30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 3 | 20240111 | 192600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240111 | 192500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240111 | 192400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240111 | 192300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240111 | 192200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240111 | 192100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240111 | 192000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240111 | 191900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240111 | 191800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240111 | 191700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240111 | 191600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240111 | 191500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240111 | 191400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240111 | 191300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240111 | 191200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240111 | 191100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240111 | 191000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240111 | 190900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240111 | 190800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240111 | 190700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240111 | 190600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240111 | 190500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240111 | 190400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240111 | 190300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240111 | 190200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240111 | 190100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240111 | 190000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240111 | 185900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240111 | 185800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240111 | 185700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 33 | 20240111 | 185600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240111 | 185500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240111 | 185400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240111 | 185300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240111 | 185200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240111 | 185100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240111 | 185000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240111 | 184900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240111 | 184800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240111 | 184700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240111 | 184600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240111 | 184500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240111 | 184400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240111 | 184300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240111 | 184200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240111 | 184100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240111 | 184000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240111 | 183900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240111 | 183800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240111 | 183700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240111 | 183600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240111 | 183500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240111 | 183400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240111 | 183300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240111 | 183200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240111 | 183100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240111 | 183000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240111 | 182900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240111 | 182800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240111 | 182700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 63 | 20240111 | 182600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240111 | 182500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240111 | 182400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240111 | 182300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240111 | 182200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240111 | 182100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240111 | 182000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240111 | 181900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240111 | 181800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240111 | 181700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240111 | 181600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240111 | 181500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240111 | 181400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240111 | 181300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240111 | 181200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240111 | 181100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240111 | 181000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240111 | 180900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240111 | 180800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240111 | 180700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240111 | 180600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240111 | 180500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240111 | 180400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240111 | 180300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240111 | 180200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240111 | 180100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240111 | 180000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240111 | 175900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240111 | 175800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240111 | 175700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 93 | 20240111 | 175600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240111 | 175500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240111 | 175400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240111 | 175300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240111 | 175200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240111 | 175100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240111 | 175000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240111 | 174900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240111 | 174800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240111 | 174700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240111 | 174600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240111 | 174500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240111 | 174400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240111 | 174300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240111 | 174200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240111 | 174100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240111 | 174000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240111 | 173900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240111 | 173800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240111 | 173700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240111 | 173600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240111 | 173500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240111 | 173400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240111 | 173300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240111 | 173200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240111 | 173100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240111 | 173000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240111 | 172900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240111 | 172800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240111 | 172700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 123 | 20240111 | 172600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240111 | 172500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240111 | 172400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240111 | 172300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240111 | 172200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240111 | 172100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240111 | 172000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240111 | 171900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240111 | 171800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240111 | 171700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240111 | 171600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240111 | 171500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240111 | 171400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240111 | 171300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240111 | 171200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240111 | 171100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240111 | 171000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240111 | 170900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240111 | 170800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240111 | 170700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240111 | 170600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240111 | 170500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240111 | 170400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240111 | 170300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240111 | 170200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240111 | 170100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240111 | 170000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240111 | 165900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240111 | 165800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240111 | 165700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 153 | 20240111 | 165600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240111 | 165500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240111 | 165400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240111 | 165300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240111 | 165200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240111 | 165100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240111 | 165000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240111 | 164900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240111 | 164800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240111 | 164700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240111 | 164600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240111 | 164500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240111 | 164400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240111 | 164300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240111 | 164200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240111 | 164100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240111 | 164000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240111 | 163900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240111 | 163800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240111 | 163700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240111 | 163600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240111 | 163500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240111 | 163400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240111 | 163300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240111 | 163200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240111 | 163100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240111 | 163000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240111 | 162900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240111 | 162800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240111 | 162700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 183 | 20240111 | 162600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240111 | 162500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240111 | 162400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240111 | 162300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240111 | 162200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240111 | 162100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240111 | 162000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240111 | 161900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240111 | 161800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240111 | 161700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240111 | 161600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240111 | 161500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240111 | 161400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240111 | 161300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240111 | 161200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240111 | 161100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240111 | 161000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240111 | 160900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240111 | 160800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240111 | 160700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240111 | 160600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240111 | 160500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240111 | 160400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240111 | 160300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240111 | 160200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240111 | 160100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240111 | 160000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20240111 | 155900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240111 | 155800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240111 | 155700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 213 | 20240111 | 155600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240111 | 155500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240111 | 155400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240111 | 155300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20240111 | 155200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20240111 | 155100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20240111 | 155000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20240111 | 154900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20240111 | 154800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20240111 | 154700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20240111 | 154600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20240111 | 154500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20240111 | 154400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20240111 | 154300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20240111 | 154200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20240111 | 154100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20240111 | 154000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20240111 | 153900 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20240111 | 153800 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20240111 | 153700 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20240111 | 153600 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20240111 | 153500 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20240111 | 153400 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20240111 | 153300 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20240111 | 153200 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20240111 | 153100 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20240111 | 153000 | 1331828380 | 3525 | 3525 | 3525 | 3525 | 4725 |
| 240 | 20240111 | 152900 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20240111 | 152800 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20240111 | 152700 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 243 | 20240111 | 152600 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20240111 | 152500 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 245 | 20240111 | 152400 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 246 | 20240111 | 152300 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 247 | 20240111 | 152200 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 248 | 20240111 | 152100 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20240111 | 152000 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20240111 | 151900 | 1315172755 | 3535 | 3535 | 3535 | 3535 | 288 |
| 251 | 20240111 | 151800 | 1314154675 | 3525 | 3535 | 3535 | 3525 | 689 |
| 252 | 20240111 | 151700 | 1311725930 | 3530 | 3530 | 3530 | 3530 | 644 |
| 253 | 20240111 | 151600 | 1309452610 | 3525 | 3525 | 3525 | 3525 | 35 |
| 254 | 20240111 | 151500 | 1309329235 | 3525 | 3530 | 3530 | 3525 | 374 |
| 255 | 20240111 | 151400 | 1308010580 | 3520 | 3525 | 3525 | 3520 | 3011 |
| 256 | 20240111 | 151300 | 1297406000 | 3530 | 3530 | 3530 | 3530 | 1257 |
| 257 | 20240111 | 151200 | 1292968790 | 3525 | 3530 | 3530 | 3525 | 15 |
| 258 | 20240111 | 151100 | 1292915865 | 3525 | 3525 | 3525 | 3525 | 250 |
| 259 | 20240111 | 151000 | 1292034615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20240111 | 150900 | 1292034615 | 3525 | 3525 | 3525 | 3525 | 1 |
| 261 | 20240111 | 150800 | 1292031090 | 3525 | 3525 | 3525 | 3520 | 243 |
| 262 | 20240111 | 150700 | 1291175245 | 3525 | 3530 | 3530 | 3525 | 32 |
| 263 | 20240111 | 150600 | 1291062295 | 3530 | 3530 | 3530 | 3530 | 900 |
| 264 | 20240111 | 150500 | 1287885295 | 3530 | 3525 | 3530 | 3520 | 878 |
| 265 | 20240111 | 150400 | 1284792265 | 3525 | 3525 | 3525 | 3525 | 20 |
| 266 | 20240111 | 150300 | 1284721765 | 3520 | 3520 | 3520 | 3520 | 280 |
| 267 | 20240111 | 150200 | 1283736165 | 3520 | 3520 | 3520 | 3520 | 3570 |
| 268 | 20240111 | 150100 | 1271169765 | 3520 | 3520 | 3520 | 3520 | 265 |
| 269 | 20240111 | 150000 | 1270236965 | 3530 | 3530 | 3530 | 3530 | 50 |
| 270 | 20240111 | 145900 | 1270060465 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 271 | 20240111 | 145800 | 1266540465 | 3515 | 3515 | 3515 | 3515 | 0 |
| 272 | 20240111 | 145700 | 1266540465 | 3515 | 3520 | 3520 | 3515 | 3001 |
| 273 | 20240111 | 145600 | 1255978610 | 3520 | 3525 | 3525 | 3520 | 1262 |
| 274 | 20240111 | 145500 | 1251535175 | 3525 | 3525 | 3525 | 3525 | 141 |
| 275 | 20240111 | 145400 | 1251038150 | 3530 | 3530 | 3530 | 3530 | 15 |
| 276 | 20240111 | 145300 | 1250985200 | 3530 | 3530 | 3530 | 3530 | 141 |
| 277 | 20240111 | 145200 | 1250487470 | 3530 | 3530 | 3530 | 3530 | 40 |
| 278 | 20240111 | 145100 | 1250346270 | 3530 | 3530 | 3530 | 3530 | 100 |
| 279 | 20240111 | 145000 | 1249993270 | 3525 | 3525 | 3525 | 3525 | 305 |
| 280 | 20240111 | 144900 | 1248918145 | 3525 | 3525 | 3525 | 3525 | 695 |
| 281 | 20240111 | 144800 | 1246468270 | 3530 | 3530 | 3530 | 3530 | 500 |
| 282 | 20240111 | 144700 | 1244703270 | 3525 | 3525 | 3525 | 3525 | 80 |
| 283 | 20240111 | 144600 | 1244421270 | 3525 | 3525 | 3525 | 3525 | 521 |
| 284 | 20240111 | 144500 | 1242584745 | 3530 | 3530 | 3530 | 3530 | 0 |
| 285 | 20240111 | 144400 | 1242584745 | 3530 | 3530 | 3530 | 3530 | 0 |
| 286 | 20240111 | 144300 | 1242584745 | 3530 | 3530 | 3530 | 3530 | 566 |
| 287 | 20240111 | 144200 | 1240586765 | 3530 | 3530 | 3530 | 3530 | 50 |
| 288 | 20240111 | 144100 | 1240410265 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 289 | 20240111 | 144000 | 1236880265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 290 | 20240111 | 143900 | 1236880265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 291 | 20240111 | 143800 | 1236880265 | 3530 | 3530 | 3530 | 3530 | 50 |
| 292 | 20240111 | 143700 | 1236703765 | 3525 | 3525 | 3525 | 3525 | 15 |
| 293 | 20240111 | 143600 | 1236650890 | 3530 | 3530 | 3530 | 3530 | 0 |
| 294 | 20240111 | 143500 | 1236650890 | 3530 | 3530 | 3530 | 3530 | 14 |
| 295 | 20240111 | 143400 | 1236601470 | 3530 | 3530 | 3530 | 3530 | 0 |
| 296 | 20240111 | 143300 | 1236601470 | 3530 | 3530 | 3530 | 3530 | 0 |
| 297 | 20240111 | 143200 | 1236601470 | 3530 | 3530 | 3530 | 3530 | 100 |
| 298 | 20240111 | 143100 | 1236248470 | 3530 | 3530 | 3530 | 3530 | 50 |
| 299 | 20240111 | 143000 | 1236071970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20240111 | 142900 | 1236071970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20240111 | 142800 | 1236071970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20240111 | 142700 | 1236071970 | 3525 | 3525 | 3525 | 3525 | 11 |
| 303 | 20240111 | 142600 | 1236033195 | 3530 | 3530 | 3530 | 3530 | 1 |
| 304 | 20240111 | 142500 | 1236029665 | 3525 | 3525 | 3525 | 3525 | 200 |
| 305 | 20240111 | 142400 | 1235324665 | 3525 | 3530 | 3530 | 3525 | 2488 |
| 306 | 20240111 | 142300 | 1226544620 | 3530 | 3530 | 3530 | 3530 | 1050 |
| 307 | 20240111 | 142200 | 1222838120 | 3525 | 3530 | 3530 | 3525 | 1145 |
| 308 | 20240111 | 142100 | 1218796380 | 3530 | 3525 | 3530 | 3525 | 240 |
| 309 | 20240111 | 142000 | 1217949195 | 3525 | 3525 | 3525 | 3525 | 1 |
| 310 | 20240111 | 141900 | 1217945670 | 3525 | 3530 | 3535 | 3525 | 4353 |
| 311 | 20240111 | 141800 | 1202584265 | 3535 | 3535 | 3535 | 3535 | 0 |
| 312 | 20240111 | 141700 | 1202584265 | 3535 | 3535 | 3535 | 3535 | 0 |
| 313 | 20240111 | 141600 | 1202584265 | 3535 | 3535 | 3535 | 3535 | 846 |
| 314 | 20240111 | 141500 | 1199593655 | 3535 | 3535 | 3535 | 3535 | 30 |
| 315 | 20240111 | 141400 | 1199487605 | 3535 | 3535 | 3535 | 3535 | 20 |
| 316 | 20240111 | 141300 | 1199416905 | 3530 | 3530 | 3530 | 3530 | 98 |
| 317 | 20240111 | 141200 | 1199070965 | 3530 | 3530 | 3530 | 3530 | 150 |
| 318 | 20240111 | 141100 | 1198541465 | 3530 | 3535 | 3535 | 3530 | 460 |
| 319 | 20240111 | 141000 | 1196916015 | 3535 | 3540 | 3540 | 3535 | 1039 |
| 320 | 20240111 | 140900 | 1193243125 | 3540 | 3540 | 3540 | 3540 | 0 |
| 321 | 20240111 | 140800 | 1193243125 | 3540 | 3540 | 3540 | 3540 | 0 |
| 322 | 20240111 | 140700 | 1193243125 | 3540 | 3540 | 3540 | 3540 | 100 |
| 323 | 20240111 | 140600 | 1192889125 | 3540 | 3540 | 3540 | 3540 | 1151 |
| 324 | 20240111 | 140500 | 1188814585 | 3540 | 3535 | 3540 | 3535 | 55 |
| 325 | 20240111 | 140400 | 1188620155 | 3535 | 3535 | 3535 | 3535 | 253 |
| 326 | 20240111 | 140300 | 1187725800 | 3535 | 3535 | 3535 | 3535 | 25 |
| 327 | 20240111 | 140200 | 1187637425 | 3535 | 3545 | 3545 | 3535 | 677 |
| 328 | 20240111 | 140100 | 1185243220 | 3545 | 3545 | 3545 | 3545 | 0 |
| 329 | 20240111 | 140000 | 1185243220 | 3545 | 3535 | 3545 | 3535 | 59 |
| 330 | 20240111 | 135900 | 1185034075 | 3545 | 3545 | 3545 | 3545 | 304 |
| 331 | 20240111 | 135800 | 1183956395 | 3530 | 3530 | 3530 | 3530 | 130 |
| 332 | 20240111 | 135700 | 1183497495 | 3530 | 3530 | 3530 | 3530 | 785 |
| 333 | 20240111 | 135600 | 1180726445 | 3530 | 3530 | 3530 | 3530 | 30 |
| 334 | 20240111 | 135500 | 1180620545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 335 | 20240111 | 135400 | 1180620545 | 3520 | 3520 | 3520 | 3520 | 97 |
| 336 | 20240111 | 135300 | 1180279105 | 3515 | 3515 | 3515 | 3515 | 8 |
| 337 | 20240111 | 135200 | 1180250985 | 3530 | 3515 | 3530 | 3515 | 191 |
| 338 | 20240111 | 135100 | 1179579605 | 3515 | 3525 | 3525 | 3515 | 6405 |
| 339 | 20240111 | 135000 | 1157062810 | 3530 | 3535 | 3535 | 3530 | 4383 |
| 340 | 20240111 | 134900 | 1141584930 | 3535 | 3535 | 3535 | 3535 | 0 |
| 341 | 20240111 | 134800 | 1141584930 | 3535 | 3535 | 3535 | 3535 | 907 |
| 342 | 20240111 | 134700 | 1138378685 | 3535 | 3535 | 3535 | 3535 | 147 |
| 343 | 20240111 | 134600 | 1137859040 | 3535 | 3530 | 3535 | 3530 | 1055 |
| 344 | 20240111 | 134500 | 1134134850 | 3530 | 3535 | 3535 | 3530 | 2071 |
| 345 | 20240111 | 134400 | 1126821970 | 3535 | 3530 | 3535 | 3530 | 680 |
| 346 | 20240111 | 134300 | 1124419535 | 3530 | 3525 | 3530 | 3525 | 200 |
| 347 | 20240111 | 134200 | 1123714030 | 3520 | 3520 | 3520 | 3520 | 0 |
| 348 | 20240111 | 134100 | 1123714030 | 3520 | 3520 | 3520 | 3520 | 70 |
| 349 | 20240111 | 134000 | 1123467630 | 3520 | 3520 | 3520 | 3515 | 1055 |
| 350 | 20240111 | 133900 | 1119758730 | 3520 | 3520 | 3520 | 3520 | 458 |
| 351 | 20240111 | 133800 | 1118146570 | 3520 | 3520 | 3520 | 3520 | 76 |
| 352 | 20240111 | 133700 | 1117879050 | 3520 | 3520 | 3520 | 3515 | 720 |
| 353 | 20240111 | 133600 | 1115344775 | 3515 | 3520 | 3520 | 3515 | 2974 |
| 354 | 20240111 | 133500 | 1104887835 | 3520 | 3520 | 3520 | 3520 | 115 |
| 355 | 20240111 | 133400 | 1104483035 | 3520 | 3520 | 3520 | 3515 | 1722 |
| 356 | 20240111 | 133300 | 1098429470 | 3515 | 3530 | 3530 | 3515 | 5567 |
| 357 | 20240111 | 133200 | 1078822980 | 3530 | 3530 | 3530 | 3530 | 204 |
| 358 | 20240111 | 133100 | 1078102860 | 3530 | 3530 | 3530 | 3525 | 785 |
| 359 | 20240111 | 133000 | 1075334810 | 3530 | 3530 | 3535 | 3525 | 1420 |
| 360 | 20240111 | 132900 | 1070321720 | 3535 | 3545 | 3545 | 3535 | 8261 |
| 361 | 20240111 | 132800 | 1041083900 | 3545 | 3545 | 3545 | 3545 | 577 |
| 362 | 20240111 | 132700 | 1039038435 | 3540 | 3545 | 3550 | 3540 | 868 |
| 363 | 20240111 | 132600 | 1035961635 | 3545 | 3545 | 3550 | 3545 | 1564 |
| 364 | 20240111 | 132500 | 1030416755 | 3545 | 3550 | 3550 | 3545 | 623 |
| 365 | 20240111 | 132400 | 1028206805 | 3545 | 3550 | 3550 | 3540 | 1932 |
| 366 | 20240111 | 132300 | 1021360650 | 3545 | 3555 | 3555 | 3545 | 1697 |
| 367 | 20240111 | 132200 | 1015341500 | 3555 | 3550 | 3555 | 3550 | 1588 |
| 368 | 20240111 | 132100 | 1009702950 | 3550 | 3550 | 3555 | 3550 | 1087 |
| 369 | 20240111 | 132000 | 1005840405 | 3565 | 3550 | 3565 | 3550 | 4030 |
| 370 | 20240111 | 131900 | 991513795 | 3550 | 3560 | 3565 | 3540 | 15833 |
| 371 | 20240111 | 131800 | 935319060 | 3550 | 3570 | 3580 | 3540 | 9341 |
| 372 | 20240111 | 131700 | 902050450 | 3540 | 3520 | 3580 | 3520 | 25388 |
| 373 | 20240111 | 131600 | 811821015 | 3520 | 3520 | 3520 | 3520 | 421 |
| 374 | 20240111 | 131500 | 810339095 | 3525 | 3525 | 3525 | 3525 | 0 |
| 375 | 20240111 | 131400 | 810339095 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20240111 | 131300 | 810339095 | 3525 | 3525 | 3525 | 3525 | 0 |
| 377 | 20240111 | 131200 | 810339095 | 3525 | 3520 | 3525 | 3520 | 2 |
| 378 | 20240111 | 131100 | 810332050 | 3530 | 3530 | 3530 | 3530 | 1 |
| 379 | 20240111 | 131000 | 810328520 | 3525 | 3525 | 3525 | 3525 | 1982 |
| 380 | 20240111 | 130900 | 803341970 | 3530 | 3525 | 3530 | 3525 | 25 |
| 381 | 20240111 | 130800 | 803253840 | 3530 | 3530 | 3530 | 3530 | 1 |
| 382 | 20240111 | 130700 | 803250310 | 3525 | 3525 | 3525 | 3520 | 839 |
| 383 | 20240111 | 130600 | 800292955 | 3530 | 3530 | 3530 | 3530 | 2 |
| 384 | 20240111 | 130500 | 800285895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 385 | 20240111 | 130400 | 800285895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 386 | 20240111 | 130300 | 800285895 | 3530 | 3530 | 3530 | 3530 | 0 |
| 387 | 20240111 | 130200 | 800285895 | 3530 | 3525 | 3530 | 3525 | 30 |
| 388 | 20240111 | 130100 | 800180140 | 3530 | 3530 | 3530 | 3530 | 0 |
| 389 | 20240111 | 130000 | 800180140 | 3530 | 3525 | 3530 | 3525 | 27 |
| 390 | 20240111 | 125900 | 800084960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 391 | 20240111 | 125800 | 800084960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 392 | 20240111 | 125700 | 800084960 | 3525 | 3525 | 3525 | 3525 | 41 |
| 393 | 20240111 | 125600 | 799940435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 394 | 20240111 | 125500 | 799940435 | 3530 | 3535 | 3535 | 3530 | 4089 |
| 395 | 20240111 | 125400 | 785486725 | 3535 | 3535 | 3535 | 3535 | 3 |
| 396 | 20240111 | 125300 | 785476120 | 3535 | 3530 | 3535 | 3530 | 75 |
| 397 | 20240111 | 125200 | 785211365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 398 | 20240111 | 125100 | 785211365 | 3530 | 3530 | 3530 | 3530 | 0 |
| 399 | 20240111 | 125000 | 785211365 | 3530 | 3530 | 3530 | 3530 | 6 |
| 400 | 20240111 | 124900 | 785190185 | 3530 | 3520 | 3530 | 3520 | 513 |
| 401 | 20240111 | 124800 | 783384375 | 3530 | 3530 | 3530 | 3530 | 7 |
| 402 | 20240111 | 124700 | 783359665 | 3520 | 3525 | 3525 | 3520 | 300 |
| 403 | 20240111 | 124600 | 782302710 | 3525 | 3525 | 3525 | 3525 | 20 |
| 404 | 20240111 | 124500 | 782232210 | 3535 | 3535 | 3535 | 3535 | 0 |
| 405 | 20240111 | 124400 | 782232210 | 3535 | 3535 | 3535 | 3535 | 0 |
| 406 | 20240111 | 124300 | 782232210 | 3535 | 3535 | 3535 | 3535 | 0 |
| 407 | 20240111 | 124200 | 782232210 | 3535 | 3535 | 3535 | 3535 | 31 |
| 408 | 20240111 | 124100 | 782122625 | 3520 | 3520 | 3520 | 3520 | 135 |
| 409 | 20240111 | 124000 | 781647425 | 3515 | 3515 | 3515 | 3515 | 0 |
| 410 | 20240111 | 123900 | 781647425 | 3515 | 3515 | 3515 | 3515 | 0 |
| 411 | 20240111 | 123800 | 781647425 | 3515 | 3515 | 3515 | 3515 | 707 |
| 412 | 20240111 | 123700 | 779162320 | 3515 | 3515 | 3520 | 3515 | 703 |
| 413 | 20240111 | 123600 | 776690775 | 3520 | 3520 | 3520 | 3520 | 1 |
| 414 | 20240111 | 123500 | 776687255 | 3515 | 3515 | 3520 | 3515 | 745 |
| 415 | 20240111 | 123400 | 774068575 | 3520 | 3520 | 3520 | 3520 | 305 |
| 416 | 20240111 | 123300 | 772994975 | 3520 | 3520 | 3520 | 3520 | 4 |
| 417 | 20240111 | 123200 | 772980895 | 3520 | 3520 | 3520 | 3520 | 434 |
| 418 | 20240111 | 123100 | 771453215 | 3515 | 3520 | 3535 | 3515 | 1153 |
| 419 | 20240111 | 123000 | 767394645 | 3520 | 3520 | 3520 | 3520 | 83 |
| 420 | 20240111 | 122900 | 767102485 | 3515 | 3535 | 3535 | 3515 | 5 |
| 421 | 20240111 | 122800 | 767084830 | 3515 | 3515 | 3515 | 3515 | 633 |
| 422 | 20240111 | 122700 | 764859835 | 3530 | 3530 | 3530 | 3530 | 28 |
| 423 | 20240111 | 122600 | 764760995 | 3520 | 3520 | 3520 | 3520 | 1137 |
| 424 | 20240111 | 122500 | 760758755 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20240111 | 122400 | 760758755 | 3515 | 3520 | 3535 | 3515 | 689 |
| 426 | 20240111 | 122300 | 758333420 | 3540 | 3525 | 3550 | 3520 | 8186 |
| 427 | 20240111 | 122200 | 729409605 | 3530 | 3530 | 3530 | 3530 | 0 |
| 428 | 20240111 | 122100 | 729409605 | 3530 | 3530 | 3530 | 3530 | 0 |
| 429 | 20240111 | 122000 | 729409605 | 3530 | 3525 | 3530 | 3525 | 602 |
| 430 | 20240111 | 121900 | 727284550 | 3525 | 3530 | 3530 | 3525 | 3287 |
| 431 | 20240111 | 121800 | 715691190 | 3540 | 3540 | 3540 | 3540 | 0 |
| 432 | 20240111 | 121700 | 715691190 | 3540 | 3540 | 3540 | 3540 | 23 |
| 433 | 20240111 | 121600 | 715609770 | 3540 | 3530 | 3540 | 3530 | 664 |
| 434 | 20240111 | 121500 | 713265840 | 3540 | 3540 | 3540 | 3530 | 62 |
| 435 | 20240111 | 121400 | 713046960 | 3530 | 3535 | 3535 | 3530 | 129 |
| 436 | 20240111 | 121300 | 712591235 | 3540 | 3540 | 3540 | 3540 | 0 |
| 437 | 20240111 | 121200 | 712591235 | 3540 | 3530 | 3540 | 3530 | 140 |
| 438 | 20240111 | 121100 | 712096625 | 3540 | 3540 | 3540 | 3540 | 0 |
| 439 | 20240111 | 121000 | 712096625 | 3540 | 3540 | 3540 | 3540 | 1 |
| 440 | 20240111 | 120900 | 712093085 | 3540 | 3540 | 3540 | 3530 | 70 |
| 441 | 20240111 | 120800 | 711845475 | 3530 | 3530 | 3530 | 3530 | 15 |
| 442 | 20240111 | 120700 | 711792525 | 3530 | 3530 | 3530 | 3530 | 3 |
| 443 | 20240111 | 120600 | 711781935 | 3535 | 3535 | 3535 | 3535 | 343 |
| 444 | 20240111 | 120500 | 710569430 | 3535 | 3540 | 3540 | 3535 | 137 |
| 445 | 20240111 | 120400 | 710084955 | 3545 | 3545 | 3545 | 3545 | 827 |
| 446 | 20240111 | 120300 | 707153240 | 3545 | 3550 | 3560 | 3545 | 1078 |
| 447 | 20240111 | 120200 | 703327730 | 3560 | 3545 | 3560 | 3545 | 11596 |
| 448 | 20240111 | 120100 | 662166345 | 3545 | 3545 | 3545 | 3545 | 919 |
| 449 | 20240111 | 120000 | 658908490 | 3530 | 3540 | 3545 | 3530 | 112 |
| 450 | 20240111 | 115900 | 658512420 | 3540 | 3540 | 3540 | 3540 | 6668 |
| 451 | 20240111 | 115800 | 634907700 | 3530 | 3540 | 3540 | 3530 | 2057 |
| 452 | 20240111 | 115700 | 627645920 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20240111 | 115600 | 627645920 | 3540 | 3535 | 3540 | 3535 | 6 |
| 454 | 20240111 | 115500 | 627624705 | 3530 | 3540 | 3540 | 3530 | 1297 |
| 455 | 20240111 | 115400 | 623040665 | 3540 | 3530 | 3540 | 3530 | 1051 |
| 456 | 20240111 | 115300 | 619325500 | 3530 | 3535 | 3540 | 3530 | 984 |
| 457 | 20240111 | 115200 | 615847685 | 3540 | 3535 | 3540 | 3535 | 101 |
| 458 | 20240111 | 115100 | 615490645 | 3540 | 3540 | 3540 | 3540 | 39 |
| 459 | 20240111 | 115000 | 615352585 | 3535 | 3540 | 3540 | 3535 | 3266 |
| 460 | 20240111 | 114900 | 603791445 | 3540 | 3535 | 3540 | 3535 | 1716 |
| 461 | 20240111 | 114800 | 597725330 | 3535 | 3535 | 3535 | 3535 | 1725 |
| 462 | 20240111 | 114700 | 591627455 | 3535 | 3535 | 3540 | 3535 | 391 |
| 463 | 20240111 | 114600 | 590245265 | 3535 | 3535 | 3540 | 3535 | 4053 |
| 464 | 20240111 | 114500 | 575917860 | 3530 | 3530 | 3530 | 3530 | 500 |
| 465 | 20240111 | 114400 | 574152860 | 3530 | 3530 | 3530 | 3530 | 150 |
| 466 | 20240111 | 114300 | 573623360 | 3530 | 3530 | 3530 | 3530 | 100 |
| 467 | 20240111 | 114200 | 573270360 | 3530 | 3530 | 3530 | 3530 | 305 |
| 468 | 20240111 | 114100 | 572193710 | 3535 | 3535 | 3535 | 3535 | 21 |
| 469 | 20240111 | 114000 | 572119475 | 3535 | 3535 | 3535 | 3535 | 52 |
| 470 | 20240111 | 113900 | 571935655 | 3530 | 3530 | 3530 | 3530 | 45 |
| 471 | 20240111 | 113800 | 571776805 | 3530 | 3530 | 3530 | 3530 | 697 |
| 472 | 20240111 | 113700 | 569316395 | 3530 | 3530 | 3530 | 3530 | 273 |
| 473 | 20240111 | 113600 | 568352705 | 3535 | 3535 | 3535 | 3530 | 824 |
| 474 | 20240111 | 113500 | 565442850 | 3535 | 3535 | 3535 | 3535 | 1442 |
| 475 | 20240111 | 113400 | 560345380 | 3535 | 3540 | 3540 | 3535 | 225 |
| 476 | 20240111 | 113300 | 559549630 | 3535 | 3535 | 3535 | 3535 | 100 |
| 477 | 20240111 | 113200 | 559196130 | 3535 | 3540 | 3540 | 3530 | 535 |
| 478 | 20240111 | 113100 | 557304950 | 3535 | 3540 | 3540 | 3535 | 255 |
| 479 | 20240111 | 113000 | 556403250 | 3530 | 3530 | 3530 | 3530 | 215 |
| 480 | 20240111 | 112900 | 555644300 | 3530 | 3530 | 3530 | 3530 | 0 |
| 481 | 20240111 | 112800 | 555644300 | 3530 | 3530 | 3530 | 3530 | 1100 |
| 482 | 20240111 | 112700 | 551761300 | 3535 | 3530 | 3535 | 3530 | 436 |
| 483 | 20240111 | 112600 | 550221220 | 3540 | 3540 | 3540 | 3540 | 52 |
| 484 | 20240111 | 112500 | 550037140 | 3540 | 3540 | 3540 | 3540 | 1048 |
| 485 | 20240111 | 112400 | 546327220 | 3540 | 3540 | 3540 | 3530 | 2104 |
| 486 | 20240111 | 112300 | 538879100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 487 | 20240111 | 112200 | 538879100 | 3540 | 3530 | 3540 | 3530 | 854 |
| 488 | 20240111 | 112100 | 535859460 | 3540 | 3530 | 3540 | 3530 | 1588 |
| 489 | 20240111 | 112000 | 530246190 | 3535 | 3540 | 3540 | 3535 | 138 |
| 490 | 20240111 | 111900 | 529758110 | 3540 | 3540 | 3540 | 3540 | 330 |
| 491 | 20240111 | 111800 | 528589910 | 3540 | 3535 | 3540 | 3535 | 10 |
| 492 | 20240111 | 111700 | 528554530 | 3535 | 3535 | 3535 | 3535 | 10 |
| 493 | 20240111 | 111600 | 528519180 | 3535 | 3530 | 3535 | 3530 | 3735 |
| 494 | 20240111 | 111500 | 515315965 | 3530 | 3535 | 3535 | 3530 | 46 |
| 495 | 20240111 | 111400 | 515153530 | 3535 | 3535 | 3535 | 3535 | 6963 |
| 496 | 20240111 | 111300 | 490539325 | 3535 | 3535 | 3535 | 3535 | 3240 |
| 497 | 20240111 | 111200 | 479085925 | 3535 | 3535 | 3535 | 3535 | 182 |
| 498 | 20240111 | 111100 | 478442555 | 3530 | 3530 | 3530 | 3530 | 501 |
| 499 | 20240111 | 111000 | 476674025 | 3530 | 3530 | 3530 | 3530 | 298 |
| 500 | 20240111 | 110900 | 475622085 | 3530 | 3530 | 3530 | 3530 | 1900 |
| 501 | 20240111 | 110800 | 468915085 | 3525 | 3525 | 3525 | 3525 | 88 |
| 502 | 20240111 | 110700 | 468604885 | 3525 | 3525 | 3525 | 3525 | 1316 |
| 503 | 20240111 | 110600 | 463965985 | 3525 | 3525 | 3525 | 3525 | 35 |
| 504 | 20240111 | 110500 | 463842610 | 3525 | 3520 | 3525 | 3520 | 1252 |
| 505 | 20240111 | 110400 | 459432220 | 3525 | 3525 | 3525 | 3525 | 127 |
| 506 | 20240111 | 110300 | 458984545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 507 | 20240111 | 110200 | 458984545 | 3525 | 3525 | 3525 | 3525 | 128 |
| 508 | 20240111 | 110100 | 458533345 | 3530 | 3530 | 3530 | 3530 | 0 |
| 509 | 20240111 | 110000 | 458533345 | 3530 | 3530 | 3530 | 3530 | 63 |
| 510 | 20240111 | 105900 | 458310955 | 3535 | 3535 | 3535 | 3535 | 84 |
| 511 | 20240111 | 105800 | 458014015 | 3535 | 3525 | 3535 | 3525 | 1650 |
| 512 | 20240111 | 105700 | 452183265 | 3535 | 3535 | 3535 | 3535 | 0 |
| 513 | 20240111 | 105600 | 452183265 | 3535 | 3535 | 3535 | 3530 | 5 |
| 514 | 20240111 | 105500 | 452165595 | 3535 | 3530 | 3535 | 3530 | 2992 |
| 515 | 20240111 | 105400 | 441598890 | 3525 | 3510 | 3525 | 3510 | 400 |
| 516 | 20240111 | 105300 | 440189340 | 3510 | 3510 | 3510 | 3510 | 10 |
| 517 | 20240111 | 105200 | 440154240 | 3525 | 3525 | 3525 | 3525 | 20 |
| 518 | 20240111 | 105100 | 440083740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 519 | 20240111 | 105000 | 440083740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 520 | 20240111 | 104900 | 440083740 | 3530 | 3530 | 3530 | 3530 | 1 |
| 521 | 20240111 | 104800 | 440080210 | 3525 | 3505 | 3525 | 3505 | 137 |
| 522 | 20240111 | 104700 | 439597545 | 3530 | 3515 | 3530 | 3490 | 5870 |
| 523 | 20240111 | 104600 | 419002590 | 3510 | 3510 | 3510 | 3510 | 22 |
| 524 | 20240111 | 104500 | 418925370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 525 | 20240111 | 104400 | 418925370 | 3510 | 3510 | 3510 | 3510 | 0 |
| 526 | 20240111 | 104300 | 418925370 | 3510 | 3520 | 3520 | 3510 | 7447 |
| 527 | 20240111 | 104200 | 392751165 | 3520 | 3520 | 3530 | 3520 | 145 |
| 528 | 20240111 | 104100 | 392239335 | 3520 | 3525 | 3525 | 3520 | 210 |
| 529 | 20240111 | 104000 | 391499695 | 3525 | 3525 | 3525 | 3525 | 138 |
| 530 | 20240111 | 103900 | 391013245 | 3530 | 3530 | 3530 | 3530 | 0 |
| 531 | 20240111 | 103800 | 391013245 | 3530 | 3530 | 3530 | 3530 | 50 |
| 532 | 20240111 | 103700 | 390836745 | 3515 | 3525 | 3525 | 3515 | 842 |
| 533 | 20240111 | 103600 | 387870935 | 3535 | 3530 | 3535 | 3530 | 111 |
| 534 | 20240111 | 103500 | 387479050 | 3530 | 3525 | 3530 | 3525 | 1473 |
| 535 | 20240111 | 103400 | 382285790 | 3520 | 3525 | 3525 | 3520 | 67 |
| 536 | 20240111 | 103300 | 382049690 | 3520 | 3520 | 3520 | 3520 | 350 |
| 537 | 20240111 | 103200 | 380817690 | 3520 | 3520 | 3525 | 3520 | 1119 |
| 538 | 20240111 | 103100 | 376878805 | 3520 | 3520 | 3520 | 3520 | 1030 |
| 539 | 20240111 | 103000 | 373253205 | 3520 | 3525 | 3525 | 3520 | 144 |
| 540 | 20240111 | 102900 | 372746320 | 3520 | 3520 | 3525 | 3520 | 336 |
| 541 | 20240111 | 102800 | 371562075 | 3520 | 3525 | 3525 | 3520 | 1492 |
| 542 | 20240111 | 102700 | 366305145 | 3535 | 3520 | 3535 | 3510 | 1998 |
| 543 | 20240111 | 102600 | 359256490 | 3520 | 3520 | 3520 | 3520 | 1030 |
| 544 | 20240111 | 102500 | 355630890 | 3520 | 3510 | 3520 | 3510 | 13 |
| 545 | 20240111 | 102400 | 355585150 | 3520 | 3520 | 3520 | 3520 | 68 |
| 546 | 20240111 | 102300 | 355345790 | 3505 | 3505 | 3505 | 3505 | 100 |
| 547 | 20240111 | 102200 | 354995290 | 3520 | 3525 | 3525 | 3520 | 50 |
| 548 | 20240111 | 102100 | 354819190 | 3525 | 3520 | 3530 | 3485 | 12723 |
| 549 | 20240111 | 102000 | 310330070 | 3520 | 3520 | 3530 | 3520 | 13342 |
| 550 | 20240111 | 101900 | 263346645 | 3520 | 3520 | 3520 | 3520 | 23 |
| 551 | 20240111 | 101800 | 263265685 | 3520 | 3515 | 3520 | 3515 | 900 |
| 552 | 20240111 | 101700 | 260102130 | 3515 | 3510 | 3515 | 3510 | 3022 |
| 553 | 20240111 | 101600 | 249490620 | 3510 | 3510 | 3510 | 3510 | 0 |
| 554 | 20240111 | 101500 | 249490620 | 3510 | 3505 | 3510 | 3505 | 496 |
| 555 | 20240111 | 101400 | 247752065 | 3510 | 3510 | 3510 | 3510 | 52 |
| 556 | 20240111 | 101300 | 247569545 | 3505 | 3515 | 3515 | 3505 | 627 |
| 557 | 20240111 | 101200 | 245370455 | 3515 | 3515 | 3515 | 3515 | 754 |
| 558 | 20240111 | 101100 | 242720145 | 3520 | 3520 | 3520 | 3520 | 0 |
| 559 | 20240111 | 101000 | 242720145 | 3520 | 3515 | 3520 | 3515 | 90 |
| 560 | 20240111 | 100900 | 242403740 | 3515 | 3510 | 3515 | 3510 | 130 |
| 561 | 20240111 | 100800 | 241947290 | 3515 | 3515 | 3515 | 3515 | 600 |
| 562 | 20240111 | 100700 | 239838290 | 3515 | 3515 | 3515 | 3515 | 164 |
| 563 | 20240111 | 100600 | 239261830 | 3515 | 3515 | 3515 | 3515 | 1 |
| 564 | 20240111 | 100500 | 239258315 | 3515 | 3515 | 3520 | 3515 | 6365 |
| 565 | 20240111 | 100400 | 216884720 | 3515 | 3510 | 3515 | 3510 | 4094 |
| 566 | 20240111 | 100300 | 202496810 | 3510 | 3515 | 3515 | 3510 | 217 |
| 567 | 20240111 | 100200 | 201734060 | 3515 | 3515 | 3515 | 3515 | 569 |
| 568 | 20240111 | 100100 | 199734025 | 3510 | 3505 | 3510 | 3505 | 376 |
| 569 | 20240111 | 100000 | 198414520 | 3505 | 3500 | 3505 | 3500 | 922 |
| 570 | 20240111 | 095900 | 195183260 | 3500 | 3500 | 3500 | 3500 | 871 |
| 571 | 20240111 | 095800 | 192134760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 572 | 20240111 | 095700 | 192134760 | 3505 | 3490 | 3505 | 3490 | 697 |
| 573 | 20240111 | 095600 | 189701635 | 3490 | 3495 | 3495 | 3490 | 3381 |
| 574 | 20240111 | 095500 | 177887935 | 3505 | 3505 | 3505 | 3505 | 0 |
| 575 | 20240111 | 095400 | 177887935 | 3505 | 3505 | 3505 | 3505 | 807 |
| 576 | 20240111 | 095300 | 175059400 | 3510 | 3510 | 3510 | 3510 | 0 |
| 577 | 20240111 | 095200 | 175059400 | 3510 | 3510 | 3510 | 3510 | 1 |
| 578 | 20240111 | 095100 | 175055890 | 3495 | 3505 | 3505 | 3495 | 2444 |
| 579 | 20240111 | 095000 | 166503240 | 3500 | 3515 | 3515 | 3500 | 623 |
| 580 | 20240111 | 094900 | 164319545 | 3515 | 3505 | 3515 | 3505 | 427 |
| 581 | 20240111 | 094800 | 162820060 | 3515 | 3515 | 3520 | 3515 | 1123 |
| 582 | 20240111 | 094700 | 158872005 | 3510 | 3510 | 3510 | 3505 | 414 |
| 583 | 20240111 | 094600 | 157420795 | 3510 | 3505 | 3510 | 3505 | 463 |
| 584 | 20240111 | 094500 | 155797145 | 3505 | 3510 | 3520 | 3505 | 3489 |
| 585 | 20240111 | 094400 | 143525915 | 3505 | 3505 | 3505 | 3505 | 5 |
| 586 | 20240111 | 094300 | 143508390 | 3510 | 3510 | 3510 | 3510 | 323 |
| 587 | 20240111 | 094200 | 142374660 | 3510 | 3500 | 3510 | 3500 | 110 |
| 588 | 20240111 | 094100 | 141989070 | 3505 | 3505 | 3505 | 3505 | 1485 |
| 589 | 20240111 | 094000 | 136784145 | 3510 | 3510 | 3510 | 3510 | 2030 |
| 590 | 20240111 | 093900 | 129658845 | 3515 | 3505 | 3515 | 3500 | 4695 |
| 591 | 20240111 | 093800 | 113188890 | 3510 | 3505 | 3510 | 3505 | 90 |
| 592 | 20240111 | 093700 | 112873155 | 3510 | 3505 | 3510 | 3505 | 296 |
| 593 | 20240111 | 093600 | 111835620 | 3505 | 3510 | 3510 | 3505 | 11 |
| 594 | 20240111 | 093500 | 111797015 | 3510 | 3510 | 3515 | 3510 | 2193 |
| 595 | 20240111 | 093400 | 104099125 | 3505 | 3500 | 3505 | 3500 | 2140 |
| 596 | 20240111 | 093300 | 96604125 | 3505 | 3500 | 3505 | 3500 | 3530 |
| 597 | 20240111 | 093200 | 84237845 | 3500 | 3500 | 3500 | 3500 | 125 |
| 598 | 20240111 | 093100 | 83800345 | 3495 | 3500 | 3500 | 3495 | 336 |
| 599 | 20240111 | 093000 | 82624755 | 3500 | 3500 | 3500 | 3500 | 1673 |
| 600 | 20240111 | 092900 | 76769255 | 3500 | 3505 | 3505 | 3500 | 408 |
| 601 | 20240111 | 092800 | 75341250 | 3490 | 3495 | 3500 | 3490 | 99 |
| 602 | 20240111 | 092700 | 74995375 | 3495 | 3500 | 3500 | 3495 | 1652 |
| 603 | 20240111 | 092600 | 69221540 | 3500 | 3500 | 3505 | 3500 | 175 |
| 604 | 20240111 | 092500 | 68608245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 605 | 20240111 | 092400 | 68608245 | 3500 | 3500 | 3500 | 3500 | 105 |
| 606 | 20240111 | 092300 | 68240745 | 3500 | 3505 | 3515 | 3500 | 1495 |
| 607 | 20240111 | 092200 | 62992060 | 3505 | 3505 | 3505 | 3505 | 1 |
| 608 | 20240111 | 092100 | 62988555 | 3495 | 3495 | 3495 | 3495 | 10 |
| 609 | 20240111 | 092000 | 62953605 | 3505 | 3500 | 3505 | 3495 | 350 |
| 610 | 20240111 | 091900 | 61730320 | 3495 | 3495 | 3500 | 3495 | 925 |
| 611 | 20240111 | 091800 | 58494230 | 3490 | 3495 | 3495 | 3490 | 488 |
| 612 | 20240111 | 091700 | 56789770 | 3495 | 3490 | 3495 | 3490 | 536 |
| 613 | 20240111 | 091600 | 54919105 | 3490 | 3495 | 3495 | 3490 | 305 |
| 614 | 20240111 | 091500 | 53854630 | 3490 | 3495 | 3495 | 3490 | 174 |
| 615 | 20240111 | 091400 | 53246585 | 3495 | 3495 | 3495 | 3495 | 40 |
| 616 | 20240111 | 091300 | 53106785 | 3500 | 3500 | 3500 | 3500 | 0 |
| 617 | 20240111 | 091200 | 53106785 | 3500 | 3500 | 3515 | 3500 | 296 |
| 618 | 20240111 | 091100 | 52070755 | 3500 | 3500 | 3520 | 3500 | 5390 |
| 619 | 20240111 | 091000 | 33165580 | 3495 | 3495 | 3495 | 3495 | 1190 |
| 620 | 20240111 | 090900 | 29006530 | 3475 | 3475 | 3475 | 3475 | 0 |
| 621 | 20240111 | 090800 | 29006530 | 3475 | 3485 | 3495 | 3465 | 2863 |
| 622 | 20240111 | 090700 | 19021760 | 3485 | 3485 | 3485 | 3485 | 10 |
| 623 | 20240111 | 090600 | 18986910 | 3465 | 3465 | 3465 | 3465 | 21 |
| 624 | 20240111 | 090500 | 18914145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 625 | 20240111 | 090400 | 18914145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 626 | 20240111 | 090300 | 18914145 | 3490 | 3485 | 3490 | 3485 | 767 |
| 627 | 20240111 | 090200 | 16240165 | 3495 | 3495 | 3495 | 3495 | 0 |
| 628 | 20240111 | 090100 | 16240165 | 3495 | 3485 | 3495 | 3485 | 2011 |
| 629 | 20240111 | 090000 | 9229830 | 3495 | 3485 | 3495 | 3455 | 1790 |