | 1 |
| 545 | 20240112 | 093300 | 100914470 | 3190 | 3180 | 3190 | 3180 | 1180 |
| 546 | 20240112 | 093200 | 97153970 | 3180 | 3200 | 3200 | 3180 | 539 |
| 547 | 20240112 | 093100 | 95439910 | 3200 | 3200 | 3200 | 3200 | 602 |
| 548 | 20240112 | 093000 | 93513510 | 3200 | 3195 | 3200 | 3195 | 18 |
| 549 | 20240112 | 092900 | 93455940 | 3205 | 3185 | 3205 | 3175 | 1906 |
| 550 | 20240112 | 092800 | 87365665 | 3185 | 3175 | 3185 | 3175 | 929 |
| 551 | 20240112 | 092700 | 84406810 | 3175 | 3175 | 3175 | 3175 | 0 |
| 552 | 20240112 | 092600 | 84406810 | 3175 | 3180 | 3180 | 3175 | 350 |
| 553 | 20240112 | 092500 | 83295260 | 3185 | 3185 | 3185 | 3185 | 0 |
| 554 | 20240112 | 092400 | 83295260 | 3185 | 3195 | 3195 | 3185 | 206 |
| 555 | 20240112 | 092300 | 82639140 | 3175 | 3180 | 3180 | 3175 | 500 |
| 556 | 20240112 | 092200 | 81049990 | 3195 | 3195 | 3195 | 3195 | 0 |
| 557 | 20240112 | 092100 | 81049990 | 3195 | 3195 | 3195 | 3170 | 4802 |
| 558 | 20240112 | 092000 | 65762260 | 3195 | 3195 | 3195 | 3195 | 85 |
| 559 | 20240112 | 091900 | 65490685 | 3195 | 3195 | 3195 | 3195 | 1 |
| 560 | 20240112 | 091800 | 65487490 | 3190 | 3195 | 3195 | 3190 | 422 |
| 561 | 20240112 | 091700 | 64141305 | 3195 | 3195 | 3195 | 3195 | 1 |
| 562 | 20240112 | 091600 | 64138110 | 3195 | 3195 | 3195 | 3195 | 5 |
| 563 | 20240112 | 091500 | 64122135 | 3195 | 3195 | 3195 | 3195 | 422 |
| 564 | 20240112 | 091400 | 62773845 | 3195 | 3190 | 3195 | 3190 | 937 |
| 565 | 20240112 | 091300 | 59781030 | 3195 | 3195 | 3195 | 3195 | 2523 |
| 566 | 20240112 | 091200 | 51720045 | 3205 | 3200 | 3205 | 3200 | 63 |
| 567 | 20240112 | 091100 | 51518285 | 3200 | 3200 | 3200 | 3200 | 900 |
| 568 | 20240112 | 091000 | 48638285 | 3200 | 3200 | 3200 | 3200 | 1200 |
| 569 | 20240112 | 090900 | 44798285 | 3200 | 3205 | 3205 | 3200 | 2021 |
| 570 | 20240112 | 090800 | 38331080 | 3200 | 3200 | 3200 | 3200 | 4300 |
| 571 | 20240112 | 090700 | 24571080 | 3200 | 3200 | 3200 | 3200 | 820 |
| 572 | 20240112 | 090600 | 21947080 | 3210 | 3210 | 3210 | 3210 | 251 |
| 573 | 20240112 | 090500 | 21141370 | 3205 | 3210 | 3210 | 3205 | 658 |
| 574 | 20240112 | 090400 | 19031450 | 3205 | 3205 | 3205 | 3200 | 241 |
| 575 | 20240112 | 090300 | 18260240 | 3200 | 3205 | 3205 | 3200 | 10 |
| 576 | 20240112 | 090200 | 18228235 | 3200 | 3200 | 3205 | 3200 | 71 |
| 577 | 20240112 | 090100 | 18001030 | 3200 | 3210 | 3210 | 3200 | 1216 |
| 578 | 20240112 | 090000 | 14103130 | 3225 | 3210 | 3230 | 3205 | 4389 |