29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 3 | 20240104 | 185600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20240104 | 185500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20240104 | 185400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20240104 | 185300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20240104 | 185200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20240104 | 185100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20240104 | 185000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20240104 | 184900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20240104 | 184800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20240104 | 184700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20240104 | 184600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20240104 | 184500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20240104 | 184400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20240104 | 184300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20240104 | 184200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20240104 | 184100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20240104 | 184000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20240104 | 183900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20240104 | 183800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20240104 | 183700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20240104 | 183600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20240104 | 183500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20240104 | 183400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20240104 | 183300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20240104 | 183200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20240104 | 183100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20240104 | 183000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20240104 | 182900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20240104 | 182800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20240104 | 182700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 33 | 20240104 | 182600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20240104 | 182500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20240104 | 182400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20240104 | 182300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20240104 | 182200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20240104 | 182100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20240104 | 182000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20240104 | 181900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20240104 | 181800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20240104 | 181700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20240104 | 181600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20240104 | 181500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20240104 | 181400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20240104 | 181300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20240104 | 181200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20240104 | 181100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20240104 | 181000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20240104 | 180900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20240104 | 180800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20240104 | 180700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20240104 | 180600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20240104 | 180500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20240104 | 180400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20240104 | 180300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20240104 | 180200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20240104 | 180100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20240104 | 180000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20240104 | 175900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20240104 | 175800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20240104 | 175700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 63 | 20240104 | 175600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20240104 | 175500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20240104 | 175400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20240104 | 175300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20240104 | 175200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20240104 | 175100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20240104 | 175000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20240104 | 174900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20240104 | 174800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20240104 | 174700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20240104 | 174600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20240104 | 174500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20240104 | 174400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20240104 | 174300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20240104 | 174200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20240104 | 174100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20240104 | 174000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20240104 | 173900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20240104 | 173800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20240104 | 173700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20240104 | 173600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20240104 | 173500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20240104 | 173400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20240104 | 173300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20240104 | 173200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20240104 | 173100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20240104 | 173000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20240104 | 172900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20240104 | 172800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20240104 | 172700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 93 | 20240104 | 172600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20240104 | 172500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20240104 | 172400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20240104 | 172300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20240104 | 172200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20240104 | 172100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20240104 | 172000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20240104 | 171900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20240104 | 171800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20240104 | 171700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20240104 | 171600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20240104 | 171500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20240104 | 171400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20240104 | 171300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20240104 | 171200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20240104 | 171100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20240104 | 171000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20240104 | 170900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20240104 | 170800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20240104 | 170700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20240104 | 170600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20240104 | 170500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20240104 | 170400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20240104 | 170300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20240104 | 170200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20240104 | 170100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20240104 | 170000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20240104 | 165900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20240104 | 165800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20240104 | 165700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 123 | 20240104 | 165600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20240104 | 165500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20240104 | 165400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20240104 | 165300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20240104 | 165200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20240104 | 165100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20240104 | 165000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20240104 | 164900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20240104 | 164800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20240104 | 164700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20240104 | 164600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20240104 | 164500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20240104 | 164400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20240104 | 164300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20240104 | 164200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20240104 | 164100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20240104 | 164000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20240104 | 163900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20240104 | 163800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20240104 | 163700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20240104 | 163600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20240104 | 163500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20240104 | 163400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20240104 | 163300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20240104 | 163200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20240104 | 163100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20240104 | 163000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20240104 | 162900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20240104 | 162800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20240104 | 162700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 153 | 20240104 | 162600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20240104 | 162500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20240104 | 162400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20240104 | 162300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20240104 | 162200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20240104 | 162100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20240104 | 162000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20240104 | 161900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20240104 | 161800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20240104 | 161700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20240104 | 161600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20240104 | 161500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20240104 | 161400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20240104 | 161300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20240104 | 161200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20240104 | 161100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20240104 | 161000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20240104 | 160900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20240104 | 160800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20240104 | 160700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20240104 | 160600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20240104 | 160500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20240104 | 160400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20240104 | 160300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20240104 | 160200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20240104 | 160100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20240104 | 160000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20240104 | 155900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20240104 | 155800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20240104 | 155700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 183 | 20240104 | 155600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20240104 | 155500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20240104 | 155400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20240104 | 155300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20240104 | 155200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20240104 | 155100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20240104 | 155000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20240104 | 154900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20240104 | 154800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20240104 | 154700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20240104 | 154600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20240104 | 154500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20240104 | 154400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20240104 | 154300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20240104 | 154200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20240104 | 154100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20240104 | 154000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20240104 | 153900 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20240104 | 153800 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20240104 | 153700 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20240104 | 153600 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20240104 | 153500 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20240104 | 153400 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20240104 | 153300 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20240104 | 153200 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 208 | 20240104 | 153100 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 0 |
| 209 | 20240104 | 153000 | 1876890150 | 4910 | 4910 | 4910 | 4910 | 7040 |
| 210 | 20240104 | 152900 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 211 | 20240104 | 152800 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 212 | 20240104 | 152700 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 213 | 20240104 | 152600 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 214 | 20240104 | 152500 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 215 | 20240104 | 152400 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 216 | 20240104 | 152300 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 217 | 20240104 | 152200 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 218 | 20240104 | 152100 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 219 | 20240104 | 152000 | 1842323750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 220 | 20240104 | 151900 | 1842323750 | 4910 | 4900 | 4910 | 4895 | 1375 |
| 221 | 20240104 | 151800 | 1835586160 | 4905 | 4905 | 4910 | 4905 | 975 |
| 222 | 20240104 | 151700 | 1830800150 | 4910 | 4910 | 4910 | 4910 | 715 |
| 223 | 20240104 | 151600 | 1827289500 | 4910 | 4910 | 4910 | 4910 | 0 |
| 224 | 20240104 | 151500 | 1827289500 | 4910 | 4910 | 4910 | 4910 | 31 |
| 225 | 20240104 | 151400 | 1827137290 | 4905 | 4900 | 4905 | 4900 | 1052 |
| 226 | 20240104 | 151300 | 1821982480 | 4900 | 4900 | 4900 | 4900 | 9 |
| 227 | 20240104 | 151200 | 1821938380 | 4900 | 4900 | 4900 | 4900 | 15 |
| 228 | 20240104 | 151100 | 1821864880 | 4900 | 4900 | 4900 | 4895 | 2899 |
| 229 | 20240104 | 151000 | 1807664445 | 4900 | 4910 | 4910 | 4900 | 284 |
| 230 | 20240104 | 150900 | 1806272535 | 4910 | 4900 | 4910 | 4900 | 60 |
| 231 | 20240104 | 150800 | 1805978525 | 4905 | 4905 | 4905 | 4905 | 39 |
| 232 | 20240104 | 150700 | 1805787230 | 4905 | 4905 | 4905 | 4905 | 55 |
| 233 | 20240104 | 150600 | 1805517455 | 4900 | 4900 | 4900 | 4900 | 33 |
| 234 | 20240104 | 150500 | 1805355755 | 4900 | 4895 | 4900 | 4895 | 105 |
| 235 | 20240104 | 150400 | 1804841280 | 4895 | 4895 | 4895 | 4895 | 110 |
| 236 | 20240104 | 150300 | 1804302830 | 4900 | 4900 | 4900 | 4900 | 1196 |
| 237 | 20240104 | 150200 | 1798442430 | 4905 | 4905 | 4905 | 4905 | 32 |
| 238 | 20240104 | 150100 | 1798285470 | 4905 | 4905 | 4905 | 4905 | 512 |
| 239 | 20240104 | 150000 | 1795774110 | 4910 | 4910 | 4910 | 4910 | 31 |
| 240 | 20240104 | 145900 | 1795621900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 241 | 20240104 | 145800 | 1795621900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 242 | 20240104 | 145700 | 1795621900 | 4915 | 4915 | 4915 | 4915 | 185 |
| 243 | 20240104 | 145600 | 1794712625 | 4905 | 4905 | 4905 | 4905 | 0 |
| 244 | 20240104 | 145500 | 1794712625 | 4905 | 4915 | 4920 | 4905 | 98 |
| 245 | 20240104 | 145400 | 1794231360 | 4915 | 4915 | 4915 | 4905 | 110 |
| 246 | 20240104 | 145300 | 1793691625 | 4920 | 4920 | 4920 | 4915 | 49 |
| 247 | 20240104 | 145200 | 1793450780 | 4920 | 4920 | 4920 | 4920 | 2 |
| 248 | 20240104 | 145100 | 1793440940 | 4905 | 4910 | 4910 | 4900 | 134 |
| 249 | 20240104 | 145000 | 1792783220 | 4905 | 4925 | 4925 | 4905 | 454 |
| 250 | 20240104 | 144900 | 1790553260 | 4925 | 4910 | 4930 | 4910 | 2056 |
| 251 | 20240104 | 144800 | 1780431245 | 4910 | 4900 | 4910 | 4900 | 318 |
| 252 | 20240104 | 144700 | 1778871555 | 4900 | 4900 | 4900 | 4900 | 198 |
| 253 | 20240104 | 144600 | 1777901355 | 4900 | 4895 | 4900 | 4895 | 882 |
| 254 | 20240104 | 144500 | 1773580305 | 4895 | 4900 | 4900 | 4895 | 470 |
| 255 | 20240104 | 144400 | 1771279600 | 4905 | 4900 | 4905 | 4895 | 723 |
| 256 | 20240104 | 144300 | 1767738310 | 4905 | 4905 | 4905 | 4900 | 5278 |
| 257 | 20240104 | 144200 | 1741860175 | 4905 | 4905 | 4910 | 4905 | 101 |
| 258 | 20240104 | 144100 | 1741364615 | 4910 | 4910 | 4910 | 4910 | 40 |
| 259 | 20240104 | 144000 | 1741168215 | 4910 | 4905 | 4910 | 4905 | 186 |
| 260 | 20240104 | 143900 | 1740255835 | 4905 | 4910 | 4910 | 4905 | 1150 |
| 261 | 20240104 | 143800 | 1734614835 | 4910 | 4910 | 4910 | 4905 | 384 |
| 262 | 20240104 | 143700 | 1732729400 | 4910 | 4905 | 4910 | 4905 | 475 |
| 263 | 20240104 | 143600 | 1730399225 | 4905 | 4910 | 4910 | 4905 | 1575 |
| 264 | 20240104 | 143500 | 1722668250 | 4905 | 4910 | 4910 | 4905 | 84 |
| 265 | 20240104 | 143400 | 1722255820 | 4920 | 4910 | 4920 | 4910 | 673 |
| 266 | 20240104 | 143300 | 1718950380 | 4910 | 4910 | 4920 | 4910 | 735 |
| 267 | 20240104 | 143200 | 1715340830 | 4920 | 4920 | 4920 | 4910 | 3131 |
| 268 | 20240104 | 143100 | 1699960400 | 4915 | 4915 | 4915 | 4915 | 1 |
| 269 | 20240104 | 143000 | 1699955485 | 4920 | 4920 | 4920 | 4920 | 5 |
| 270 | 20240104 | 142900 | 1699930885 | 4915 | 4920 | 4920 | 4915 | 362 |
| 271 | 20240104 | 142800 | 1698150155 | 4920 | 4920 | 4920 | 4920 | 0 |
| 272 | 20240104 | 142700 | 1698150155 | 4920 | 4920 | 4920 | 4920 | 50 |
| 273 | 20240104 | 142600 | 1697904155 | 4920 | 4920 | 4920 | 4920 | 1 |
| 274 | 20240104 | 142500 | 1697899235 | 4915 | 4920 | 4920 | 4915 | 3279 |
| 275 | 20240104 | 142400 | 1681779595 | 4925 | 4915 | 4925 | 4915 | 178 |
| 276 | 20240104 | 142300 | 1680904170 | 4915 | 4920 | 4920 | 4915 | 2329 |
| 277 | 20240104 | 142200 | 1669445885 | 4920 | 4925 | 4925 | 4920 | 259 |
| 278 | 20240104 | 142100 | 1668170510 | 4930 | 4930 | 4930 | 4930 | 0 |
| 279 | 20240104 | 142000 | 1668170510 | 4930 | 4930 | 4930 | 4930 | 1 |
| 280 | 20240104 | 141900 | 1668165580 | 4930 | 4930 | 4930 | 4930 | 0 |
| 281 | 20240104 | 141800 | 1668165580 | 4930 | 4920 | 4930 | 4920 | 1049 |
| 282 | 20240104 | 141700 | 1663004490 | 4920 | 4930 | 4930 | 4920 | 5503 |
| 283 | 20240104 | 141600 | 1635917185 | 4940 | 4925 | 4940 | 4925 | 325 |
| 284 | 20240104 | 141500 | 1634314335 | 4925 | 4945 | 4950 | 4925 | 5416 |
| 285 | 20240104 | 141400 | 1607578160 | 4945 | 4945 | 4950 | 4945 | 181 |
| 286 | 20240104 | 141300 | 1606682840 | 4945 | 4940 | 4950 | 4940 | 6021 |
| 287 | 20240104 | 141200 | 1576912070 | 4940 | 4935 | 4940 | 4935 | 660 |
| 288 | 20240104 | 141100 | 1573654370 | 4935 | 4935 | 4935 | 4935 | 697 |
| 289 | 20240104 | 141000 | 1570214675 | 4935 | 4935 | 4935 | 4935 | 28 |
| 290 | 20240104 | 140900 | 1570076495 | 4935 | 4935 | 4935 | 4935 | 103 |
| 291 | 20240104 | 140800 | 1569568190 | 4935 | 4940 | 4940 | 4935 | 53 |
| 292 | 20240104 | 140700 | 1569306610 | 4940 | 4940 | 4940 | 4940 | 6 |
| 293 | 20240104 | 140600 | 1569276970 | 4940 | 4940 | 4940 | 4940 | 6643 |
| 294 | 20240104 | 140500 | 1536460550 | 4940 | 4935 | 4940 | 4935 | 388 |
| 295 | 20240104 | 140400 | 1534545760 | 4935 | 4930 | 4935 | 4930 | 5 |
| 296 | 20240104 | 140300 | 1534521105 | 4935 | 4935 | 4935 | 4935 | 6 |
| 297 | 20240104 | 140200 | 1534491495 | 4930 | 4930 | 4930 | 4930 | 63 |
| 298 | 20240104 | 140100 | 1534180905 | 4935 | 4935 | 4935 | 4935 | 1962 |
| 299 | 20240104 | 140000 | 1524498435 | 4935 | 4935 | 4935 | 4935 | 144 |
| 300 | 20240104 | 135900 | 1523787795 | 4935 | 4930 | 4935 | 4930 | 1030 |
| 301 | 20240104 | 135800 | 1518704795 | 4930 | 4930 | 4930 | 4930 | 250 |
| 302 | 20240104 | 135700 | 1517472295 | 4935 | 4935 | 4935 | 4935 | 493 |
| 303 | 20240104 | 135600 | 1515039340 | 4935 | 4940 | 4940 | 4935 | 102 |
| 304 | 20240104 | 135500 | 1514535965 | 4940 | 4940 | 4940 | 4940 | 451 |
| 305 | 20240104 | 135400 | 1512308025 | 4940 | 4940 | 4945 | 4925 | 1399 |
| 306 | 20240104 | 135300 | 1505408285 | 4925 | 4920 | 4935 | 4920 | 14698 |
| 307 | 20240104 | 135200 | 1432910385 | 4915 | 4920 | 4920 | 4915 | 708 |
| 308 | 20240104 | 135100 | 1429427050 | 4920 | 4920 | 4920 | 4920 | 9 |
| 309 | 20240104 | 135000 | 1429382770 | 4920 | 4915 | 4920 | 4915 | 351 |
| 310 | 20240104 | 134900 | 1427657450 | 4915 | 4915 | 4915 | 4915 | 205 |
| 311 | 20240104 | 134800 | 1426649875 | 4915 | 4915 | 4915 | 4915 | 1 |
| 312 | 20240104 | 134700 | 1426644960 | 4915 | 4915 | 4915 | 4915 | 5 |
| 313 | 20240104 | 134600 | 1426620385 | 4910 | 4915 | 4915 | 4910 | 699 |
| 314 | 20240104 | 134500 | 1423186625 | 4915 | 4915 | 4915 | 4915 | 91 |
| 315 | 20240104 | 134400 | 1422739360 | 4910 | 4910 | 4910 | 4910 | 2078 |
| 316 | 20240104 | 134300 | 1412536380 | 4910 | 4910 | 4910 | 4910 | 600 |
| 317 | 20240104 | 134200 | 1409590380 | 4915 | 4915 | 4915 | 4915 | 7 |
| 318 | 20240104 | 134100 | 1409555975 | 4910 | 4910 | 4910 | 4910 | 28 |
| 319 | 20240104 | 134000 | 1409418495 | 4910 | 4915 | 4915 | 4910 | 115 |
| 320 | 20240104 | 133900 | 1408853520 | 4915 | 4915 | 4915 | 4915 | 0 |
| 321 | 20240104 | 133800 | 1408853520 | 4915 | 4915 | 4915 | 4915 | 0 |
| 322 | 20240104 | 133700 | 1408853520 | 4915 | 4910 | 4915 | 4910 | 80 |
| 323 | 20240104 | 133600 | 1408460520 | 4910 | 4910 | 4910 | 4910 | 45 |
| 324 | 20240104 | 133500 | 1408239570 | 4910 | 4910 | 4910 | 4910 | 5 |
| 325 | 20240104 | 133400 | 1408215020 | 4905 | 4910 | 4910 | 4905 | 6017 |
| 326 | 20240104 | 133300 | 1378701550 | 4910 | 4910 | 4910 | 4905 | 606 |
| 327 | 20240104 | 133200 | 1375729090 | 4910 | 4910 | 4910 | 4910 | 2 |
| 328 | 20240104 | 133100 | 1375719270 | 4905 | 4905 | 4905 | 4905 | 11 |
| 329 | 20240104 | 133000 | 1375665315 | 4905 | 4905 | 4905 | 4905 | 100 |
| 330 | 20240104 | 132900 | 1375174815 | 4915 | 4905 | 4915 | 4905 | 11 |
| 331 | 20240104 | 132800 | 1375120760 | 4915 | 4915 | 4915 | 4915 | 0 |
| 332 | 20240104 | 132700 | 1375120760 | 4915 | 4915 | 4915 | 4915 | 101 |
| 333 | 20240104 | 132600 | 1374624345 | 4920 | 4920 | 4920 | 4920 | 0 |
| 334 | 20240104 | 132500 | 1374624345 | 4920 | 4905 | 4920 | 4905 | 219 |
| 335 | 20240104 | 132400 | 1373549025 | 4905 | 4905 | 4905 | 4905 | 12 |
| 336 | 20240104 | 132300 | 1373490165 | 4905 | 4905 | 4905 | 4905 | 20 |
| 337 | 20240104 | 132200 | 1373392065 | 4905 | 4905 | 4905 | 4900 | 728 |
| 338 | 20240104 | 132100 | 1369822070 | 4905 | 4905 | 4905 | 4905 | 445 |
| 339 | 20240104 | 132000 | 1367639345 | 4905 | 4910 | 4920 | 4905 | 451 |
| 340 | 20240104 | 131900 | 1365426325 | 4920 | 4915 | 4920 | 4915 | 50 |
| 341 | 20240104 | 131800 | 1365180355 | 4920 | 4920 | 4920 | 4920 | 0 |
| 342 | 20240104 | 131700 | 1365180355 | 4920 | 4920 | 4920 | 4920 | 50 |
| 343 | 20240104 | 131600 | 1364934355 | 4920 | 4920 | 4920 | 4920 | 507 |
| 344 | 20240104 | 131500 | 1362439915 | 4910 | 4910 | 4910 | 4910 | 1556 |
| 345 | 20240104 | 131400 | 1354799955 | 4920 | 4915 | 4920 | 4915 | 585 |
| 346 | 20240104 | 131300 | 1351924230 | 4915 | 4915 | 4915 | 4915 | 0 |
| 347 | 20240104 | 131200 | 1351924230 | 4915 | 4910 | 4915 | 4910 | 104 |
| 348 | 20240104 | 131100 | 1351413090 | 4915 | 4910 | 4915 | 4910 | 400 |
| 349 | 20240104 | 131000 | 1349447590 | 4910 | 4910 | 4910 | 4910 | 178 |
| 350 | 20240104 | 130900 | 1348573610 | 4915 | 4915 | 4915 | 4915 | 68 |
| 351 | 20240104 | 130800 | 1348239390 | 4915 | 4910 | 4915 | 4910 | 1053 |
| 352 | 20240104 | 130700 | 1343068380 | 4910 | 4915 | 4915 | 4910 | 201 |
| 353 | 20240104 | 130600 | 1342081465 | 4915 | 4915 | 4915 | 4915 | 0 |
| 354 | 20240104 | 130500 | 1342081465 | 4915 | 4910 | 4915 | 4910 | 291 |
| 355 | 20240104 | 130400 | 1340652555 | 4910 | 4915 | 4915 | 4910 | 95 |
| 356 | 20240104 | 130300 | 1340185835 | 4910 | 4915 | 4915 | 4910 | 208 |
| 357 | 20240104 | 130200 | 1339163525 | 4915 | 4915 | 4915 | 4915 | 8 |
| 358 | 20240104 | 130100 | 1339124205 | 4915 | 4915 | 4915 | 4915 | 2 |
| 359 | 20240104 | 130000 | 1339114375 | 4910 | 4910 | 4910 | 4910 | 69 |
| 360 | 20240104 | 125900 | 1338775585 | 4915 | 4915 | 4915 | 4915 | 187 |
| 361 | 20240104 | 125800 | 1337856480 | 4915 | 4915 | 4915 | 4915 | 373 |
| 362 | 20240104 | 125700 | 1336023185 | 4920 | 4920 | 4920 | 4920 | 0 |
| 363 | 20240104 | 125600 | 1336023185 | 4920 | 4920 | 4920 | 4920 | 80 |
| 364 | 20240104 | 125500 | 1335629585 | 4920 | 4915 | 4920 | 4915 | 228 |
| 365 | 20240104 | 125400 | 1334507835 | 4915 | 4915 | 4915 | 4915 | 864 |
| 366 | 20240104 | 125300 | 1330261275 | 4920 | 4915 | 4920 | 4915 | 1557 |
| 367 | 20240104 | 125200 | 1322606585 | 4920 | 4915 | 4920 | 4915 | 551 |
| 368 | 20240104 | 125100 | 1319898400 | 4915 | 4915 | 4915 | 4915 | 100 |
| 369 | 20240104 | 125000 | 1319406900 | 4920 | 4920 | 4920 | 4920 | 0 |
| 370 | 20240104 | 124900 | 1319406900 | 4920 | 4920 | 4920 | 4920 | 0 |
| 371 | 20240104 | 124800 | 1319406900 | 4920 | 4920 | 4920 | 4920 | 32 |
| 372 | 20240104 | 124700 | 1319249460 | 4920 | 4920 | 4920 | 4920 | 44 |
| 373 | 20240104 | 124600 | 1319032980 | 4920 | 4920 | 4920 | 4920 | 285 |
| 374 | 20240104 | 124500 | 1317630780 | 4920 | 4920 | 4920 | 4920 | 2 |
| 375 | 20240104 | 124400 | 1317620940 | 4920 | 4920 | 4920 | 4920 | 6 |
| 376 | 20240104 | 124300 | 1317591420 | 4920 | 4920 | 4920 | 4920 | 1 |
| 377 | 20240104 | 124200 | 1317586500 | 4920 | 4920 | 4920 | 4920 | 36 |
| 378 | 20240104 | 124100 | 1317409380 | 4920 | 4920 | 4920 | 4920 | 59 |
| 379 | 20240104 | 124000 | 1317119100 | 4920 | 4920 | 4920 | 4920 | 10 |
| 380 | 20240104 | 123900 | 1317069900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 381 | 20240104 | 123800 | 1317069900 | 4915 | 4915 | 4915 | 4915 | 7 |
| 382 | 20240104 | 123700 | 1317035495 | 4920 | 4920 | 4920 | 4920 | 20 |
| 383 | 20240104 | 123600 | 1316937095 | 4920 | 4915 | 4920 | 4915 | 235 |
| 384 | 20240104 | 123500 | 1315780915 | 4910 | 4910 | 4910 | 4910 | 200 |
| 385 | 20240104 | 123400 | 1314798915 | 4910 | 4910 | 4910 | 4910 | 4 |
| 386 | 20240104 | 123300 | 1314779275 | 4910 | 4910 | 4910 | 4910 | 4 |
| 387 | 20240104 | 123200 | 1314759635 | 4910 | 4910 | 4910 | 4910 | 15 |
| 388 | 20240104 | 123100 | 1314685985 | 4910 | 4910 | 4910 | 4910 | 680 |
| 389 | 20240104 | 123000 | 1311347185 | 4910 | 4910 | 4910 | 4910 | 0 |
| 390 | 20240104 | 122900 | 1311347185 | 4910 | 4910 | 4910 | 4910 | 0 |
| 391 | 20240104 | 122800 | 1311347185 | 4910 | 4915 | 4915 | 4910 | 323 |
| 392 | 20240104 | 122700 | 1309761205 | 4915 | 4915 | 4915 | 4915 | 177 |
| 393 | 20240104 | 122600 | 1308891250 | 4925 | 4920 | 4925 | 4920 | 422 |
| 394 | 20240104 | 122500 | 1306813500 | 4925 | 4925 | 4925 | 4925 | 38 |
| 395 | 20240104 | 122400 | 1306626350 | 4925 | 4925 | 4925 | 4925 | 0 |
| 396 | 20240104 | 122300 | 1306626350 | 4925 | 4925 | 4925 | 4925 | 152 |
| 397 | 20240104 | 122200 | 1305877750 | 4930 | 4930 | 4930 | 4930 | 0 |
| 398 | 20240104 | 122100 | 1305877750 | 4930 | 4930 | 4930 | 4930 | 0 |
| 399 | 20240104 | 122000 | 1305877750 | 4930 | 4930 | 4930 | 4930 | 244 |
| 400 | 20240104 | 121900 | 1304674830 | 4930 | 4925 | 4930 | 4925 | 400 |
| 401 | 20240104 | 121800 | 1302704460 | 4925 | 4925 | 4925 | 4925 | 0 |
| 402 | 20240104 | 121700 | 1302704460 | 4925 | 4915 | 4925 | 4900 | 367 |
| 403 | 20240104 | 121600 | 1300904055 | 4915 | 4910 | 4915 | 4910 | 184 |
| 404 | 20240104 | 121500 | 1300000540 | 4910 | 4905 | 4910 | 4905 | 64 |
| 405 | 20240104 | 121400 | 1299686575 | 4905 | 4900 | 4905 | 4900 | 29 |
| 406 | 20240104 | 121300 | 1299544340 | 4900 | 4900 | 4900 | 4900 | 12 |
| 407 | 20240104 | 121200 | 1299485540 | 4900 | 4900 | 4900 | 4900 | 17 |
| 408 | 20240104 | 121100 | 1299402240 | 4900 | 4900 | 4900 | 4900 | 15 |
| 409 | 20240104 | 121000 | 1299328740 | 4900 | 4900 | 4900 | 4900 | 400 |
| 410 | 20240104 | 120900 | 1297368740 | 4900 | 4900 | 4900 | 4900 | 310 |
| 411 | 20240104 | 120800 | 1295849740 | 4900 | 4900 | 4900 | 4900 | 28 |
| 412 | 20240104 | 120700 | 1295712540 | 4900 | 4905 | 4905 | 4900 | 685 |
| 413 | 20240104 | 120600 | 1292352640 | 4905 | 4905 | 4905 | 4905 | 1 |
| 414 | 20240104 | 120500 | 1292347735 | 4910 | 4910 | 4910 | 4910 | 0 |
| 415 | 20240104 | 120400 | 1292347735 | 4910 | 4905 | 4910 | 4905 | 45 |
| 416 | 20240104 | 120300 | 1292126835 | 4915 | 4915 | 4915 | 4915 | 40 |
| 417 | 20240104 | 120200 | 1291930235 | 4915 | 4910 | 4915 | 4910 | 658 |
| 418 | 20240104 | 120100 | 1288696540 | 4905 | 4895 | 4905 | 4895 | 476 |
| 419 | 20240104 | 120000 | 1286363475 | 4895 | 4895 | 4895 | 4895 | 61 |
| 420 | 20240104 | 115900 | 1286064880 | 4890 | 4890 | 4890 | 4890 | 6 |
| 421 | 20240104 | 115800 | 1286035540 | 4890 | 4895 | 4895 | 4890 | 190 |
| 422 | 20240104 | 115700 | 1285106190 | 4895 | 4895 | 4895 | 4895 | 42 |
| 423 | 20240104 | 115600 | 1284900600 | 4895 | 4895 | 4895 | 4895 | 1 |
| 424 | 20240104 | 115500 | 1284895705 | 4890 | 4890 | 4895 | 4890 | 65 |
| 425 | 20240104 | 115400 | 1284577820 | 4890 | 4890 | 4890 | 4890 | 99 |
| 426 | 20240104 | 115300 | 1284093710 | 4890 | 4890 | 4890 | 4890 | 1 |
| 427 | 20240104 | 115200 | 1284088820 | 4895 | 4895 | 4895 | 4895 | 3 |
| 428 | 20240104 | 115100 | 1284074135 | 4895 | 4895 | 4895 | 4895 | 204 |
| 429 | 20240104 | 115000 | 1283075555 | 4890 | 4895 | 4895 | 4885 | 290 |
| 430 | 20240104 | 114900 | 1281658425 | 4890 | 4885 | 4890 | 4885 | 790 |
| 431 | 20240104 | 114800 | 1277798175 | 4890 | 4890 | 4890 | 4890 | 0 |
| 432 | 20240104 | 114700 | 1277798175 | 4890 | 4890 | 4890 | 4890 | 276 |
| 433 | 20240104 | 114600 | 1276448535 | 4890 | 4890 | 4890 | 4890 | 0 |
| 434 | 20240104 | 114500 | 1276448535 | 4890 | 4895 | 4895 | 4890 | 33 |
| 435 | 20240104 | 114400 | 1276287160 | 4890 | 4890 | 4890 | 4890 | 0 |
| 436 | 20240104 | 114300 | 1276287160 | 4890 | 4890 | 4890 | 4890 | 1115 |
| 437 | 20240104 | 114200 | 1270834810 | 4890 | 4895 | 4895 | 4890 | 14 |
| 438 | 20240104 | 114100 | 1270766285 | 4895 | 4900 | 4900 | 4895 | 49 |
| 439 | 20240104 | 114000 | 1270526330 | 4905 | 4905 | 4905 | 4905 | 40 |
| 440 | 20240104 | 113900 | 1270330130 | 4905 | 4905 | 4905 | 4905 | 996 |
| 441 | 20240104 | 113800 | 1265444750 | 4905 | 4905 | 4905 | 4905 | 1 |
| 442 | 20240104 | 113700 | 1265439845 | 4895 | 4900 | 4900 | 4895 | 809 |
| 443 | 20240104 | 113600 | 1261479495 | 4900 | 4900 | 4900 | 4900 | 2 |
| 444 | 20240104 | 113500 | 1261469695 | 4900 | 4900 | 4900 | 4900 | 16 |
| 445 | 20240104 | 113400 | 1261391295 | 4900 | 4900 | 4900 | 4900 | 30 |
| 446 | 20240104 | 113300 | 1261244295 | 4895 | 4900 | 4900 | 4895 | 430 |
| 447 | 20240104 | 113200 | 1259139315 | 4900 | 4900 | 4900 | 4900 | 7 |
| 448 | 20240104 | 113100 | 1259105015 | 4900 | 4900 | 4900 | 4900 | 17 |
| 449 | 20240104 | 113000 | 1259021715 | 4900 | 4885 | 4900 | 4885 | 1346 |
| 450 | 20240104 | 112900 | 1252438230 | 4885 | 4880 | 4885 | 4880 | 59 |
| 451 | 20240104 | 112800 | 1252150305 | 4885 | 4885 | 4885 | 4885 | 7 |
| 452 | 20240104 | 112700 | 1252116110 | 4890 | 4880 | 4890 | 4880 | 2 |
| 453 | 20240104 | 112600 | 1252106340 | 4880 | 4890 | 4890 | 4880 | 101 |
| 454 | 20240104 | 112500 | 1251613450 | 4885 | 4885 | 4885 | 4885 | 130 |
| 455 | 20240104 | 112400 | 1250978400 | 4885 | 4890 | 4890 | 4885 | 1675 |
| 456 | 20240104 | 112300 | 1242794235 | 4890 | 4890 | 4890 | 4890 | 250 |
| 457 | 20240104 | 112200 | 1241571735 | 4890 | 4885 | 4890 | 4885 | 45 |
| 458 | 20240104 | 112100 | 1241351885 | 4885 | 4885 | 4885 | 4885 | 675 |
| 459 | 20240104 | 112000 | 1238054510 | 4885 | 4880 | 4885 | 4880 | 245 |
| 460 | 20240104 | 111900 | 1236857845 | 4885 | 4885 | 4885 | 4885 | 22 |
| 461 | 20240104 | 111800 | 1236750375 | 4885 | 4885 | 4885 | 4885 | 204 |
| 462 | 20240104 | 111700 | 1235753835 | 4885 | 4880 | 4885 | 4880 | 467 |
| 463 | 20240104 | 111600 | 1233474825 | 4880 | 4875 | 4880 | 4875 | 226 |
| 464 | 20240104 | 111500 | 1232372370 | 4875 | 4880 | 4885 | 4870 | 860 |
| 465 | 20240104 | 111400 | 1228180390 | 4880 | 4880 | 4880 | 4880 | 2767 |
| 466 | 20240104 | 111300 | 1214677430 | 4880 | 4890 | 4890 | 4880 | 2861 |
| 467 | 20240104 | 111200 | 1200698365 | 4895 | 4895 | 4895 | 4890 | 415 |
| 468 | 20240104 | 111100 | 1198668945 | 4895 | 4895 | 4895 | 4895 | 1192 |
| 469 | 20240104 | 111000 | 1192834105 | 4900 | 4905 | 4905 | 4900 | 3751 |
| 470 | 20240104 | 110900 | 1174454155 | 4905 | 4900 | 4905 | 4900 | 6106 |
| 471 | 20240104 | 110800 | 1144534705 | 4900 | 4905 | 4905 | 4900 | 102 |
| 472 | 20240104 | 110700 | 1144034565 | 4915 | 4915 | 4915 | 4915 | 4 |
| 473 | 20240104 | 110600 | 1144014905 | 4905 | 4905 | 4915 | 4905 | 547 |
| 474 | 20240104 | 110500 | 1141331560 | 4905 | 4905 | 4905 | 4905 | 1641 |
| 475 | 20240104 | 110400 | 1133282455 | 4905 | 4910 | 4910 | 4905 | 172 |
| 476 | 20240104 | 110300 | 1132438545 | 4915 | 4910 | 4915 | 4910 | 105 |
| 477 | 20240104 | 110200 | 1131922990 | 4910 | 4905 | 4910 | 4905 | 828 |
| 478 | 20240104 | 110100 | 1127861600 | 4905 | 4915 | 4915 | 4905 | 1368 |
| 479 | 20240104 | 110000 | 1121145570 | 4915 | 4910 | 4915 | 4910 | 1201 |
| 480 | 20240104 | 105900 | 1115248655 | 4910 | 4915 | 4915 | 4910 | 1298 |
| 481 | 20240104 | 105800 | 1108874080 | 4915 | 4915 | 4915 | 4915 | 0 |
| 482 | 20240104 | 105700 | 1108874080 | 4915 | 4915 | 4915 | 4915 | 119 |
| 483 | 20240104 | 105600 | 1108289195 | 4920 | 4920 | 4920 | 4920 | 1 |
| 484 | 20240104 | 105500 | 1108284275 | 4920 | 4920 | 4920 | 4920 | 126 |
| 485 | 20240104 | 105400 | 1107664355 | 4915 | 4915 | 4915 | 4915 | 1 |
| 486 | 20240104 | 105300 | 1107659440 | 4915 | 4920 | 4925 | 4915 | 13401 |
| 487 | 20240104 | 105200 | 1041730865 | 4920 | 4920 | 4920 | 4920 | 5800 |
| 488 | 20240104 | 105100 | 1013194865 | 4920 | 4925 | 4930 | 4920 | 4253 |
| 489 | 20240104 | 105000 | 992266555 | 4930 | 4925 | 4930 | 4925 | 1887 |
| 490 | 20240104 | 104900 | 982973030 | 4935 | 4925 | 4935 | 4925 | 182 |
| 491 | 20240104 | 104800 | 982076360 | 4925 | 4935 | 4935 | 4925 | 370 |
| 492 | 20240104 | 104700 | 980253900 | 4935 | 4925 | 4935 | 4925 | 140 |
| 493 | 20240104 | 104600 | 979564090 | 4930 | 4930 | 4935 | 4925 | 886 |
| 494 | 20240104 | 104500 | 975198840 | 4935 | 4930 | 4935 | 4930 | 418 |
| 495 | 20240104 | 104400 | 973138095 | 4930 | 4930 | 4930 | 4930 | 403 |
| 496 | 20240104 | 104300 | 971151305 | 4930 | 4930 | 4930 | 4930 | 3 |
| 497 | 20240104 | 104200 | 971136515 | 4930 | 4930 | 4935 | 4930 | 543 |
| 498 | 20240104 | 104100 | 968459370 | 4930 | 4925 | 4930 | 4925 | 653 |
| 499 | 20240104 | 104000 | 965241080 | 4925 | 4930 | 4930 | 4925 | 742 |
| 500 | 20240104 | 103900 | 961586270 | 4930 | 4940 | 4940 | 4930 | 590 |
| 501 | 20240104 | 103800 | 958672585 | 4940 | 4945 | 4950 | 4940 | 611 |
| 502 | 20240104 | 103700 | 955651105 | 4945 | 4945 | 4945 | 4945 | 1757 |
| 503 | 20240104 | 103600 | 946962740 | 4940 | 4935 | 4940 | 4935 | 1823 |
| 504 | 20240104 | 103500 | 937957450 | 4935 | 4935 | 4935 | 4935 | 10 |
| 505 | 20240104 | 103400 | 937908100 | 4935 | 4935 | 4935 | 4935 | 2 |
| 506 | 20240104 | 103300 | 937898230 | 4935 | 4930 | 4935 | 4930 | 735 |
| 507 | 20240104 | 103200 | 934274575 | 4935 | 4930 | 4935 | 4930 | 137 |
| 508 | 20240104 | 103100 | 933598490 | 4940 | 4930 | 4940 | 4925 | 3512 |
| 509 | 20240104 | 103000 | 916278270 | 4930 | 4930 | 4930 | 4930 | 603 |
| 510 | 20240104 | 102900 | 913305480 | 4930 | 4930 | 4930 | 4930 | 626 |
| 511 | 20240104 | 102800 | 910219300 | 4930 | 4930 | 4935 | 4930 | 356 |
| 512 | 20240104 | 102700 | 908463560 | 4930 | 4930 | 4930 | 4925 | 551 |
| 513 | 20240104 | 102600 | 905747380 | 4930 | 4925 | 4930 | 4925 | 355 |
| 514 | 20240104 | 102500 | 903999000 | 4930 | 4930 | 4930 | 4930 | 409 |
| 515 | 20240104 | 102400 | 901982630 | 4930 | 4925 | 4930 | 4920 | 1138 |
| 516 | 20240104 | 102300 | 896378075 | 4925 | 4925 | 4925 | 4925 | 313 |
| 517 | 20240104 | 102200 | 894836550 | 4925 | 4925 | 4925 | 4925 | 85 |
| 518 | 20240104 | 102100 | 894417925 | 4925 | 4930 | 4930 | 4925 | 81 |
| 519 | 20240104 | 102000 | 894018845 | 4930 | 4920 | 4930 | 4920 | 1423 |
| 520 | 20240104 | 101900 | 887016585 | 4920 | 4915 | 4920 | 4915 | 101 |
| 521 | 20240104 | 101800 | 886520165 | 4920 | 4920 | 4920 | 4920 | 102 |
| 522 | 20240104 | 101700 | 886018325 | 4920 | 4920 | 4920 | 4920 | 66 |
| 523 | 20240104 | 101600 | 885693605 | 4930 | 4930 | 4930 | 4915 | 28670 |
| 524 | 20240104 | 101500 | 744431165 | 4935 | 4935 | 4935 | 4930 | 832 |
| 525 | 20240104 | 101400 | 740328745 | 4930 | 4930 | 4930 | 4930 | 1092 |
| 526 | 20240104 | 101300 | 734945185 | 4935 | 4935 | 4935 | 4930 | 413 |
| 527 | 20240104 | 101200 | 732909080 | 4935 | 4935 | 4940 | 4930 | 962 |
| 528 | 20240104 | 101100 | 728164405 | 4935 | 4940 | 4940 | 4935 | 1566 |
| 529 | 20240104 | 101000 | 720433690 | 4935 | 4945 | 4945 | 4935 | 911 |
| 530 | 20240104 | 100900 | 715936750 | 4945 | 4940 | 4945 | 4935 | 16126 |
| 531 | 20240104 | 100800 | 636279170 | 4940 | 4940 | 4940 | 4940 | 290 |
| 532 | 20240104 | 100700 | 634846570 | 4945 | 4945 | 4945 | 4945 | 224 |
| 533 | 20240104 | 100600 | 633738890 | 4940 | 4945 | 4945 | 4940 | 20 |
| 534 | 20240104 | 100500 | 633639995 | 4945 | 4945 | 4945 | 4945 | 514 |
| 535 | 20240104 | 100400 | 631098265 | 4945 | 4945 | 4945 | 4940 | 3032 |
| 536 | 20240104 | 100300 | 616115525 | 4945 | 4940 | 4945 | 4940 | 1690 |
| 537 | 20240104 | 100200 | 607764015 | 4945 | 4940 | 4950 | 4940 | 471 |
| 538 | 20240104 | 100100 | 605436365 | 4940 | 4945 | 4945 | 4940 | 1060 |
| 539 | 20240104 | 100000 | 600197260 | 4945 | 4955 | 4955 | 4945 | 6804 |
| 540 | 20240104 | 095900 | 566538920 | 4950 | 4960 | 4960 | 4950 | 4719 |
| 541 | 20240104 | 095800 | 543158720 | 4960 | 4955 | 4960 | 4955 | 1002 |
| 542 | 20240104 | 095700 | 538191705 | 4955 | 4955 | 4955 | 4950 | 1520 |
| 543 | 20240104 | 095600 | 530661750 | 4955 | 4955 | 4960 | 4955 | 2433 |
| 544 | 20240104 | 095500 | 518605950 | 4955 | 4935 | 4960 | 4935 | 9045 |
| 545 | 20240104 | 095400 | 473875700 | 4935 | 4935 | 4940 | 4935 | 191 |
| 546 | 20240104 | 095300 | 472932765 | 4935 | 4935 | 4940 | 4930 | 2035 |
| 547 | 20240104 | 095200 | 462891005 | 4935 | 4940 | 4940 | 4935 | 1917 |
| 548 | 20240104 | 095100 | 453429225 | 4940 | 4945 | 4945 | 4940 | 890 |
| 549 | 20240104 | 095000 | 449029865 | 4940 | 4935 | 4940 | 4935 | 5627 |
| 550 | 20240104 | 094900 | 421244690 | 4930 | 4930 | 4935 | 4930 | 2159 |
| 551 | 20240104 | 094800 | 410600570 | 4935 | 4935 | 4935 | 4935 | 5 |
| 552 | 20240104 | 094700 | 410575895 | 4935 | 4930 | 4935 | 4930 | 141 |
| 553 | 20240104 | 094600 | 409880760 | 4935 | 4935 | 4940 | 4935 | 61 |
| 554 | 20240104 | 094500 | 409579720 | 4935 | 4930 | 4940 | 4930 | 92 |
| 555 | 20240104 | 094400 | 409125495 | 4935 | 4935 | 4935 | 4930 | 954 |
| 556 | 20240104 | 094300 | 404417525 | 4930 | 4930 | 4930 | 4920 | 1170 |
| 557 | 20240104 | 094200 | 398659850 | 4930 | 4925 | 4930 | 4925 | 430 |
| 558 | 20240104 | 094100 | 396541945 | 4925 | 4930 | 4930 | 4920 | 664 |
| 559 | 20240104 | 094000 | 393271530 | 4920 | 4935 | 4935 | 4920 | 3062 |
| 560 | 20240104 | 093900 | 378205560 | 4920 | 4920 | 4920 | 4920 | 1 |
| 561 | 20240104 | 093800 | 378200640 | 4920 | 4925 | 4935 | 4920 | 564 |
| 562 | 20240104 | 093700 | 375423940 | 4920 | 4920 | 4920 | 4920 | 40 |
| 563 | 20240104 | 093600 | 375227140 | 4920 | 4920 | 4920 | 4920 | 13 |
| 564 | 20240104 | 093500 | 375163180 | 4930 | 4930 | 4930 | 4920 | 3533 |
| 565 | 20240104 | 093400 | 357762305 | 4930 | 4935 | 4935 | 4930 | 423 |
| 566 | 20240104 | 093300 | 355676310 | 4930 | 4940 | 4940 | 4930 | 1295 |
| 567 | 20240104 | 093200 | 349291060 | 4935 | 4940 | 4940 | 4930 | 764 |
| 568 | 20240104 | 093100 | 345521610 | 4940 | 4930 | 4940 | 4925 | 12731 |
| 569 | 20240104 | 093000 | 282699175 | 4930 | 4930 | 4930 | 4925 | 544 |
| 570 | 20240104 | 092900 | 280017410 | 4930 | 4925 | 4930 | 4915 | 503 |
| 571 | 20240104 | 092800 | 277540445 | 4925 | 4925 | 4925 | 4925 | 298 |
| 572 | 20240104 | 092700 | 276072795 | 4925 | 4925 | 4925 | 4925 | 217 |
| 573 | 20240104 | 092600 | 275004070 | 4925 | 4915 | 4925 | 4915 | 1995 |
| 574 | 20240104 | 092500 | 265198595 | 4915 | 4910 | 4915 | 4910 | 1108 |
| 575 | 20240104 | 092400 | 259754400 | 4910 | 4915 | 4915 | 4910 | 3256 |
| 576 | 20240104 | 092300 | 243764900 | 4920 | 4925 | 4930 | 4920 | 2266 |
| 577 | 20240104 | 092200 | 232606380 | 4925 | 4925 | 4925 | 4925 | 276 |
| 578 | 20240104 | 092100 | 231247080 | 4925 | 4915 | 4925 | 4915 | 388 |
| 579 | 20240104 | 092000 | 229339760 | 4915 | 4915 | 4915 | 4915 | 614 |
| 580 | 20240104 | 091900 | 226321950 | 4915 | 4925 | 4925 | 4915 | 61 |
| 581 | 20240104 | 091800 | 226021730 | 4925 | 4920 | 4925 | 4915 | 845 |
| 582 | 20240104 | 091700 | 221865370 | 4920 | 4930 | 4930 | 4920 | 1517 |
| 583 | 20240104 | 091600 | 214393650 | 4930 | 4935 | 4935 | 4930 | 1323 |
| 584 | 20240104 | 091500 | 207866250 | 4930 | 4935 | 4935 | 4930 | 2001 |
| 585 | 20240104 | 091400 | 198001315 | 4935 | 4925 | 4935 | 4925 | 949 |
| 586 | 20240104 | 091300 | 193326000 | 4935 | 4935 | 4935 | 4925 | 3264 |
| 587 | 20240104 | 091200 | 177228210 | 4935 | 4935 | 4940 | 4920 | 680 |
| 588 | 20240104 | 091100 | 173876750 | 4935 | 4905 | 4935 | 4900 | 3114 |
| 589 | 20240104 | 091000 | 158581790 | 4905 | 4905 | 4905 | 4905 | 2888 |
| 590 | 20240104 | 090900 | 144416150 | 4905 | 4915 | 4915 | 4905 | 1096 |
| 591 | 20240104 | 090800 | 139035775 | 4915 | 4920 | 4920 | 4915 | 416 |
| 592 | 20240104 | 090700 | 136991130 | 4910 | 4920 | 4920 | 4910 | 2272 |
| 593 | 20240104 | 090600 | 125827655 | 4920 | 4915 | 4920 | 4915 | 1468 |
| 594 | 20240104 | 090500 | 118612130 | 4920 | 4925 | 4925 | 4915 | 3123 |
| 595 | 20240104 | 090400 | 103244875 | 4925 | 4940 | 4940 | 4925 | 1244 |
| 596 | 20240104 | 090300 | 97114520 | 4920 | 4920 | 4920 | 4910 | 5006 |
| 597 | 20240104 | 090200 | 72496770 | 4920 | 4920 | 4950 | 4920 | 3868 |
| 598 | 20240104 | 090100 | 53445510 | 4905 | 4915 | 4915 | 4905 | 718 |
| 599 | 20240104 | 090000 | 49917750 | 4915 | 4905 | 4915 | 4900 | 10056 |