29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 3 | 20240111 | 185400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20240111 | 185300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20240111 | 185200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20240111 | 185100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20240111 | 185000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20240111 | 184900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20240111 | 184800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20240111 | 184700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20240111 | 184600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20240111 | 184500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20240111 | 184400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20240111 | 184300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20240111 | 184200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20240111 | 184100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20240111 | 184000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20240111 | 183900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20240111 | 183800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20240111 | 183700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20240111 | 183600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20240111 | 183500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20240111 | 183400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20240111 | 183300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20240111 | 183200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20240111 | 183100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20240111 | 183000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20240111 | 182900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20240111 | 182800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20240111 | 182700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20240111 | 182600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20240111 | 182500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 33 | 20240111 | 182400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20240111 | 182300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20240111 | 182200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20240111 | 182100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20240111 | 182000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20240111 | 181900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20240111 | 181800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20240111 | 181700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20240111 | 181600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20240111 | 181500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20240111 | 181400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20240111 | 181300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20240111 | 181200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20240111 | 181100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20240111 | 181000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20240111 | 180900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20240111 | 180800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20240111 | 180700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20240111 | 180600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20240111 | 180500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20240111 | 180400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20240111 | 180300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20240111 | 180200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20240111 | 180100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20240111 | 180000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20240111 | 175900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20240111 | 175800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20240111 | 175700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20240111 | 175600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20240111 | 175500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 63 | 20240111 | 175400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20240111 | 175300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20240111 | 175200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20240111 | 175100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20240111 | 175000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20240111 | 174900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20240111 | 174800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20240111 | 174700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20240111 | 174600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20240111 | 174500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20240111 | 174400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20240111 | 174300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20240111 | 174200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20240111 | 174100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20240111 | 174000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20240111 | 173900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20240111 | 173800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20240111 | 173700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20240111 | 173600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20240111 | 173500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20240111 | 173400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20240111 | 173300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20240111 | 173200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20240111 | 173100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20240111 | 173000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20240111 | 172900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20240111 | 172800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20240111 | 172700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20240111 | 172600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20240111 | 172500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 93 | 20240111 | 172400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20240111 | 172300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20240111 | 172200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20240111 | 172100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20240111 | 172000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20240111 | 171900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20240111 | 171800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20240111 | 171700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20240111 | 171600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20240111 | 171500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20240111 | 171400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20240111 | 171300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20240111 | 171200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20240111 | 171100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20240111 | 171000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20240111 | 170900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20240111 | 170800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20240111 | 170700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20240111 | 170600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20240111 | 170500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20240111 | 170400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20240111 | 170300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20240111 | 170200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20240111 | 170100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20240111 | 170000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20240111 | 165900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20240111 | 165800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20240111 | 165700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20240111 | 165600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20240111 | 165500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 123 | 20240111 | 165400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20240111 | 165300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20240111 | 165200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20240111 | 165100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20240111 | 165000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20240111 | 164900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20240111 | 164800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20240111 | 164700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20240111 | 164600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20240111 | 164500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20240111 | 164400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20240111 | 164300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20240111 | 164200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20240111 | 164100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20240111 | 164000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20240111 | 163900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20240111 | 163800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20240111 | 163700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20240111 | 163600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20240111 | 163500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20240111 | 163400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20240111 | 163300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20240111 | 163200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20240111 | 163100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20240111 | 163000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20240111 | 162900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20240111 | 162800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20240111 | 162700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20240111 | 162600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20240111 | 162500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 153 | 20240111 | 162400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20240111 | 162300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20240111 | 162200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20240111 | 162100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20240111 | 162000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20240111 | 161900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20240111 | 161800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20240111 | 161700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20240111 | 161600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20240111 | 161500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20240111 | 161400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20240111 | 161300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20240111 | 161200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20240111 | 161100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20240111 | 161000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20240111 | 160900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20240111 | 160800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20240111 | 160700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20240111 | 160600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20240111 | 160500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20240111 | 160400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20240111 | 160300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20240111 | 160200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20240111 | 160100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20240111 | 160000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20240111 | 155900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20240111 | 155800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20240111 | 155700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20240111 | 155600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20240111 | 155500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 183 | 20240111 | 155400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20240111 | 155300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20240111 | 155200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20240111 | 155100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20240111 | 155000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20240111 | 154900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20240111 | 154800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20240111 | 154700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20240111 | 154600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20240111 | 154500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20240111 | 154400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20240111 | 154300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20240111 | 154200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20240111 | 154100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20240111 | 154000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20240111 | 153900 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20240111 | 153800 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20240111 | 153700 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20240111 | 153600 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20240111 | 153500 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20240111 | 153400 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20240111 | 153300 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20240111 | 153200 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20240111 | 153100 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20240111 | 153000 | 1885545715 | 3855 | 3855 | 3855 | 3855 | 5857 |
| 208 | 20240111 | 152900 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20240111 | 152800 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20240111 | 152700 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20240111 | 152600 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20240111 | 152500 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 213 | 20240111 | 152400 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20240111 | 152300 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20240111 | 152200 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20240111 | 152100 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20240111 | 152000 | 1862966980 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20240111 | 151900 | 1862966980 | 3855 | 3855 | 3860 | 3855 | 1958 |
| 219 | 20240111 | 151800 | 1855417455 | 3855 | 3860 | 3860 | 3855 | 51 |
| 220 | 20240111 | 151700 | 1855220600 | 3855 | 3860 | 3860 | 3855 | 400 |
| 221 | 20240111 | 151600 | 1853677175 | 3860 | 3865 | 3865 | 3860 | 469 |
| 222 | 20240111 | 151500 | 1851866830 | 3860 | 3865 | 3865 | 3860 | 64 |
| 223 | 20240111 | 151400 | 1851619480 | 3860 | 3860 | 3860 | 3860 | 16 |
| 224 | 20240111 | 151300 | 1851557720 | 3860 | 3860 | 3860 | 3860 | 13 |
| 225 | 20240111 | 151200 | 1851507540 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20240111 | 151100 | 1851507540 | 3855 | 3855 | 3855 | 3855 | 529 |
| 227 | 20240111 | 151000 | 1849468245 | 3855 | 3850 | 3855 | 3850 | 694 |
| 228 | 20240111 | 150900 | 1846796050 | 3850 | 3860 | 3860 | 3850 | 1873 |
| 229 | 20240111 | 150800 | 1839580185 | 3865 | 3860 | 3865 | 3860 | 166 |
| 230 | 20240111 | 150700 | 1838939270 | 3860 | 3855 | 3860 | 3855 | 100 |
| 231 | 20240111 | 150600 | 1838553610 | 3860 | 3860 | 3860 | 3860 | 838 |
| 232 | 20240111 | 150500 | 1835318930 | 3860 | 3860 | 3860 | 3860 | 740 |
| 233 | 20240111 | 150400 | 1832462530 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20240111 | 150300 | 1832462530 | 3860 | 3865 | 3865 | 3860 | 360 |
| 235 | 20240111 | 150200 | 1831072880 | 3865 | 3865 | 3865 | 3865 | 1 |
| 236 | 20240111 | 150100 | 1831069015 | 3860 | 3860 | 3865 | 3860 | 304 |
| 237 | 20240111 | 150000 | 1829895320 | 3865 | 3865 | 3865 | 3865 | 10 |
| 238 | 20240111 | 145900 | 1829856670 | 3865 | 3865 | 3865 | 3865 | 100 |
| 239 | 20240111 | 145800 | 1829470170 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20240111 | 145700 | 1829470170 | 3865 | 3865 | 3865 | 3865 | 125 |
| 241 | 20240111 | 145600 | 1828987045 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20240111 | 145500 | 1828987045 | 3865 | 3865 | 3870 | 3865 | 1035 |
| 243 | 20240111 | 145400 | 1824982270 | 3865 | 3865 | 3865 | 3865 | 810 |
| 244 | 20240111 | 145300 | 1821851620 | 3870 | 3870 | 3870 | 3870 | 54 |
| 245 | 20240111 | 145200 | 1821642640 | 3865 | 3865 | 3865 | 3865 | 153 |
| 246 | 20240111 | 145100 | 1821051295 | 3865 | 3865 | 3865 | 3865 | 217 |
| 247 | 20240111 | 145000 | 1820212590 | 3865 | 3860 | 3865 | 3860 | 78 |
| 248 | 20240111 | 144900 | 1819911505 | 3860 | 3860 | 3860 | 3860 | 304 |
| 249 | 20240111 | 144800 | 1818738065 | 3865 | 3865 | 3865 | 3865 | 46 |
| 250 | 20240111 | 144700 | 1818560275 | 3865 | 3860 | 3865 | 3860 | 974 |
| 251 | 20240111 | 144600 | 1814800240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 252 | 20240111 | 144500 | 1814800240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20240111 | 144400 | 1814800240 | 3860 | 3860 | 3860 | 3860 | 300 |
| 254 | 20240111 | 144300 | 1813642240 | 3865 | 3865 | 3865 | 3865 | 70 |
| 255 | 20240111 | 144200 | 1813371690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20240111 | 144100 | 1813371690 | 3865 | 3865 | 3865 | 3865 | 274 |
| 257 | 20240111 | 144000 | 1812312680 | 3860 | 3855 | 3860 | 3850 | 1400 |
| 258 | 20240111 | 143900 | 1806911835 | 3855 | 3850 | 3855 | 3850 | 596 |
| 259 | 20240111 | 143800 | 1804614265 | 3850 | 3850 | 3850 | 3840 | 529 |
| 260 | 20240111 | 143700 | 1802577625 | 3850 | 3850 | 3850 | 3850 | 213 |
| 261 | 20240111 | 143600 | 1801757575 | 3850 | 3850 | 3850 | 3850 | 30 |
| 262 | 20240111 | 143500 | 1801642075 | 3850 | 3850 | 3850 | 3850 | 682 |
| 263 | 20240111 | 143400 | 1799016375 | 3860 | 3860 | 3860 | 3860 | 1 |
| 264 | 20240111 | 143300 | 1799012515 | 3835 | 3840 | 3840 | 3835 | 700 |
| 265 | 20240111 | 143200 | 1796324940 | 3840 | 3860 | 3860 | 3835 | 7615 |
| 266 | 20240111 | 143100 | 1767022640 | 3855 | 3875 | 3875 | 3855 | 7097 |
| 267 | 20240111 | 143000 | 1739602845 | 3875 | 3875 | 3875 | 3875 | 1011 |
| 268 | 20240111 | 142900 | 1735685220 | 3875 | 3875 | 3880 | 3875 | 120 |
| 269 | 20240111 | 142800 | 1735219720 | 3880 | 3875 | 3880 | 3875 | 28 |
| 270 | 20240111 | 142700 | 1735111190 | 3875 | 3875 | 3880 | 3875 | 35 |
| 271 | 20240111 | 142600 | 1734975560 | 3875 | 3875 | 3880 | 3875 | 256 |
| 272 | 20240111 | 142500 | 1733982480 | 3875 | 3875 | 3875 | 3875 | 10 |
| 273 | 20240111 | 142400 | 1733943730 | 3880 | 3885 | 3885 | 3880 | 370 |
| 274 | 20240111 | 142300 | 1732507780 | 3885 | 3885 | 3885 | 3885 | 9 |
| 275 | 20240111 | 142200 | 1732472815 | 3875 | 3875 | 3875 | 3875 | 30 |
| 276 | 20240111 | 142100 | 1732356565 | 3875 | 3875 | 3875 | 3875 | 0 |
| 277 | 20240111 | 142000 | 1732356565 | 3875 | 3885 | 3885 | 3875 | 5 |
| 278 | 20240111 | 141900 | 1732337160 | 3885 | 3885 | 3885 | 3885 | 20 |
| 279 | 20240111 | 141800 | 1732259460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 280 | 20240111 | 141700 | 1732259460 | 3885 | 3885 | 3885 | 3885 | 846 |
| 281 | 20240111 | 141600 | 1728972750 | 3885 | 3890 | 3895 | 3885 | 6515 |
| 282 | 20240111 | 141500 | 1703652155 | 3895 | 3890 | 3895 | 3890 | 972 |
| 283 | 20240111 | 141400 | 1699871070 | 3885 | 3880 | 3885 | 3880 | 1200 |
| 284 | 20240111 | 141300 | 1695210070 | 3880 | 3880 | 3885 | 3880 | 51 |
| 285 | 20240111 | 141200 | 1695012185 | 3880 | 3880 | 3880 | 3880 | 72 |
| 286 | 20240111 | 141100 | 1694732825 | 3885 | 3890 | 3890 | 3885 | 3 |
| 287 | 20240111 | 141000 | 1694721160 | 3890 | 3890 | 3890 | 3890 | 0 |
| 288 | 20240111 | 140900 | 1694721160 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 289 | 20240111 | 140800 | 1690831160 | 3890 | 3890 | 3890 | 3890 | 2185 |
| 290 | 20240111 | 140700 | 1682331510 | 3885 | 3875 | 3885 | 3875 | 1007 |
| 291 | 20240111 | 140600 | 1678419360 | 3870 | 3870 | 3870 | 3870 | 839 |
| 292 | 20240111 | 140500 | 1675172430 | 3870 | 3870 | 3870 | 3870 | 51 |
| 293 | 20240111 | 140400 | 1674975060 | 3870 | 3870 | 3870 | 3870 | 201 |
| 294 | 20240111 | 140300 | 1674197190 | 3865 | 3870 | 3870 | 3865 | 135 |
| 295 | 20240111 | 140200 | 1673674965 | 3870 | 3875 | 3875 | 3870 | 3 |
| 296 | 20240111 | 140100 | 1673663350 | 3875 | 3875 | 3875 | 3865 | 71 |
| 297 | 20240111 | 140000 | 1673388910 | 3880 | 3885 | 3885 | 3880 | 500 |
| 298 | 20240111 | 135900 | 1671447410 | 3885 | 3885 | 3885 | 3885 | 211 |
| 299 | 20240111 | 135800 | 1670627675 | 3860 | 3875 | 3875 | 3860 | 500 |
| 300 | 20240111 | 135700 | 1668697650 | 3890 | 3870 | 3890 | 3865 | 3701 |
| 301 | 20240111 | 135600 | 1654392625 | 3870 | 3870 | 3870 | 3870 | 110 |
| 302 | 20240111 | 135500 | 1653966925 | 3870 | 3875 | 3875 | 3870 | 914 |
| 303 | 20240111 | 135400 | 1650427995 | 3875 | 3895 | 3895 | 3875 | 18625 |
| 304 | 20240111 | 135300 | 1578253065 | 3890 | 3885 | 3890 | 3885 | 165 |
| 305 | 20240111 | 135200 | 1577611220 | 3885 | 3890 | 3890 | 3885 | 134 |
| 306 | 20240111 | 135100 | 1577090600 | 3895 | 3895 | 3895 | 3895 | 0 |
| 307 | 20240111 | 135000 | 1577090600 | 3895 | 3890 | 3895 | 3890 | 4 |
| 308 | 20240111 | 134900 | 1577075030 | 3875 | 3890 | 3890 | 3875 | 5995 |
| 309 | 20240111 | 134800 | 1553830235 | 3890 | 3895 | 3895 | 3890 | 380 |
| 310 | 20240111 | 134700 | 1552350535 | 3895 | 3895 | 3895 | 3895 | 150 |
| 311 | 20240111 | 134600 | 1551766285 | 3890 | 3895 | 3895 | 3890 | 1380 |
| 312 | 20240111 | 134500 | 1546391195 | 3895 | 3895 | 3895 | 3895 | 264 |
| 313 | 20240111 | 134400 | 1545362915 | 3900 | 3900 | 3900 | 3895 | 1660 |
| 314 | 20240111 | 134300 | 1538891050 | 3900 | 3885 | 3900 | 3885 | 8232 |
| 315 | 20240111 | 134200 | 1506848975 | 3885 | 3890 | 3890 | 3885 | 388 |
| 316 | 20240111 | 134100 | 1505341590 | 3885 | 3885 | 3885 | 3885 | 2606 |
| 317 | 20240111 | 134000 | 1495217280 | 3885 | 3880 | 3885 | 3880 | 1031 |
| 318 | 20240111 | 133900 | 1491216845 | 3885 | 3880 | 3885 | 3880 | 1987 |
| 319 | 20240111 | 133800 | 1483507280 | 3880 | 3880 | 3885 | 3880 | 1586 |
| 320 | 20240111 | 133700 | 1477353595 | 3880 | 3880 | 3880 | 3875 | 2528 |
| 321 | 20240111 | 133600 | 1467545095 | 3875 | 3875 | 3875 | 3875 | 0 |
| 322 | 20240111 | 133500 | 1467545095 | 3875 | 3875 | 3875 | 3875 | 537 |
| 323 | 20240111 | 133400 | 1465464220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 324 | 20240111 | 133300 | 1465464220 | 3875 | 3875 | 3875 | 3875 | 6 |
| 325 | 20240111 | 133200 | 1465440970 | 3875 | 3870 | 3875 | 3870 | 881 |
| 326 | 20240111 | 133100 | 1462031470 | 3870 | 3870 | 3880 | 3870 | 21 |
| 327 | 20240111 | 133000 | 1461950020 | 3870 | 3870 | 3870 | 3870 | 534 |
| 328 | 20240111 | 132900 | 1459883440 | 3870 | 3870 | 3870 | 3870 | 172 |
| 329 | 20240111 | 132800 | 1459217800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 330 | 20240111 | 132700 | 1459217800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 331 | 20240111 | 132600 | 1459217800 | 3870 | 3870 | 3870 | 3870 | 218 |
| 332 | 20240111 | 132500 | 1458374140 | 3870 | 3870 | 3870 | 3870 | 277 |
| 333 | 20240111 | 132400 | 1457302150 | 3870 | 3870 | 3870 | 3870 | 0 |
| 334 | 20240111 | 132300 | 1457302150 | 3870 | 3870 | 3870 | 3870 | 1102 |
| 335 | 20240111 | 132200 | 1453037410 | 3865 | 3865 | 3865 | 3865 | 1 |
| 336 | 20240111 | 132100 | 1453033545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 337 | 20240111 | 132000 | 1453033545 | 3870 | 3870 | 3870 | 3870 | 40 |
| 338 | 20240111 | 131900 | 1452878745 | 3870 | 3870 | 3870 | 3865 | 45 |
| 339 | 20240111 | 131800 | 1452704610 | 3865 | 3870 | 3870 | 3865 | 33 |
| 340 | 20240111 | 131700 | 1452577060 | 3865 | 3865 | 3865 | 3865 | 3 |
| 341 | 20240111 | 131600 | 1452565465 | 3870 | 3870 | 3870 | 3865 | 1004 |
| 342 | 20240111 | 131500 | 1448684990 | 3870 | 3870 | 3880 | 3870 | 313 |
| 343 | 20240111 | 131400 | 1447473670 | 3880 | 3875 | 3880 | 3870 | 2003 |
| 344 | 20240111 | 131300 | 1439722045 | 3875 | 3870 | 3880 | 3870 | 304 |
| 345 | 20240111 | 131200 | 1438544045 | 3880 | 3880 | 3880 | 3875 | 548 |
| 346 | 20240111 | 131100 | 1436420530 | 3875 | 3880 | 3880 | 3875 | 6 |
| 347 | 20240111 | 131000 | 1436397265 | 3875 | 3875 | 3880 | 3875 | 13 |
| 348 | 20240111 | 130900 | 1436346870 | 3880 | 3875 | 3880 | 3875 | 5 |
| 349 | 20240111 | 130800 | 1436327480 | 3880 | 3880 | 3880 | 3875 | 15 |
| 350 | 20240111 | 130700 | 1436269285 | 3880 | 3875 | 3880 | 3875 | 7 |
| 351 | 20240111 | 130600 | 1436242140 | 3880 | 3880 | 3880 | 3875 | 7 |
| 352 | 20240111 | 130500 | 1436214990 | 3875 | 3880 | 3880 | 3875 | 48 |
| 353 | 20240111 | 130400 | 1436028970 | 3875 | 3880 | 3880 | 3875 | 1145 |
| 354 | 20240111 | 130300 | 1431586875 | 3880 | 3875 | 3880 | 3875 | 964 |
| 355 | 20240111 | 130200 | 1427848710 | 3875 | 3875 | 3875 | 3875 | 124 |
| 356 | 20240111 | 130100 | 1427368210 | 3875 | 3880 | 3880 | 3875 | 102 |
| 357 | 20240111 | 130000 | 1426972955 | 3880 | 3880 | 3880 | 3880 | 592 |
| 358 | 20240111 | 125900 | 1424675995 | 3885 | 3885 | 3885 | 3880 | 14 |
| 359 | 20240111 | 125800 | 1424621665 | 3880 | 3875 | 3880 | 3875 | 2800 |
| 360 | 20240111 | 125700 | 1413759905 | 3875 | 3870 | 3875 | 3870 | 22 |
| 361 | 20240111 | 125600 | 1413674755 | 3875 | 3875 | 3875 | 3875 | 110 |
| 362 | 20240111 | 125500 | 1413248505 | 3875 | 3875 | 3875 | 3875 | 13 |
| 363 | 20240111 | 125400 | 1413198130 | 3875 | 3875 | 3875 | 3875 | 50 |
| 364 | 20240111 | 125300 | 1413004380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 365 | 20240111 | 125200 | 1413004380 | 3870 | 3870 | 3870 | 3870 | 10 |
| 366 | 20240111 | 125100 | 1412965680 | 3870 | 3870 | 3870 | 3870 | 314 |
| 367 | 20240111 | 125000 | 1411750500 | 3870 | 3870 | 3870 | 3870 | 516 |
| 368 | 20240111 | 124900 | 1409753580 | 3875 | 3870 | 3875 | 3870 | 629 |
| 369 | 20240111 | 124800 | 1407319075 | 3875 | 3870 | 3875 | 3870 | 315 |
| 370 | 20240111 | 124700 | 1406099000 | 3875 | 3880 | 3880 | 3875 | 1094 |
| 371 | 20240111 | 124600 | 1401859690 | 3875 | 3880 | 3880 | 3875 | 49 |
| 372 | 20240111 | 124500 | 1401669740 | 3880 | 3870 | 3880 | 3870 | 129 |
| 373 | 20240111 | 124400 | 1401170500 | 3880 | 3880 | 3880 | 3880 | 0 |
| 374 | 20240111 | 124300 | 1401170500 | 3880 | 3880 | 3880 | 3880 | 38 |
| 375 | 20240111 | 124200 | 1401023060 | 3880 | 3880 | 3880 | 3880 | 358 |
| 376 | 20240111 | 124100 | 1399634020 | 3880 | 3870 | 3880 | 3870 | 103 |
| 377 | 20240111 | 124000 | 1399234410 | 3880 | 3880 | 3880 | 3880 | 341 |
| 378 | 20240111 | 123900 | 1397911330 | 3870 | 3870 | 3870 | 3870 | 69 |
| 379 | 20240111 | 123800 | 1397644300 | 3870 | 3870 | 3870 | 3870 | 138 |
| 380 | 20240111 | 123700 | 1397110240 | 3865 | 3865 | 3865 | 3865 | 0 |
| 381 | 20240111 | 123600 | 1397110240 | 3865 | 3870 | 3870 | 3865 | 10 |
| 382 | 20240111 | 123500 | 1397071585 | 3865 | 3865 | 3875 | 3865 | 12 |
| 383 | 20240111 | 123400 | 1397025165 | 3860 | 3865 | 3865 | 3860 | 300 |
| 384 | 20240111 | 123300 | 1395866340 | 3880 | 3880 | 3880 | 3880 | 0 |
| 385 | 20240111 | 123200 | 1395866340 | 3880 | 3880 | 3880 | 3880 | 60 |
| 386 | 20240111 | 123100 | 1395633540 | 3860 | 3865 | 3865 | 3860 | 1500 |
| 387 | 20240111 | 123000 | 1389843430 | 3860 | 3880 | 3880 | 3860 | 1301 |
| 388 | 20240111 | 122900 | 1384809585 | 3885 | 3880 | 3885 | 3880 | 242 |
| 389 | 20240111 | 122800 | 1383870115 | 3885 | 3885 | 3885 | 3885 | 51 |
| 390 | 20240111 | 122700 | 1383671980 | 3880 | 3890 | 3890 | 3880 | 210 |
| 391 | 20240111 | 122600 | 1382855180 | 3890 | 3875 | 3890 | 3875 | 4693 |
| 392 | 20240111 | 122500 | 1364635825 | 3870 | 3870 | 3870 | 3870 | 1664 |
| 393 | 20240111 | 122400 | 1358196145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 394 | 20240111 | 122300 | 1358196145 | 3860 | 3860 | 3860 | 3860 | 22 |
| 395 | 20240111 | 122200 | 1358111225 | 3870 | 3865 | 3870 | 3865 | 1518 |
| 396 | 20240111 | 122100 | 1352244055 | 3865 | 3870 | 3875 | 3865 | 531 |
| 397 | 20240111 | 122000 | 1350189225 | 3870 | 3870 | 3870 | 3870 | 26 |
| 398 | 20240111 | 121900 | 1350088605 | 3870 | 3870 | 3880 | 3870 | 3186 |
| 399 | 20240111 | 121800 | 1337758775 | 3870 | 3870 | 3870 | 3870 | 0 |
| 400 | 20240111 | 121700 | 1337758775 | 3870 | 3870 | 3870 | 3870 | 0 |
| 401 | 20240111 | 121600 | 1337758775 | 3870 | 3870 | 3870 | 3870 | 3873 |
| 402 | 20240111 | 121500 | 1322770265 | 3870 | 3870 | 3880 | 3870 | 1160 |
| 403 | 20240111 | 121400 | 1318280965 | 3870 | 3870 | 3880 | 3865 | 709 |
| 404 | 20240111 | 121300 | 1315538340 | 3880 | 3880 | 3880 | 3880 | 16 |
| 405 | 20240111 | 121200 | 1315476260 | 3895 | 3895 | 3895 | 3895 | 0 |
| 406 | 20240111 | 121100 | 1315476260 | 3895 | 3890 | 3895 | 3890 | 100 |
| 407 | 20240111 | 121000 | 1315087230 | 3890 | 3890 | 3890 | 3890 | 160 |
| 408 | 20240111 | 120900 | 1314464830 | 3890 | 3890 | 3890 | 3890 | 328 |
| 409 | 20240111 | 120800 | 1313188910 | 3890 | 3890 | 3890 | 3890 | 45 |
| 410 | 20240111 | 120700 | 1313013860 | 3900 | 3890 | 3900 | 3890 | 1959 |
| 411 | 20240111 | 120600 | 1305384090 | 3890 | 3900 | 3900 | 3890 | 3088 |
| 412 | 20240111 | 120500 | 1293355770 | 3900 | 3900 | 3905 | 3900 | 1257 |
| 413 | 20240111 | 120400 | 1288453415 | 3900 | 3900 | 3905 | 3900 | 1458 |
| 414 | 20240111 | 120300 | 1282762920 | 3905 | 3900 | 3905 | 3900 | 268 |
| 415 | 20240111 | 120200 | 1281717685 | 3900 | 3900 | 3910 | 3900 | 4680 |
| 416 | 20240111 | 120100 | 1263439575 | 3900 | 3890 | 3905 | 3890 | 17234 |
| 417 | 20240111 | 120000 | 1196253355 | 3890 | 3880 | 3895 | 3880 | 1646 |
| 418 | 20240111 | 115900 | 1189850410 | 3895 | 3870 | 3895 | 3870 | 30928 |
| 419 | 20240111 | 115800 | 1069786815 | 3865 | 3865 | 3865 | 3865 | 0 |
| 420 | 20240111 | 115700 | 1069786815 | 3865 | 3860 | 3865 | 3860 | 979 |
| 421 | 20240111 | 115600 | 1066007820 | 3865 | 3865 | 3870 | 3865 | 2239 |
| 422 | 20240111 | 115500 | 1057354030 | 3865 | 3865 | 3865 | 3865 | 25 |
| 423 | 20240111 | 115400 | 1057257405 | 3865 | 3865 | 3865 | 3865 | 2 |
| 424 | 20240111 | 115300 | 1057249675 | 3870 | 3870 | 3870 | 3865 | 526 |
| 425 | 20240111 | 115200 | 1055214135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 426 | 20240111 | 115100 | 1055214135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 427 | 20240111 | 115000 | 1055214135 | 3865 | 3870 | 3870 | 3865 | 55 |
| 428 | 20240111 | 114900 | 1055001435 | 3875 | 3870 | 3875 | 3870 | 288 |
| 429 | 20240111 | 114800 | 1053886870 | 3870 | 3870 | 3870 | 3870 | 20 |
| 430 | 20240111 | 114700 | 1053809470 | 3870 | 3870 | 3875 | 3870 | 329 |
| 431 | 20240111 | 114600 | 1052536205 | 3870 | 3870 | 3870 | 3870 | 10 |
| 432 | 20240111 | 114500 | 1052497505 | 3870 | 3870 | 3870 | 3870 | 1080 |
| 433 | 20240111 | 114400 | 1048317905 | 3870 | 3870 | 3870 | 3870 | 0 |
| 434 | 20240111 | 114300 | 1048317905 | 3870 | 3870 | 3870 | 3865 | 1938 |
| 435 | 20240111 | 114200 | 1040820745 | 3870 | 3870 | 3870 | 3870 | 0 |
| 436 | 20240111 | 114100 | 1040820745 | 3870 | 3870 | 3870 | 3870 | 520 |
| 437 | 20240111 | 114000 | 1038808345 | 3870 | 3870 | 3870 | 3870 | 200 |
| 438 | 20240111 | 113900 | 1038034345 | 3870 | 3870 | 3870 | 3870 | 419 |
| 439 | 20240111 | 113800 | 1036412815 | 3870 | 3870 | 3870 | 3870 | 380 |
| 440 | 20240111 | 113700 | 1034942215 | 3875 | 3875 | 3875 | 3875 | 1 |
| 441 | 20240111 | 113600 | 1034938340 | 3880 | 3875 | 3880 | 3875 | 706 |
| 442 | 20240111 | 113500 | 1032200255 | 3875 | 3875 | 3875 | 3875 | 700 |
| 443 | 20240111 | 113400 | 1029487755 | 3880 | 3880 | 3880 | 3880 | 1 |
| 444 | 20240111 | 113300 | 1029483875 | 3875 | 3875 | 3875 | 3875 | 520 |
| 445 | 20240111 | 113200 | 1027468875 | 3880 | 3890 | 3890 | 3880 | 9208 |
| 446 | 20240111 | 113100 | 991733030 | 3885 | 3880 | 3885 | 3875 | 5822 |
| 447 | 20240111 | 113000 | 969134025 | 3880 | 3875 | 3880 | 3875 | 451 |
| 448 | 20240111 | 112900 | 967385750 | 3875 | 3880 | 3880 | 3875 | 756 |
| 449 | 20240111 | 112800 | 964456150 | 3875 | 3880 | 3880 | 3875 | 449 |
| 450 | 20240111 | 112700 | 962714055 | 3880 | 3880 | 3880 | 3880 | 231 |
| 451 | 20240111 | 112600 | 961817775 | 3880 | 3880 | 3880 | 3880 | 0 |
| 452 | 20240111 | 112500 | 961817775 | 3880 | 3875 | 3880 | 3875 | 1559 |
| 453 | 20240111 | 112400 | 955771690 | 3875 | 3880 | 3880 | 3875 | 644 |
| 454 | 20240111 | 112300 | 953274855 | 3880 | 3875 | 3880 | 3875 | 1424 |
| 455 | 20240111 | 112200 | 947749740 | 3880 | 3875 | 3880 | 3875 | 304 |
| 456 | 20240111 | 112100 | 946571260 | 3875 | 3875 | 3875 | 3870 | 576 |
| 457 | 20240111 | 112000 | 944339385 | 3870 | 3875 | 3875 | 3870 | 953 |
| 458 | 20240111 | 111900 | 940650775 | 3875 | 3880 | 3880 | 3870 | 2733 |
| 459 | 20240111 | 111800 | 930061725 | 3885 | 3850 | 3885 | 3850 | 27090 |
| 460 | 20240111 | 111700 | 825149650 | 3855 | 3860 | 3860 | 3855 | 1702 |
| 461 | 20240111 | 111600 | 818587440 | 3855 | 3850 | 3855 | 3850 | 2700 |
| 462 | 20240111 | 111500 | 808184450 | 3850 | 3845 | 3850 | 3845 | 2899 |
| 463 | 20240111 | 111400 | 797037530 | 3840 | 3840 | 3840 | 3840 | 1205 |
| 464 | 20240111 | 111300 | 792410330 | 3845 | 3845 | 3845 | 3845 | 182 |
| 465 | 20240111 | 111200 | 791710540 | 3840 | 3840 | 3840 | 3840 | 0 |
| 466 | 20240111 | 111100 | 791710540 | 3840 | 3840 | 3840 | 3840 | 449 |
| 467 | 20240111 | 111000 | 789986380 | 3830 | 3830 | 3830 | 3830 | 0 |
| 468 | 20240111 | 110900 | 789986380 | 3830 | 3835 | 3840 | 3830 | 228 |
| 469 | 20240111 | 110800 | 789113105 | 3830 | 3840 | 3840 | 3830 | 4689 |
| 470 | 20240111 | 110700 | 771137035 | 3840 | 3850 | 3850 | 3840 | 714 |
| 471 | 20240111 | 110600 | 768391950 | 3850 | 3845 | 3850 | 3845 | 101 |
| 472 | 20240111 | 110500 | 768003105 | 3850 | 3850 | 3850 | 3850 | 0 |
| 473 | 20240111 | 110400 | 768003105 | 3850 | 3850 | 3850 | 3850 | 225 |
| 474 | 20240111 | 110300 | 767136855 | 3850 | 3850 | 3850 | 3850 | 124 |
| 475 | 20240111 | 110200 | 766659455 | 3850 | 3850 | 3850 | 3850 | 93 |
| 476 | 20240111 | 110100 | 766301405 | 3850 | 3850 | 3850 | 3850 | 60 |
| 477 | 20240111 | 110000 | 766070405 | 3850 | 3850 | 3850 | 3850 | 200 |
| 478 | 20240111 | 105900 | 765300405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 479 | 20240111 | 105800 | 765300405 | 3850 | 3845 | 3850 | 3845 | 7404 |
| 480 | 20240111 | 105700 | 736803650 | 3850 | 3850 | 3850 | 3850 | 403 |
| 481 | 20240111 | 105600 | 735252100 | 3850 | 3850 | 3850 | 3850 | 500 |
| 482 | 20240111 | 105500 | 733327100 | 3850 | 3860 | 3865 | 3850 | 2018 |
| 483 | 20240111 | 105400 | 725537765 | 3860 | 3860 | 3860 | 3850 | 331 |
| 484 | 20240111 | 105300 | 724262390 | 3860 | 3850 | 3860 | 3850 | 6827 |
| 485 | 20240111 | 105200 | 697915755 | 3840 | 3840 | 3860 | 3840 | 4829 |
| 486 | 20240111 | 105100 | 679336985 | 3830 | 3840 | 3840 | 3830 | 7521 |
| 487 | 20240111 | 105000 | 650531255 | 3840 | 3840 | 3840 | 3840 | 126 |
| 488 | 20240111 | 104900 | 650047415 | 3840 | 3830 | 3840 | 3830 | 159 |
| 489 | 20240111 | 104800 | 649436915 | 3830 | 3845 | 3845 | 3830 | 4596 |
| 490 | 20240111 | 104700 | 631769870 | 3845 | 3860 | 3860 | 3845 | 1364 |
| 491 | 20240111 | 104600 | 626517405 | 3855 | 3830 | 3860 | 3830 | 12244 |
| 492 | 20240111 | 104500 | 579379485 | 3830 | 3825 | 3835 | 3825 | 2909 |
| 493 | 20240111 | 104400 | 568228685 | 3830 | 3830 | 3830 | 3825 | 563 |
| 494 | 20240111 | 104300 | 566072410 | 3825 | 3815 | 3825 | 3815 | 938 |
| 495 | 20240111 | 104200 | 562485210 | 3815 | 3820 | 3820 | 3815 | 2935 |
| 496 | 20240111 | 104100 | 551287635 | 3820 | 3820 | 3820 | 3820 | 4 |
| 497 | 20240111 | 104000 | 551272355 | 3820 | 3825 | 3825 | 3820 | 102 |
| 498 | 20240111 | 103900 | 550882210 | 3825 | 3825 | 3825 | 3825 | 130 |
| 499 | 20240111 | 103800 | 550384960 | 3815 | 3815 | 3815 | 3815 | 62 |
| 500 | 20240111 | 103700 | 550148430 | 3810 | 3825 | 3825 | 3810 | 1072 |
| 501 | 20240111 | 103600 | 546060835 | 3830 | 3830 | 3830 | 3830 | 101 |
| 502 | 20240111 | 103500 | 545674005 | 3810 | 3830 | 3830 | 3810 | 202 |
| 503 | 20240111 | 103400 | 544902850 | 3825 | 3825 | 3825 | 3825 | 1004 |
| 504 | 20240111 | 103300 | 541062550 | 3825 | 3815 | 3825 | 3810 | 356 |
| 505 | 20240111 | 103200 | 539705405 | 3815 | 3815 | 3815 | 3815 | 0 |
| 506 | 20240111 | 103100 | 539705405 | 3815 | 3815 | 3815 | 3815 | 5 |
| 507 | 20240111 | 103000 | 539686330 | 3815 | 3815 | 3815 | 3815 | 46 |
| 508 | 20240111 | 102900 | 539510840 | 3815 | 3815 | 3815 | 3815 | 276 |
| 509 | 20240111 | 102800 | 538457900 | 3815 | 3820 | 3825 | 3815 | 138 |
| 510 | 20240111 | 102700 | 537930770 | 3820 | 3820 | 3820 | 3820 | 0 |
| 511 | 20240111 | 102600 | 537930770 | 3820 | 3820 | 3820 | 3820 | 80 |
| 512 | 20240111 | 102500 | 537625170 | 3820 | 3830 | 3830 | 3820 | 90 |
| 513 | 20240111 | 102400 | 537280480 | 3820 | 3825 | 3825 | 3820 | 1200 |
| 514 | 20240111 | 102300 | 532690630 | 3825 | 3825 | 3825 | 3825 | 1 |
| 515 | 20240111 | 102200 | 532686805 | 3820 | 3820 | 3820 | 3820 | 85 |
| 516 | 20240111 | 102100 | 532362105 | 3815 | 3820 | 3820 | 3815 | 301 |
| 517 | 20240111 | 102000 | 531213780 | 3820 | 3820 | 3820 | 3820 | 92 |
| 518 | 20240111 | 101900 | 530862340 | 3820 | 3820 | 3820 | 3820 | 1 |
| 519 | 20240111 | 101800 | 530858520 | 3820 | 3820 | 3820 | 3815 | 1065 |
| 520 | 20240111 | 101700 | 526795530 | 3820 | 3820 | 3820 | 3820 | 50 |
| 521 | 20240111 | 101600 | 526604530 | 3820 | 3820 | 3820 | 3820 | 1 |
| 522 | 20240111 | 101500 | 526600710 | 3815 | 3815 | 3815 | 3815 | 452 |
| 523 | 20240111 | 101400 | 524876330 | 3820 | 3820 | 3820 | 3820 | 0 |
| 524 | 20240111 | 101300 | 524876330 | 3820 | 3820 | 3820 | 3820 | 280 |
| 525 | 20240111 | 101200 | 523806730 | 3815 | 3815 | 3815 | 3815 | 300 |
| 526 | 20240111 | 101100 | 522662230 | 3820 | 3820 | 3820 | 3820 | 152 |
| 527 | 20240111 | 101000 | 522081590 | 3820 | 3820 | 3820 | 3820 | 13 |
| 528 | 20240111 | 100900 | 522031930 | 3825 | 3825 | 3825 | 3825 | 1 |
| 529 | 20240111 | 100800 | 522028105 | 3825 | 3825 | 3825 | 3825 | 0 |
| 530 | 20240111 | 100700 | 522028105 | 3825 | 3825 | 3825 | 3825 | 1 |
| 531 | 20240111 | 100600 | 522024280 | 3825 | 3825 | 3825 | 3825 | 0 |
| 532 | 20240111 | 100500 | 522024280 | 3825 | 3825 | 3825 | 3825 | 400 |
| 533 | 20240111 | 100400 | 520494280 | 3825 | 3825 | 3825 | 3825 | 0 |
| 534 | 20240111 | 100300 | 520494280 | 3825 | 3825 | 3825 | 3825 | 657 |
| 535 | 20240111 | 100200 | 517981255 | 3825 | 3820 | 3825 | 3820 | 110 |
| 536 | 20240111 | 100100 | 517561005 | 3820 | 3820 | 3820 | 3820 | 2172 |
| 537 | 20240111 | 100000 | 509263965 | 3820 | 3820 | 3820 | 3820 | 20 |
| 538 | 20240111 | 095900 | 509187565 | 3810 | 3810 | 3810 | 3810 | 0 |
| 539 | 20240111 | 095800 | 509187565 | 3810 | 3810 | 3810 | 3810 | 74 |
| 540 | 20240111 | 095700 | 508905625 | 3810 | 3810 | 3810 | 3805 | 599 |
| 541 | 20240111 | 095600 | 506625935 | 3820 | 3820 | 3820 | 3805 | 601 |
| 542 | 20240111 | 095500 | 504335545 | 3820 | 3820 | 3820 | 3820 | 197 |
| 543 | 20240111 | 095400 | 503583005 | 3820 | 3820 | 3820 | 3820 | 0 |
| 544 | 20240111 | 095300 | 503583005 | 3820 | 3810 | 3820 | 3810 | 563 |
| 545 | 20240111 | 095200 | 501436430 | 3810 | 3810 | 3810 | 3810 | 111 |
| 546 | 20240111 | 095100 | 501013520 | 3815 | 3815 | 3815 | 3815 | 7 |
| 547 | 20240111 | 095000 | 500986815 | 3815 | 3815 | 3820 | 3815 | 334 |
| 548 | 20240111 | 094900 | 499711105 | 3820 | 3820 | 3820 | 3820 | 300 |
| 549 | 20240111 | 094800 | 498565105 | 3820 | 3820 | 3820 | 3820 | 5 |
| 550 | 20240111 | 094700 | 498546005 | 3820 | 3820 | 3820 | 3820 | 280 |
| 551 | 20240111 | 094600 | 497476405 | 3820 | 3820 | 3825 | 3820 | 520 |
| 552 | 20240111 | 094500 | 495488455 | 3825 | 3810 | 3825 | 3810 | 1309 |
| 553 | 20240111 | 094400 | 490497630 | 3805 | 3815 | 3815 | 3805 | 2577 |
| 554 | 20240111 | 094300 | 480683670 | 3815 | 3815 | 3815 | 3815 | 205 |
| 555 | 20240111 | 094200 | 479901595 | 3825 | 3825 | 3825 | 3825 | 1 |
| 556 | 20240111 | 094100 | 479897770 | 3815 | 3815 | 3815 | 3815 | 6 |
| 557 | 20240111 | 094000 | 479874880 | 3830 | 3830 | 3830 | 3830 | 424 |
| 558 | 20240111 | 093900 | 478250960 | 3830 | 3830 | 3830 | 3830 | 330 |
| 559 | 20240111 | 093800 | 476987060 | 3830 | 3815 | 3830 | 3815 | 1885 |
| 560 | 20240111 | 093700 | 469785965 | 3815 | 3815 | 3815 | 3810 | 1094 |
| 561 | 20240111 | 093600 | 465612505 | 3820 | 3820 | 3820 | 3820 | 332 |
| 562 | 20240111 | 093500 | 464344265 | 3820 | 3825 | 3825 | 3815 | 231 |
| 563 | 20240111 | 093400 | 463461465 | 3825 | 3825 | 3825 | 3810 | 442 |
| 564 | 20240111 | 093300 | 461774480 | 3825 | 3825 | 3825 | 3825 | 26 |
| 565 | 20240111 | 093200 | 461675030 | 3825 | 3825 | 3825 | 3820 | 206 |
| 566 | 20240111 | 093100 | 460888045 | 3810 | 3810 | 3825 | 3810 | 1773 |
| 567 | 20240111 | 093000 | 454132755 | 3825 | 3825 | 3825 | 3810 | 3733 |
| 568 | 20240111 | 092900 | 439885375 | 3830 | 3835 | 3840 | 3830 | 1318 |
| 569 | 20240111 | 092800 | 434835610 | 3835 | 3825 | 3835 | 3820 | 787 |
| 570 | 20240111 | 092700 | 431823380 | 3830 | 3840 | 3840 | 3830 | 2149 |
| 571 | 20240111 | 092600 | 423586760 | 3840 | 3840 | 3840 | 3840 | 1905 |
| 572 | 20240111 | 092500 | 416271560 | 3840 | 3850 | 3850 | 3840 | 2228 |
| 573 | 20240111 | 092400 | 407700420 | 3845 | 3845 | 3850 | 3845 | 364 |
| 574 | 20240111 | 092300 | 406300825 | 3845 | 3840 | 3850 | 3835 | 1884 |
| 575 | 20240111 | 092200 | 399069085 | 3850 | 3855 | 3855 | 3850 | 1212 |
| 576 | 20240111 | 092100 | 394399850 | 3860 | 3850 | 3860 | 3850 | 962 |
| 577 | 20240111 | 092000 | 390692105 | 3850 | 3840 | 3850 | 3835 | 2920 |
| 578 | 20240111 | 091900 | 379469950 | 3845 | 3850 | 3850 | 3845 | 520 |
| 579 | 20240111 | 091800 | 377468040 | 3850 | 3840 | 3850 | 3835 | 296 |
| 580 | 20240111 | 091700 | 376332700 | 3840 | 3840 | 3840 | 3840 | 1552 |
| 581 | 20240111 | 091600 | 370373020 | 3835 | 3850 | 3850 | 3835 | 123 |
| 582 | 20240111 | 091500 | 369899545 | 3850 | 3845 | 3855 | 3845 | 2525 |
| 583 | 20240111 | 091400 | 360180220 | 3845 | 3835 | 3845 | 3835 | 1199 |
| 584 | 20240111 | 091300 | 355575115 | 3850 | 3855 | 3855 | 3850 | 3498 |
| 585 | 20240111 | 091200 | 342105265 | 3855 | 3860 | 3860 | 3850 | 1797 |
| 586 | 20240111 | 091100 | 335182815 | 3860 | 3845 | 3860 | 3835 | 2674 |
| 587 | 20240111 | 091000 | 324882945 | 3845 | 3830 | 3850 | 3830 | 1347 |
| 588 | 20240111 | 090900 | 319713060 | 3830 | 3840 | 3850 | 3830 | 1364 |
| 589 | 20240111 | 090800 | 314483190 | 3850 | 3855 | 3860 | 3850 | 742 |
| 590 | 20240111 | 090700 | 311624640 | 3850 | 3825 | 3850 | 3825 | 2871 |
| 591 | 20240111 | 090600 | 300626485 | 3830 | 3845 | 3845 | 3830 | 3160 |
| 592 | 20240111 | 090500 | 288509585 | 3845 | 3855 | 3855 | 3845 | 3212 |
| 593 | 20240111 | 090400 | 276141365 | 3855 | 3865 | 3865 | 3840 | 2813 |
| 594 | 20240111 | 090300 | 265292480 | 3865 | 3840 | 3865 | 3835 | 6381 |
| 595 | 20240111 | 090200 | 240762510 | 3850 | 3860 | 3875 | 3850 | 17900 |
| 596 | 20240111 | 090100 | 171583170 | 3865 | 3815 | 3875 | 3815 | 25085 |
| 597 | 20240111 | 090000 | 75071730 | 3805 | 3790 | 3820 | 3775 | 19777 |