29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 3 | 20240111 | 185600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20240111 | 185500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20240111 | 185400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20240111 | 185300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20240111 | 185200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20240111 | 185100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20240111 | 185000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20240111 | 184900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20240111 | 184800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20240111 | 184700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20240111 | 184600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20240111 | 184500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20240111 | 184400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20240111 | 184300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20240111 | 184200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20240111 | 184100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20240111 | 184000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20240111 | 183900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20240111 | 183800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20240111 | 183700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20240111 | 183600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20240111 | 183500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20240111 | 183400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20240111 | 183300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20240111 | 183200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20240111 | 183100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20240111 | 183000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20240111 | 182900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20240111 | 182800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20240111 | 182700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 33 | 20240111 | 182600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20240111 | 182500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20240111 | 182400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20240111 | 182300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20240111 | 182200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20240111 | 182100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20240111 | 182000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20240111 | 181900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20240111 | 181800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20240111 | 181700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20240111 | 181600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20240111 | 181500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20240111 | 181400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20240111 | 181300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20240111 | 181200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20240111 | 181100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20240111 | 181000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20240111 | 180900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20240111 | 180800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20240111 | 180700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20240111 | 180600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20240111 | 180500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20240111 | 180400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20240111 | 180300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20240111 | 180200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20240111 | 180100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20240111 | 180000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20240111 | 175900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20240111 | 175800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20240111 | 175700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 63 | 20240111 | 175600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20240111 | 175500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20240111 | 175400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20240111 | 175300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20240111 | 175200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20240111 | 175100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20240111 | 175000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20240111 | 174900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20240111 | 174800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20240111 | 174700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20240111 | 174600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20240111 | 174500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20240111 | 174400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20240111 | 174300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20240111 | 174200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20240111 | 174100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20240111 | 174000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20240111 | 173900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20240111 | 173800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20240111 | 173700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20240111 | 173600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20240111 | 173500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20240111 | 173400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20240111 | 173300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20240111 | 173200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20240111 | 173100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20240111 | 173000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20240111 | 172900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20240111 | 172800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20240111 | 172700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 93 | 20240111 | 172600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20240111 | 172500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20240111 | 172400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20240111 | 172300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20240111 | 172200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20240111 | 172100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20240111 | 172000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20240111 | 171900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20240111 | 171800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20240111 | 171700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20240111 | 171600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20240111 | 171500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20240111 | 171400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20240111 | 171300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20240111 | 171200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20240111 | 171100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20240111 | 171000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20240111 | 170900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20240111 | 170800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20240111 | 170700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20240111 | 170600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20240111 | 170500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20240111 | 170400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20240111 | 170300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20240111 | 170200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20240111 | 170100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20240111 | 170000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20240111 | 165900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20240111 | 165800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20240111 | 165700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 123 | 20240111 | 165600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20240111 | 165500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20240111 | 165400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20240111 | 165300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20240111 | 165200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20240111 | 165100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20240111 | 165000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20240111 | 164900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20240111 | 164800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20240111 | 164700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20240111 | 164600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20240111 | 164500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20240111 | 164400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20240111 | 164300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20240111 | 164200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20240111 | 164100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20240111 | 164000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20240111 | 163900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20240111 | 163800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20240111 | 163700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20240111 | 163600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20240111 | 163500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20240111 | 163400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20240111 | 163300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20240111 | 163200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20240111 | 163100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20240111 | 163000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20240111 | 162900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20240111 | 162800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20240111 | 162700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 153 | 20240111 | 162600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20240111 | 162500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20240111 | 162400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20240111 | 162300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20240111 | 162200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20240111 | 162100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20240111 | 162000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20240111 | 161900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20240111 | 161800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20240111 | 161700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20240111 | 161600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20240111 | 161500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20240111 | 161400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20240111 | 161300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20240111 | 161200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20240111 | 161100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20240111 | 161000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20240111 | 160900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20240111 | 160800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20240111 | 160700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20240111 | 160600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20240111 | 160500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20240111 | 160400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20240111 | 160300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20240111 | 160200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20240111 | 160100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20240111 | 160000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20240111 | 155900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20240111 | 155800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20240111 | 155700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 183 | 20240111 | 155600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20240111 | 155500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20240111 | 155400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20240111 | 155300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20240111 | 155200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20240111 | 155100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20240111 | 155000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20240111 | 154900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20240111 | 154800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20240111 | 154700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20240111 | 154600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20240111 | 154500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20240111 | 154400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20240111 | 154300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20240111 | 154200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20240111 | 154100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20240111 | 154000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20240111 | 153900 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20240111 | 153800 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20240111 | 153700 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20240111 | 153600 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20240111 | 153500 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20240111 | 153400 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20240111 | 153300 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20240111 | 153200 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20240111 | 153100 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20240111 | 153000 | 1456154560 | 4900 | 4900 | 4900 | 4900 | 3609 |
| 210 | 20240111 | 152900 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 211 | 20240111 | 152800 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 212 | 20240111 | 152700 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 213 | 20240111 | 152600 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 214 | 20240111 | 152500 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 215 | 20240111 | 152400 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 216 | 20240111 | 152300 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 217 | 20240111 | 152200 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 218 | 20240111 | 152100 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 219 | 20240111 | 152000 | 1438470460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 220 | 20240111 | 151900 | 1438470460 | 4895 | 4890 | 4895 | 4890 | 213 |
| 221 | 20240111 | 151800 | 1437428690 | 4890 | 4895 | 4895 | 4890 | 537 |
| 222 | 20240111 | 151700 | 1434800260 | 4895 | 4880 | 4895 | 4880 | 319 |
| 223 | 20240111 | 151600 | 1433243420 | 4895 | 4885 | 4895 | 4880 | 607 |
| 224 | 20240111 | 151500 | 1430280350 | 4880 | 4885 | 4885 | 4880 | 114 |
| 225 | 20240111 | 151400 | 1429723560 | 4885 | 4890 | 4890 | 4885 | 107 |
| 226 | 20240111 | 151300 | 1429200695 | 4890 | 4890 | 4890 | 4890 | 10 |
| 227 | 20240111 | 151200 | 1429151795 | 4890 | 4885 | 4890 | 4885 | 599 |
| 228 | 20240111 | 151100 | 1426225630 | 4885 | 4890 | 4890 | 4885 | 548 |
| 229 | 20240111 | 151000 | 1423547700 | 4890 | 4895 | 4895 | 4890 | 48 |
| 230 | 20240111 | 150900 | 1423312745 | 4895 | 4895 | 4895 | 4895 | 0 |
| 231 | 20240111 | 150800 | 1423312745 | 4895 | 4895 | 4895 | 4895 | 72 |
| 232 | 20240111 | 150700 | 1422960305 | 4895 | 4895 | 4895 | 4895 | 21 |
| 233 | 20240111 | 150600 | 1422857510 | 4895 | 4890 | 4895 | 4885 | 356 |
| 234 | 20240111 | 150500 | 1421117400 | 4890 | 4895 | 4895 | 4885 | 2062 |
| 235 | 20240111 | 150400 | 1411024325 | 4895 | 4895 | 4895 | 4895 | 3 |
| 236 | 20240111 | 150300 | 1411009640 | 4885 | 4890 | 4890 | 4885 | 1838 |
| 237 | 20240111 | 150200 | 1402026550 | 4895 | 4895 | 4895 | 4895 | 2 |
| 238 | 20240111 | 150100 | 1402016760 | 4890 | 4895 | 4895 | 4890 | 30 |
| 239 | 20240111 | 150000 | 1401870010 | 4890 | 4895 | 4895 | 4890 | 78 |
| 240 | 20240111 | 145900 | 1401488460 | 4895 | 4895 | 4895 | 4895 | 0 |
| 241 | 20240111 | 145800 | 1401488460 | 4895 | 4890 | 4895 | 4890 | 116 |
| 242 | 20240111 | 145700 | 1400921090 | 4890 | 4890 | 4890 | 4890 | 30 |
| 243 | 20240111 | 145600 | 1400774390 | 4895 | 4895 | 4895 | 4895 | 532 |
| 244 | 20240111 | 145500 | 1398170250 | 4895 | 4890 | 4895 | 4890 | 203 |
| 245 | 20240111 | 145400 | 1397177565 | 4895 | 4890 | 4895 | 4890 | 280 |
| 246 | 20240111 | 145300 | 1395808175 | 4895 | 4890 | 4895 | 4890 | 2021 |
| 247 | 20240111 | 145200 | 1385921435 | 4890 | 4890 | 4890 | 4890 | 26 |
| 248 | 20240111 | 145100 | 1385794295 | 4890 | 4890 | 4890 | 4890 | 26 |
| 249 | 20240111 | 145000 | 1385667155 | 4890 | 4890 | 4890 | 4890 | 9 |
| 250 | 20240111 | 144900 | 1385623145 | 4880 | 4890 | 4890 | 4880 | 526 |
| 251 | 20240111 | 144800 | 1383056005 | 4890 | 4890 | 4890 | 4890 | 0 |
| 252 | 20240111 | 144700 | 1383056005 | 4890 | 4890 | 4890 | 4890 | 300 |
| 253 | 20240111 | 144600 | 1381589005 | 4890 | 4885 | 4890 | 4875 | 33 |
| 254 | 20240111 | 144500 | 1381427730 | 4890 | 4890 | 4890 | 4890 | 0 |
| 255 | 20240111 | 144400 | 1381427730 | 4890 | 4885 | 4890 | 4885 | 14 |
| 256 | 20240111 | 144300 | 1381359290 | 4890 | 4885 | 4890 | 4885 | 591 |
| 257 | 20240111 | 144200 | 1378471570 | 4885 | 4885 | 4885 | 4885 | 5 |
| 258 | 20240111 | 144100 | 1378447145 | 4880 | 4880 | 4880 | 4880 | 1600 |
| 259 | 20240111 | 144000 | 1370639145 | 4880 | 4880 | 4880 | 4880 | 0 |
| 260 | 20240111 | 143900 | 1370639145 | 4880 | 4885 | 4885 | 4880 | 573 |
| 261 | 20240111 | 143800 | 1367842900 | 4885 | 4885 | 4885 | 4885 | 28 |
| 262 | 20240111 | 143700 | 1367706120 | 4885 | 4885 | 4885 | 4885 | 0 |
| 263 | 20240111 | 143600 | 1367706120 | 4885 | 4885 | 4885 | 4885 | 40 |
| 264 | 20240111 | 143500 | 1367510720 | 4885 | 4885 | 4885 | 4885 | 47 |
| 265 | 20240111 | 143400 | 1367281125 | 4890 | 4890 | 4890 | 4890 | 80 |
| 266 | 20240111 | 143300 | 1366889925 | 4890 | 4890 | 4890 | 4890 | 19 |
| 267 | 20240111 | 143200 | 1366797015 | 4890 | 4885 | 4890 | 4885 | 197 |
| 268 | 20240111 | 143100 | 1365834165 | 4885 | 4885 | 4885 | 4885 | 545 |
| 269 | 20240111 | 143000 | 1363171840 | 4885 | 4875 | 4885 | 4870 | 254 |
| 270 | 20240111 | 142900 | 1361933730 | 4885 | 4880 | 4885 | 4880 | 107 |
| 271 | 20240111 | 142800 | 1361411540 | 4875 | 4875 | 4880 | 4875 | 538 |
| 272 | 20240111 | 142700 | 1358788765 | 4880 | 4870 | 4880 | 4870 | 4802 |
| 273 | 20240111 | 142600 | 1335378000 | 4870 | 4870 | 4870 | 4870 | 100 |
| 274 | 20240111 | 142500 | 1334891000 | 4870 | 4870 | 4870 | 4870 | 60 |
| 275 | 20240111 | 142400 | 1334598800 | 4870 | 4870 | 4870 | 4870 | 368 |
| 276 | 20240111 | 142300 | 1332806640 | 4870 | 4860 | 4870 | 4860 | 314 |
| 277 | 20240111 | 142200 | 1331279595 | 4860 | 4865 | 4865 | 4860 | 1070 |
| 278 | 20240111 | 142100 | 1326078710 | 4865 | 4865 | 4865 | 4865 | 214 |
| 279 | 20240111 | 142000 | 1325037600 | 4865 | 4870 | 4870 | 4865 | 739 |
| 280 | 20240111 | 141900 | 1321442235 | 4865 | 4865 | 4865 | 4865 | 412 |
| 281 | 20240111 | 141800 | 1319437855 | 4865 | 4870 | 4870 | 4865 | 48 |
| 282 | 20240111 | 141700 | 1319204205 | 4870 | 4870 | 4870 | 4870 | 104 |
| 283 | 20240111 | 141600 | 1318697725 | 4870 | 4870 | 4870 | 4870 | 28 |
| 284 | 20240111 | 141500 | 1318561365 | 4870 | 4870 | 4870 | 4870 | 26 |
| 285 | 20240111 | 141400 | 1318434745 | 4870 | 4870 | 4870 | 4870 | 241 |
| 286 | 20240111 | 141300 | 1317261075 | 4870 | 4870 | 4870 | 4870 | 146 |
| 287 | 20240111 | 141200 | 1316550055 | 4865 | 4865 | 4865 | 4865 | 20 |
| 288 | 20240111 | 141100 | 1316452755 | 4865 | 4865 | 4865 | 4865 | 1010 |
| 289 | 20240111 | 141000 | 1311539105 | 4860 | 4865 | 4865 | 4860 | 45 |
| 290 | 20240111 | 140900 | 1311320330 | 4865 | 4865 | 4865 | 4865 | 110 |
| 291 | 20240111 | 140800 | 1310785180 | 4865 | 4865 | 4865 | 4865 | 1 |
| 292 | 20240111 | 140700 | 1310780315 | 4865 | 4860 | 4865 | 4855 | 3465 |
| 293 | 20240111 | 140600 | 1293931425 | 4860 | 4855 | 4860 | 4855 | 1308 |
| 294 | 20240111 | 140500 | 1287579555 | 4850 | 4850 | 4850 | 4850 | 2306 |
| 295 | 20240111 | 140400 | 1276395455 | 4850 | 4850 | 4850 | 4850 | 1 |
| 296 | 20240111 | 140300 | 1276390605 | 4850 | 4850 | 4850 | 4850 | 87 |
| 297 | 20240111 | 140200 | 1275968655 | 4850 | 4850 | 4850 | 4850 | 652 |
| 298 | 20240111 | 140100 | 1272806455 | 4850 | 4840 | 4850 | 4840 | 128 |
| 299 | 20240111 | 140000 | 1272186255 | 4840 | 4850 | 4850 | 4840 | 720 |
| 300 | 20240111 | 135900 | 1268701255 | 4850 | 4850 | 4850 | 4840 | 703 |
| 301 | 20240111 | 135800 | 1265296705 | 4850 | 4850 | 4855 | 4850 | 271 |
| 302 | 20240111 | 135700 | 1263982305 | 4850 | 4850 | 4850 | 4840 | 888 |
| 303 | 20240111 | 135600 | 1259679355 | 4850 | 4865 | 4865 | 4850 | 10734 |
| 304 | 20240111 | 135500 | 1207560640 | 4865 | 4850 | 4865 | 4845 | 151 |
| 305 | 20240111 | 135400 | 1206826975 | 4870 | 4845 | 4870 | 4845 | 4104 |
| 306 | 20240111 | 135300 | 1186923515 | 4845 | 4840 | 4845 | 4840 | 1306 |
| 307 | 20240111 | 135200 | 1180598165 | 4845 | 4850 | 4850 | 4845 | 1379 |
| 308 | 20240111 | 135100 | 1173911205 | 4845 | 4870 | 4870 | 4845 | 7111 |
| 309 | 20240111 | 135000 | 1139394420 | 4875 | 4870 | 4875 | 4870 | 238 |
| 310 | 20240111 | 134900 | 1138234610 | 4875 | 4875 | 4875 | 4870 | 2906 |
| 311 | 20240111 | 134800 | 1124070105 | 4880 | 4885 | 4890 | 4880 | 3366 |
| 312 | 20240111 | 134700 | 1107634230 | 4880 | 4885 | 4890 | 4880 | 26 |
| 313 | 20240111 | 134600 | 1107507290 | 4885 | 4885 | 4885 | 4885 | 250 |
| 314 | 20240111 | 134500 | 1106286040 | 4890 | 4885 | 4890 | 4885 | 2 |
| 315 | 20240111 | 134400 | 1106276265 | 4885 | 4885 | 4885 | 4885 | 40 |
| 316 | 20240111 | 134300 | 1106080865 | 4890 | 4890 | 4890 | 4890 | 0 |
| 317 | 20240111 | 134200 | 1106080865 | 4890 | 4890 | 4890 | 4890 | 1 |
| 318 | 20240111 | 134100 | 1106075975 | 4885 | 4890 | 4890 | 4880 | 110 |
| 319 | 20240111 | 134000 | 1105538825 | 4890 | 4885 | 4890 | 4885 | 1823 |
| 320 | 20240111 | 133900 | 1096633220 | 4890 | 4890 | 4890 | 4890 | 0 |
| 321 | 20240111 | 133800 | 1096633220 | 4890 | 4895 | 4895 | 4890 | 3344 |
| 322 | 20240111 | 133700 | 1080281040 | 4895 | 4900 | 4900 | 4895 | 2168 |
| 323 | 20240111 | 133600 | 1069665115 | 4900 | 4900 | 4900 | 4900 | 0 |
| 324 | 20240111 | 133500 | 1069665115 | 4900 | 4910 | 4910 | 4900 | 189 |
| 325 | 20240111 | 133400 | 1068738615 | 4910 | 4905 | 4910 | 4905 | 128 |
| 326 | 20240111 | 133300 | 1068110765 | 4910 | 4910 | 4910 | 4905 | 699 |
| 327 | 20240111 | 133200 | 1064682150 | 4910 | 4905 | 4910 | 4905 | 568 |
| 328 | 20240111 | 133100 | 1061896105 | 4910 | 4910 | 4910 | 4910 | 0 |
| 329 | 20240111 | 133000 | 1061896105 | 4910 | 4910 | 4910 | 4910 | 242 |
| 330 | 20240111 | 132900 | 1060707885 | 4915 | 4915 | 4915 | 4915 | 0 |
| 331 | 20240111 | 132800 | 1060707885 | 4915 | 4910 | 4915 | 4910 | 496 |
| 332 | 20240111 | 132700 | 1058271870 | 4905 | 4905 | 4905 | 4905 | 31 |
| 333 | 20240111 | 132600 | 1058119815 | 4905 | 4905 | 4905 | 4905 | 4 |
| 334 | 20240111 | 132500 | 1058100195 | 4905 | 4905 | 4905 | 4905 | 5 |
| 335 | 20240111 | 132400 | 1058075670 | 4905 | 4905 | 4905 | 4905 | 32 |
| 336 | 20240111 | 132300 | 1057918710 | 4905 | 4905 | 4905 | 4905 | 0 |
| 337 | 20240111 | 132200 | 1057918710 | 4905 | 4905 | 4905 | 4905 | 14 |
| 338 | 20240111 | 132100 | 1057850040 | 4905 | 4910 | 4910 | 4905 | 2 |
| 339 | 20240111 | 132000 | 1057840225 | 4900 | 4900 | 4900 | 4895 | 714 |
| 340 | 20240111 | 131900 | 1054341640 | 4895 | 4895 | 4895 | 4895 | 1443 |
| 341 | 20240111 | 131800 | 1047278155 | 4895 | 4900 | 4900 | 4895 | 745 |
| 342 | 20240111 | 131700 | 1043631280 | 4900 | 4900 | 4900 | 4900 | 286 |
| 343 | 20240111 | 131600 | 1042229880 | 4900 | 4900 | 4900 | 4900 | 1 |
| 344 | 20240111 | 131500 | 1042224980 | 4900 | 4900 | 4900 | 4900 | 9797 |
| 345 | 20240111 | 131400 | 994219680 | 4900 | 4905 | 4905 | 4900 | 596 |
| 346 | 20240111 | 131300 | 991297680 | 4910 | 4910 | 4910 | 4910 | 1 |
| 347 | 20240111 | 131200 | 991292770 | 4900 | 4900 | 4900 | 4900 | 1966 |
| 348 | 20240111 | 131100 | 981659370 | 4900 | 4900 | 4905 | 4900 | 729 |
| 349 | 20240111 | 131000 | 978087170 | 4905 | 4910 | 4910 | 4905 | 1498 |
| 350 | 20240111 | 130900 | 970739330 | 4915 | 4915 | 4915 | 4915 | 0 |
| 351 | 20240111 | 130800 | 970739330 | 4915 | 4915 | 4915 | 4915 | 0 |
| 352 | 20240111 | 130700 | 970739330 | 4915 | 4915 | 4915 | 4915 | 26 |
| 353 | 20240111 | 130600 | 970611540 | 4910 | 4910 | 4910 | 4910 | 253 |
| 354 | 20240111 | 130500 | 969369310 | 4910 | 4910 | 4910 | 4910 | 134 |
| 355 | 20240111 | 130400 | 968711370 | 4915 | 4915 | 4915 | 4915 | 0 |
| 356 | 20240111 | 130300 | 968711370 | 4915 | 4920 | 4920 | 4910 | 430 |
| 357 | 20240111 | 130200 | 966598415 | 4920 | 4910 | 4920 | 4910 | 1000 |
| 358 | 20240111 | 130100 | 961680695 | 4910 | 4910 | 4910 | 4910 | 0 |
| 359 | 20240111 | 130000 | 961680695 | 4910 | 4910 | 4910 | 4910 | 234 |
| 360 | 20240111 | 125900 | 960531755 | 4920 | 4920 | 4920 | 4920 | 51 |
| 361 | 20240111 | 125800 | 960280835 | 4920 | 4920 | 4920 | 4920 | 0 |
| 362 | 20240111 | 125700 | 960280835 | 4920 | 4910 | 4920 | 4910 | 411 |
| 363 | 20240111 | 125600 | 958261680 | 4910 | 4910 | 4910 | 4910 | 66 |
| 364 | 20240111 | 125500 | 957937620 | 4910 | 4910 | 4910 | 4910 | 0 |
| 365 | 20240111 | 125400 | 957937620 | 4910 | 4910 | 4910 | 4910 | 81 |
| 366 | 20240111 | 125300 | 957539910 | 4915 | 4910 | 4915 | 4910 | 3 |
| 367 | 20240111 | 125200 | 957525175 | 4910 | 4910 | 4910 | 4910 | 15 |
| 368 | 20240111 | 125100 | 957451525 | 4910 | 4910 | 4910 | 4905 | 102 |
| 369 | 20240111 | 125000 | 956951205 | 4905 | 4920 | 4920 | 4905 | 4 |
| 370 | 20240111 | 124900 | 956931560 | 4920 | 4920 | 4920 | 4920 | 0 |
| 371 | 20240111 | 124800 | 956931560 | 4920 | 4920 | 4920 | 4920 | 26 |
| 372 | 20240111 | 124700 | 956803640 | 4915 | 4915 | 4915 | 4905 | 18 |
| 373 | 20240111 | 124600 | 956715320 | 4905 | 4910 | 4910 | 4905 | 400 |
| 374 | 20240111 | 124500 | 954753300 | 4920 | 4920 | 4920 | 4920 | 51 |
| 375 | 20240111 | 124400 | 954502380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 376 | 20240111 | 124300 | 954502380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 377 | 20240111 | 124200 | 954502380 | 4920 | 4920 | 4920 | 4920 | 1 |
| 378 | 20240111 | 124100 | 954497460 | 4900 | 4905 | 4905 | 4900 | 338 |
| 379 | 20240111 | 124000 | 952841095 | 4905 | 4905 | 4905 | 4905 | 50 |
| 380 | 20240111 | 123900 | 952595845 | 4905 | 4915 | 4920 | 4905 | 681 |
| 381 | 20240111 | 123800 | 949254695 | 4915 | 4915 | 4915 | 4915 | 20 |
| 382 | 20240111 | 123700 | 949156395 | 4920 | 4920 | 4920 | 4920 | 0 |
| 383 | 20240111 | 123600 | 949156395 | 4920 | 4920 | 4920 | 4920 | 0 |
| 384 | 20240111 | 123500 | 949156395 | 4920 | 4920 | 4920 | 4920 | 130 |
| 385 | 20240111 | 123400 | 948516795 | 4920 | 4910 | 4920 | 4910 | 2 |
| 386 | 20240111 | 123300 | 948506965 | 4905 | 4905 | 4905 | 4905 | 222 |
| 387 | 20240111 | 123200 | 947418055 | 4905 | 4905 | 4905 | 4905 | 0 |
| 388 | 20240111 | 123100 | 947418055 | 4905 | 4915 | 4915 | 4905 | 439 |
| 389 | 20240111 | 123000 | 945264420 | 4920 | 4920 | 4920 | 4920 | 80 |
| 390 | 20240111 | 122900 | 944870820 | 4920 | 4920 | 4920 | 4920 | 1 |
| 391 | 20240111 | 122800 | 944865900 | 4920 | 4920 | 4920 | 4920 | 250 |
| 392 | 20240111 | 122700 | 943635900 | 4920 | 4920 | 4920 | 4920 | 100 |
| 393 | 20240111 | 122600 | 943143900 | 4920 | 4920 | 4920 | 4920 | 1 |
| 394 | 20240111 | 122500 | 943138980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 395 | 20240111 | 122400 | 943138980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 396 | 20240111 | 122300 | 943138980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 397 | 20240111 | 122200 | 943138980 | 4920 | 4915 | 4920 | 4910 | 32 |
| 398 | 20240111 | 122100 | 942981775 | 4910 | 4910 | 4910 | 4910 | 1810 |
| 399 | 20240111 | 122000 | 934094675 | 4905 | 4905 | 4905 | 4905 | 0 |
| 400 | 20240111 | 121900 | 934094675 | 4905 | 4905 | 4905 | 4905 | 1000 |
| 401 | 20240111 | 121800 | 929189675 | 4905 | 4905 | 4905 | 4905 | 0 |
| 402 | 20240111 | 121700 | 929189675 | 4905 | 4905 | 4905 | 4905 | 100 |
| 403 | 20240111 | 121600 | 928699175 | 4905 | 4905 | 4905 | 4905 | 0 |
| 404 | 20240111 | 121500 | 928699175 | 4905 | 4910 | 4910 | 4900 | 3764 |
| 405 | 20240111 | 121400 | 910243910 | 4915 | 4915 | 4915 | 4915 | 0 |
| 406 | 20240111 | 121300 | 910243910 | 4915 | 4915 | 4915 | 4915 | 10 |
| 407 | 20240111 | 121200 | 910194760 | 4920 | 4920 | 4920 | 4920 | 280 |
| 408 | 20240111 | 121100 | 908817160 | 4920 | 4910 | 4920 | 4910 | 101 |
| 409 | 20240111 | 121000 | 908321240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 410 | 20240111 | 120900 | 908321240 | 4910 | 4910 | 4910 | 4910 | 261 |
| 411 | 20240111 | 120800 | 907039730 | 4910 | 4915 | 4915 | 4910 | 423 |
| 412 | 20240111 | 120700 | 904962750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 413 | 20240111 | 120600 | 904962750 | 4910 | 4910 | 4910 | 4910 | 0 |
| 414 | 20240111 | 120500 | 904962750 | 4910 | 4920 | 4920 | 4910 | 5856 |
| 415 | 20240111 | 120400 | 876202310 | 4920 | 4920 | 4920 | 4920 | 0 |
| 416 | 20240111 | 120300 | 876202310 | 4920 | 4920 | 4920 | 4920 | 2 |
| 417 | 20240111 | 120200 | 876192470 | 4920 | 4920 | 4920 | 4920 | 5 |
| 418 | 20240111 | 120100 | 876167870 | 4920 | 4920 | 4920 | 4920 | 741 |
| 419 | 20240111 | 120000 | 872522150 | 4920 | 4920 | 4920 | 4920 | 282 |
| 420 | 20240111 | 115900 | 871134710 | 4925 | 4925 | 4925 | 4925 | 1 |
| 421 | 20240111 | 115800 | 871129785 | 4920 | 4920 | 4920 | 4920 | 543 |
| 422 | 20240111 | 115700 | 868458225 | 4920 | 4920 | 4920 | 4920 | 1744 |
| 423 | 20240111 | 115600 | 859877745 | 4925 | 4925 | 4925 | 4925 | 1408 |
| 424 | 20240111 | 115500 | 852943345 | 4925 | 4925 | 4925 | 4925 | 1 |
| 425 | 20240111 | 115400 | 852938420 | 4935 | 4935 | 4935 | 4935 | 80 |
| 426 | 20240111 | 115300 | 852543620 | 4935 | 4935 | 4935 | 4935 | 0 |
| 427 | 20240111 | 115200 | 852543620 | 4935 | 4935 | 4935 | 4925 | 1016 |
| 428 | 20240111 | 115100 | 847539660 | 4935 | 4935 | 4935 | 4935 | 0 |
| 429 | 20240111 | 115000 | 847539660 | 4935 | 4935 | 4935 | 4935 | 0 |
| 430 | 20240111 | 114900 | 847539660 | 4935 | 4935 | 4935 | 4935 | 1 |
| 431 | 20240111 | 114800 | 847534725 | 4935 | 4935 | 4935 | 4935 | 0 |
| 432 | 20240111 | 114700 | 847534725 | 4935 | 4925 | 4935 | 4925 | 1003 |
| 433 | 20240111 | 114600 | 842594920 | 4935 | 4935 | 4935 | 4935 | 0 |
| 434 | 20240111 | 114500 | 842594920 | 4935 | 4935 | 4935 | 4935 | 1 |
| 435 | 20240111 | 114400 | 842589985 | 4925 | 4930 | 4930 | 4925 | 664 |
| 436 | 20240111 | 114300 | 839318155 | 4930 | 4930 | 4930 | 4930 | 108 |
| 437 | 20240111 | 114200 | 838785715 | 4930 | 4930 | 4930 | 4930 | 1 |
| 438 | 20240111 | 114100 | 838780785 | 4930 | 4935 | 4940 | 4930 | 116 |
| 439 | 20240111 | 114000 | 838208245 | 4940 | 4940 | 4940 | 4940 | 25 |
| 440 | 20240111 | 113900 | 838084745 | 4940 | 4940 | 4940 | 4940 | 0 |
| 441 | 20240111 | 113800 | 838084745 | 4940 | 4940 | 4940 | 4940 | 1 |
| 442 | 20240111 | 113700 | 838079805 | 4940 | 4940 | 4940 | 4940 | 0 |
| 443 | 20240111 | 113600 | 838079805 | 4940 | 4940 | 4940 | 4940 | 1 |
| 444 | 20240111 | 113500 | 838074865 | 4940 | 4945 | 4945 | 4940 | 21 |
| 445 | 20240111 | 113400 | 837971120 | 4925 | 4930 | 4930 | 4925 | 312 |
| 446 | 20240111 | 113300 | 836433640 | 4930 | 4940 | 4940 | 4930 | 700 |
| 447 | 20240111 | 113200 | 832981525 | 4940 | 4935 | 4945 | 4935 | 799 |
| 448 | 20240111 | 113100 | 829031480 | 4940 | 4940 | 4940 | 4940 | 1 |
| 449 | 20240111 | 113000 | 829026540 | 4940 | 4945 | 4945 | 4940 | 1304 |
| 450 | 20240111 | 112900 | 822584775 | 4935 | 4935 | 4935 | 4935 | 51 |
| 451 | 20240111 | 112800 | 822333090 | 4950 | 4930 | 4950 | 4930 | 2314 |
| 452 | 20240111 | 112700 | 810919590 | 4935 | 4935 | 4935 | 4935 | 20 |
| 453 | 20240111 | 112600 | 810820890 | 4935 | 4935 | 4935 | 4935 | 93 |
| 454 | 20240111 | 112500 | 810361935 | 4935 | 4940 | 4940 | 4935 | 38 |
| 455 | 20240111 | 112400 | 810174275 | 4940 | 4930 | 4940 | 4930 | 2 |
| 456 | 20240111 | 112300 | 810164405 | 4945 | 4950 | 4950 | 4945 | 1112 |
| 457 | 20240111 | 112200 | 804665065 | 4950 | 4950 | 4950 | 4945 | 882 |
| 458 | 20240111 | 112100 | 800299400 | 4950 | 4950 | 4950 | 4945 | 15 |
| 459 | 20240111 | 112000 | 800225180 | 4945 | 4945 | 4950 | 4945 | 97 |
| 460 | 20240111 | 111900 | 799745285 | 4945 | 4945 | 4945 | 4945 | 0 |
| 461 | 20240111 | 111800 | 799745285 | 4945 | 4945 | 4945 | 4945 | 0 |
| 462 | 20240111 | 111700 | 799745285 | 4945 | 4945 | 4945 | 4945 | 1 |
| 463 | 20240111 | 111600 | 799740340 | 4930 | 4930 | 4930 | 4930 | 0 |
| 464 | 20240111 | 111500 | 799740340 | 4930 | 4940 | 4950 | 4930 | 643 |
| 465 | 20240111 | 111400 | 796559365 | 4945 | 4945 | 4945 | 4945 | 1 |
| 466 | 20240111 | 111300 | 796554420 | 4930 | 4930 | 4930 | 4930 | 0 |
| 467 | 20240111 | 111200 | 796554420 | 4930 | 4940 | 4940 | 4930 | 718 |
| 468 | 20240111 | 111100 | 793013680 | 4950 | 4950 | 4950 | 4950 | 0 |
| 469 | 20240111 | 111000 | 793013680 | 4950 | 4950 | 4950 | 4940 | 413 |
| 470 | 20240111 | 110900 | 790969430 | 4950 | 4950 | 4950 | 4950 | 300 |
| 471 | 20240111 | 110800 | 789484430 | 4950 | 4950 | 4950 | 4940 | 151 |
| 472 | 20240111 | 110700 | 788736990 | 4950 | 4950 | 4950 | 4950 | 214 |
| 473 | 20240111 | 110600 | 787677690 | 4955 | 4955 | 4955 | 4955 | 338 |
| 474 | 20240111 | 110500 | 786002900 | 4955 | 4955 | 4955 | 4930 | 305 |
| 475 | 20240111 | 110400 | 784496125 | 4955 | 4960 | 4960 | 4925 | 269 |
| 476 | 20240111 | 110300 | 783164245 | 4960 | 4945 | 4960 | 4945 | 3528 |
| 477 | 20240111 | 110200 | 765693370 | 4945 | 4940 | 4945 | 4940 | 1843 |
| 478 | 20240111 | 110100 | 756585460 | 4940 | 4940 | 4940 | 4940 | 100 |
| 479 | 20240111 | 110000 | 756091460 | 4940 | 4930 | 4940 | 4915 | 1834 |
| 480 | 20240111 | 105900 | 747065610 | 4940 | 4940 | 4940 | 4940 | 1 |
| 481 | 20240111 | 105800 | 747060670 | 4920 | 4920 | 4920 | 4920 | 47 |
| 482 | 20240111 | 105700 | 746829430 | 4940 | 4940 | 4940 | 4940 | 120 |
| 483 | 20240111 | 105600 | 746236630 | 4940 | 4925 | 4940 | 4920 | 39 |
| 484 | 20240111 | 105500 | 746044680 | 4920 | 4920 | 4920 | 4920 | 82 |
| 485 | 20240111 | 105400 | 745641240 | 4940 | 4925 | 4940 | 4915 | 246 |
| 486 | 20240111 | 105300 | 744427950 | 4925 | 4940 | 4940 | 4925 | 804 |
| 487 | 20240111 | 105200 | 740464095 | 4945 | 4945 | 4945 | 4945 | 19 |
| 488 | 20240111 | 105100 | 740370140 | 4945 | 4940 | 4945 | 4940 | 3096 |
| 489 | 20240111 | 105000 | 725064165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 490 | 20240111 | 104900 | 725064165 | 4940 | 4930 | 4940 | 4925 | 1050 |
| 491 | 20240111 | 104800 | 719890665 | 4925 | 4935 | 4935 | 4925 | 520 |
| 492 | 20240111 | 104700 | 717327575 | 4940 | 4940 | 4940 | 4940 | 101 |
| 493 | 20240111 | 104600 | 716828635 | 4940 | 4940 | 4940 | 4940 | 105 |
| 494 | 20240111 | 104500 | 716309935 | 4940 | 4935 | 4940 | 4935 | 296 |
| 495 | 20240111 | 104400 | 714849135 | 4935 | 4935 | 4935 | 4935 | 1 |
| 496 | 20240111 | 104300 | 714844200 | 4935 | 4930 | 4935 | 4930 | 690 |
| 497 | 20240111 | 104200 | 711442370 | 4925 | 4920 | 4925 | 4920 | 1208 |
| 498 | 20240111 | 104100 | 705493000 | 4910 | 4915 | 4915 | 4910 | 1634 |
| 499 | 20240111 | 104000 | 697461965 | 4915 | 4910 | 4915 | 4910 | 328 |
| 500 | 20240111 | 103900 | 695851345 | 4915 | 4915 | 4915 | 4915 | 21 |
| 501 | 20240111 | 103800 | 695748130 | 4910 | 4910 | 4915 | 4910 | 712 |
| 502 | 20240111 | 103700 | 692252075 | 4910 | 4910 | 4910 | 4910 | 52 |
| 503 | 20240111 | 103600 | 691996755 | 4915 | 4915 | 4915 | 4915 | 50 |
| 504 | 20240111 | 103500 | 691751005 | 4915 | 4915 | 4915 | 4915 | 29 |
| 505 | 20240111 | 103400 | 691608470 | 4915 | 4915 | 4915 | 4910 | 2210 |
| 506 | 20240111 | 103300 | 680751860 | 4915 | 4915 | 4915 | 4915 | 1192 |
| 507 | 20240111 | 103200 | 674893180 | 4910 | 4915 | 4915 | 4910 | 2 |
| 508 | 20240111 | 103100 | 674883355 | 4915 | 4910 | 4915 | 4910 | 3186 |
| 509 | 20240111 | 103000 | 659239510 | 4915 | 4910 | 4915 | 4910 | 757 |
| 510 | 20240111 | 102900 | 655522140 | 4910 | 4905 | 4910 | 4905 | 1316 |
| 511 | 20240111 | 102800 | 649063645 | 4905 | 4905 | 4910 | 4905 | 1565 |
| 512 | 20240111 | 102700 | 641381995 | 4910 | 4915 | 4915 | 4910 | 1303 |
| 513 | 20240111 | 102600 | 634979680 | 4925 | 4920 | 4925 | 4915 | 4805 |
| 514 | 20240111 | 102500 | 611340230 | 4920 | 4925 | 4925 | 4920 | 1036 |
| 515 | 20240111 | 102400 | 606239430 | 4930 | 4930 | 4930 | 4930 | 0 |
| 516 | 20240111 | 102300 | 606239430 | 4930 | 4925 | 4935 | 4925 | 114 |
| 517 | 20240111 | 102200 | 605676920 | 4925 | 4930 | 4930 | 4925 | 1063 |
| 518 | 20240111 | 102100 | 600438485 | 4935 | 4935 | 4935 | 4935 | 401 |
| 519 | 20240111 | 102000 | 598459550 | 4930 | 4930 | 4930 | 4925 | 561 |
| 520 | 20240111 | 101900 | 595694820 | 4925 | 4925 | 4925 | 4925 | 200 |
| 521 | 20240111 | 101800 | 594709820 | 4930 | 4925 | 4930 | 4925 | 102 |
| 522 | 20240111 | 101700 | 594206965 | 4930 | 4930 | 4930 | 4930 | 9 |
| 523 | 20240111 | 101600 | 594162595 | 4930 | 4930 | 4935 | 4930 | 822 |
| 524 | 20240111 | 101500 | 590110115 | 4935 | 4930 | 4935 | 4930 | 13 |
| 525 | 20240111 | 101400 | 590046020 | 4940 | 4930 | 4940 | 4930 | 332 |
| 526 | 20240111 | 101300 | 588409250 | 4930 | 4930 | 4930 | 4930 | 396 |
| 527 | 20240111 | 101200 | 586456970 | 4930 | 4940 | 4940 | 4930 | 202 |
| 528 | 20240111 | 101100 | 585459560 | 4940 | 4950 | 4950 | 4940 | 502 |
| 529 | 20240111 | 101000 | 582975015 | 4950 | 4945 | 4950 | 4940 | 1520 |
| 530 | 20240111 | 100900 | 575462615 | 4950 | 4955 | 4955 | 4950 | 1739 |
| 531 | 20240111 | 100800 | 566853615 | 4955 | 4955 | 4960 | 4950 | 2102 |
| 532 | 20240111 | 100700 | 556438555 | 4955 | 4955 | 4960 | 4955 | 1062 |
| 533 | 20240111 | 100600 | 551174850 | 4960 | 4965 | 4965 | 4955 | 2890 |
| 534 | 20240111 | 100500 | 536831385 | 4965 | 4950 | 4965 | 4950 | 5958 |
| 535 | 20240111 | 100400 | 507291545 | 4955 | 4935 | 4955 | 4935 | 14360 |
| 536 | 20240111 | 100300 | 436270540 | 4930 | 4915 | 4930 | 4910 | 5197 |
| 537 | 20240111 | 100200 | 410688035 | 4915 | 4905 | 4915 | 4905 | 793 |
| 538 | 20240111 | 100100 | 406790670 | 4905 | 4910 | 4915 | 4905 | 448 |
| 539 | 20240111 | 100000 | 404590535 | 4905 | 4905 | 4910 | 4905 | 414 |
| 540 | 20240111 | 095900 | 402559860 | 4905 | 4910 | 4910 | 4905 | 191 |
| 541 | 20240111 | 095800 | 401622055 | 4910 | 4910 | 4910 | 4910 | 0 |
| 542 | 20240111 | 095700 | 401622055 | 4910 | 4905 | 4910 | 4905 | 480 |
| 543 | 20240111 | 095600 | 399265505 | 4905 | 4905 | 4905 | 4905 | 38 |
| 544 | 20240111 | 095500 | 399079115 | 4910 | 4905 | 4910 | 4905 | 88 |
| 545 | 20240111 | 095400 | 398647465 | 4905 | 4920 | 4920 | 4905 | 208 |
| 546 | 20240111 | 095300 | 397624500 | 4925 | 4925 | 4925 | 4915 | 133 |
| 547 | 20240111 | 095200 | 396970120 | 4920 | 4920 | 4920 | 4920 | 100 |
| 548 | 20240111 | 095100 | 396478120 | 4920 | 4920 | 4920 | 4920 | 43 |
| 549 | 20240111 | 095000 | 396266560 | 4925 | 4920 | 4925 | 4920 | 28 |
| 550 | 20240111 | 094900 | 396128670 | 4915 | 4915 | 4915 | 4915 | 0 |
| 551 | 20240111 | 094800 | 396128670 | 4915 | 4925 | 4925 | 4915 | 700 |
| 552 | 20240111 | 094700 | 392683170 | 4905 | 4930 | 4930 | 4905 | 2322 |
| 553 | 20240111 | 094600 | 381269840 | 4930 | 4910 | 4930 | 4910 | 2552 |
| 554 | 20240111 | 094500 | 368707020 | 4915 | 4915 | 4915 | 4915 | 387 |
| 555 | 20240111 | 094400 | 366804915 | 4920 | 4920 | 4920 | 4915 | 106 |
| 556 | 20240111 | 094300 | 366283545 | 4915 | 4920 | 4920 | 4915 | 501 |
| 557 | 20240111 | 094200 | 363821125 | 4920 | 4920 | 4920 | 4920 | 777 |
| 558 | 20240111 | 094100 | 359998285 | 4920 | 4920 | 4920 | 4920 | 360 |
| 559 | 20240111 | 094000 | 358227085 | 4920 | 4915 | 4920 | 4915 | 102 |
| 560 | 20240111 | 093900 | 357725250 | 4915 | 4900 | 4915 | 4900 | 3096 |
| 561 | 20240111 | 093800 | 342524700 | 4905 | 4905 | 4905 | 4905 | 1 |
| 562 | 20240111 | 093700 | 342519795 | 4900 | 4905 | 4905 | 4900 | 445 |
| 563 | 20240111 | 093600 | 340338505 | 4905 | 4905 | 4905 | 4905 | 27 |
| 564 | 20240111 | 093500 | 340206070 | 4905 | 4905 | 4905 | 4905 | 11 |
| 565 | 20240111 | 093400 | 340152115 | 4910 | 4910 | 4910 | 4910 | 7 |
| 566 | 20240111 | 093300 | 340117745 | 4890 | 4910 | 4910 | 4890 | 301 |
| 567 | 20240111 | 093200 | 338642940 | 4910 | 4910 | 4910 | 4910 | 72 |
| 568 | 20240111 | 093100 | 338289420 | 4910 | 4900 | 4910 | 4900 | 421 |
| 569 | 20240111 | 093000 | 336225810 | 4900 | 4895 | 4905 | 4895 | 1110 |
| 570 | 20240111 | 092900 | 330787730 | 4885 | 4895 | 4895 | 4885 | 409 |
| 571 | 20240111 | 092800 | 328789755 | 4885 | 4885 | 4885 | 4885 | 934 |
| 572 | 20240111 | 092700 | 324227165 | 4885 | 4885 | 4885 | 4885 | 0 |
| 573 | 20240111 | 092600 | 324227165 | 4885 | 4885 | 4885 | 4885 | 85 |
| 574 | 20240111 | 092500 | 323811940 | 4900 | 4900 | 4900 | 4900 | 1 |
| 575 | 20240111 | 092400 | 323807040 | 4885 | 4900 | 4900 | 4885 | 1676 |
| 576 | 20240111 | 092300 | 315609175 | 4900 | 4895 | 4900 | 4895 | 2130 |
| 577 | 20240111 | 092200 | 305172325 | 4900 | 4905 | 4905 | 4900 | 726 |
| 578 | 20240111 | 092100 | 301614860 | 4900 | 4900 | 4900 | 4895 | 1054 |
| 579 | 20240111 | 092000 | 296454025 | 4900 | 4905 | 4905 | 4900 | 1505 |
| 580 | 20240111 | 091900 | 289078620 | 4905 | 4905 | 4905 | 4905 | 81 |
| 581 | 20240111 | 091800 | 288681315 | 4910 | 4910 | 4910 | 4910 | 292 |
| 582 | 20240111 | 091700 | 287247595 | 4910 | 4910 | 4910 | 4910 | 2811 |
| 583 | 20240111 | 091600 | 273445585 | 4910 | 4915 | 4915 | 4910 | 171 |
| 584 | 20240111 | 091500 | 272605370 | 4920 | 4920 | 4920 | 4920 | 210 |
| 585 | 20240111 | 091400 | 271572170 | 4920 | 4910 | 4920 | 4910 | 2242 |
| 586 | 20240111 | 091300 | 260559820 | 4910 | 4915 | 4915 | 4910 | 1050 |
| 587 | 20240111 | 091200 | 255403520 | 4910 | 4915 | 4915 | 4910 | 877 |
| 588 | 20240111 | 091100 | 251097125 | 4925 | 4925 | 4930 | 4925 | 777 |
| 589 | 20240111 | 091000 | 247268895 | 4940 | 4930 | 4940 | 4930 | 5097 |
| 590 | 20240111 | 090900 | 222138810 | 4930 | 4915 | 4930 | 4910 | 3931 |
| 591 | 20240111 | 090800 | 202799650 | 4915 | 4930 | 4930 | 4915 | 447 |
| 592 | 20240111 | 090700 | 200602585 | 4925 | 4915 | 4925 | 4910 | 673 |
| 593 | 20240111 | 090600 | 197292810 | 4910 | 4930 | 4930 | 4910 | 3232 |
| 594 | 20240111 | 090500 | 181384000 | 4930 | 4935 | 4940 | 4930 | 4200 |
| 595 | 20240111 | 090400 | 160652345 | 4940 | 4945 | 4945 | 4935 | 2344 |
| 596 | 20240111 | 090300 | 149075155 | 4950 | 4925 | 4950 | 4900 | 6199 |
| 597 | 20240111 | 090200 | 118538655 | 4925 | 4900 | 4935 | 4900 | 7112 |
| 598 | 20240111 | 090100 | 83582450 | 4895 | 4890 | 4900 | 4880 | 6475 |
| 599 | 20240111 | 090000 | 51945015 | 4890 | 4890 | 4890 | 4885 | 10141 |