30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 201900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 3 | 20240102 | 201800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20240102 | 201700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20240102 | 201600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20240102 | 201500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20240102 | 201400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20240102 | 201300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20240102 | 201200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20240102 | 201100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20240102 | 201000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20240102 | 200900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20240102 | 200800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20240102 | 200700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20240102 | 200600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20240102 | 200500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20240102 | 200400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20240102 | 200300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20240102 | 200200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20240102 | 200100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20240102 | 200000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20240102 | 195900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20240102 | 195800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20240102 | 195700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20240102 | 195600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20240102 | 195500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20240102 | 195400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20240102 | 195300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20240102 | 195200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20240102 | 195100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20240102 | 195000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20240102 | 194900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 33 | 20240102 | 194800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20240102 | 194700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20240102 | 194600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20240102 | 194500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20240102 | 194400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20240102 | 194300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20240102 | 194200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20240102 | 194100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20240102 | 194000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20240102 | 193900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20240102 | 193800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20240102 | 193700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20240102 | 193600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20240102 | 193500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20240102 | 193400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20240102 | 193300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20240102 | 193200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20240102 | 193100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20240102 | 193000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20240102 | 192900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20240102 | 192800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20240102 | 192700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20240102 | 192600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20240102 | 192500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20240102 | 192400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20240102 | 192300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20240102 | 192200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20240102 | 192100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20240102 | 192000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20240102 | 191900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 63 | 20240102 | 191800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20240102 | 191700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20240102 | 191600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20240102 | 191500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20240102 | 191400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20240102 | 191300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20240102 | 191200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20240102 | 191100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20240102 | 191000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20240102 | 190900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20240102 | 190800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20240102 | 190700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20240102 | 190600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20240102 | 190500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20240102 | 190400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20240102 | 190300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20240102 | 190200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20240102 | 190100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20240102 | 190000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20240102 | 185900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20240102 | 185800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20240102 | 185700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20240102 | 185600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20240102 | 185500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20240102 | 185400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20240102 | 185300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20240102 | 185200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20240102 | 185100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20240102 | 185000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20240102 | 184900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 93 | 20240102 | 184800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20240102 | 184700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20240102 | 184600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20240102 | 184500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20240102 | 184400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20240102 | 184300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20240102 | 184200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20240102 | 184100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20240102 | 184000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20240102 | 183900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20240102 | 183800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20240102 | 183700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20240102 | 183600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20240102 | 183500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20240102 | 183400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20240102 | 183300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20240102 | 183200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20240102 | 183100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20240102 | 183000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20240102 | 182900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20240102 | 182800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20240102 | 182700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20240102 | 182600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20240102 | 182500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20240102 | 182400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20240102 | 182300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20240102 | 182200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20240102 | 182100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20240102 | 182000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20240102 | 181900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 123 | 20240102 | 181800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20240102 | 181700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20240102 | 181600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20240102 | 181500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20240102 | 181400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20240102 | 181300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20240102 | 181200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20240102 | 181100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20240102 | 181000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20240102 | 180900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20240102 | 180800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20240102 | 180700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20240102 | 180600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20240102 | 180500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20240102 | 180400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20240102 | 180300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20240102 | 180200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20240102 | 180100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20240102 | 180000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20240102 | 175900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20240102 | 175800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20240102 | 175700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20240102 | 175600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20240102 | 175500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20240102 | 175400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20240102 | 175300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20240102 | 175200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20240102 | 175100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20240102 | 175000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20240102 | 174900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 153 | 20240102 | 174800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20240102 | 174700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20240102 | 174600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20240102 | 174500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20240102 | 174400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20240102 | 174300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20240102 | 174200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20240102 | 174100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20240102 | 174000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20240102 | 173900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20240102 | 173800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20240102 | 173700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20240102 | 173600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20240102 | 173500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20240102 | 173400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20240102 | 173300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20240102 | 173200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20240102 | 173100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20240102 | 173000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20240102 | 172900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20240102 | 172800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20240102 | 172700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20240102 | 172600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20240102 | 172500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20240102 | 172400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20240102 | 172300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20240102 | 172200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20240102 | 172100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20240102 | 172000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20240102 | 171900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 183 | 20240102 | 171800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20240102 | 171700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20240102 | 171600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20240102 | 171500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20240102 | 171400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20240102 | 171300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20240102 | 171200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20240102 | 171100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20240102 | 171000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20240102 | 170900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20240102 | 170800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20240102 | 170700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20240102 | 170600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20240102 | 170500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20240102 | 170400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20240102 | 170300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20240102 | 170200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20240102 | 170100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20240102 | 170000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20240102 | 165900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20240102 | 165800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20240102 | 165700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20240102 | 165600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20240102 | 165500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20240102 | 165400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20240102 | 165300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20240102 | 165200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20240102 | 165100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20240102 | 165000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20240102 | 164900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 213 | 20240102 | 164800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20240102 | 164700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20240102 | 164600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20240102 | 164500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20240102 | 164400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20240102 | 164300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20240102 | 164200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20240102 | 164100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20240102 | 164000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20240102 | 163900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20240102 | 163800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20240102 | 163700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20240102 | 163600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20240102 | 163500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20240102 | 163400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20240102 | 163300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20240102 | 163200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20240102 | 163100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20240102 | 163000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20240102 | 162900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20240102 | 162800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20240102 | 162700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20240102 | 162600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20240102 | 162500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20240102 | 162400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20240102 | 162300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20240102 | 162200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20240102 | 162100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20240102 | 162000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20240102 | 161900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 243 | 20240102 | 161800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20240102 | 161700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20240102 | 161600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20240102 | 161500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20240102 | 161400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20240102 | 161300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20240102 | 161200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20240102 | 161100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20240102 | 161000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20240102 | 160900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 253 | 20240102 | 160800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 254 | 20240102 | 160700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 255 | 20240102 | 160600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 256 | 20240102 | 160500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 257 | 20240102 | 160400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 258 | 20240102 | 160300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 259 | 20240102 | 160200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 260 | 20240102 | 160100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 261 | 20240102 | 160000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 262 | 20240102 | 155900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 263 | 20240102 | 155800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 264 | 20240102 | 155700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 265 | 20240102 | 155600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 266 | 20240102 | 155500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 267 | 20240102 | 155400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 268 | 20240102 | 155300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 269 | 20240102 | 155200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20240102 | 155100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 271 | 20240102 | 155000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 272 | 20240102 | 154900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 273 | 20240102 | 154800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 274 | 20240102 | 154700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 275 | 20240102 | 154600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 276 | 20240102 | 154500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 277 | 20240102 | 154400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 278 | 20240102 | 154300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 279 | 20240102 | 154200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 280 | 20240102 | 154100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 281 | 20240102 | 154000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 282 | 20240102 | 153900 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 283 | 20240102 | 153800 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 284 | 20240102 | 153700 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 285 | 20240102 | 153600 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 286 | 20240102 | 153500 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 287 | 20240102 | 153400 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 288 | 20240102 | 153300 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 289 | 20240102 | 153200 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 290 | 20240102 | 153100 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 291 | 20240102 | 153000 | 1647599870 | 4300 | 4300 | 4300 | 4300 | 2523 |
| 292 | 20240102 | 152900 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 293 | 20240102 | 152800 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 294 | 20240102 | 152700 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 295 | 20240102 | 152600 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 296 | 20240102 | 152500 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 297 | 20240102 | 152400 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 298 | 20240102 | 152300 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 299 | 20240102 | 152200 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 300 | 20240102 | 152100 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 301 | 20240102 | 152000 | 1636750970 | 4300 | 4300 | 4300 | 4300 | 0 |
| 302 | 20240102 | 151900 | 1636750970 | 4300 | 4310 | 4315 | 4300 | 451 |
| 303 | 20240102 | 151800 | 1634808540 | 4310 | 4310 | 4310 | 4310 | 293 |
| 304 | 20240102 | 151700 | 1633545710 | 4310 | 4310 | 4315 | 4310 | 1475 |
| 305 | 20240102 | 151600 | 1627188455 | 4300 | 4320 | 4320 | 4300 | 1352 |
| 306 | 20240102 | 151500 | 1621368405 | 4320 | 4305 | 4320 | 4305 | 30 |
| 307 | 20240102 | 151400 | 1621239105 | 4300 | 4300 | 4320 | 4300 | 27439 |
| 308 | 20240102 | 151300 | 1502732290 | 4310 | 4310 | 4310 | 4310 | 1 |
| 309 | 20240102 | 151200 | 1502727980 | 4310 | 4310 | 4310 | 4310 | 1 |
| 310 | 20240102 | 151100 | 1502723670 | 4295 | 4295 | 4295 | 4295 | 0 |
| 311 | 20240102 | 151000 | 1502723670 | 4295 | 4310 | 4310 | 4290 | 2755 |
| 312 | 20240102 | 150900 | 1490885445 | 4310 | 4310 | 4310 | 4310 | 182 |
| 313 | 20240102 | 150800 | 1490101025 | 4305 | 4315 | 4315 | 4305 | 1539 |
| 314 | 20240102 | 150700 | 1483474290 | 4315 | 4315 | 4315 | 4315 | 11 |
| 315 | 20240102 | 150600 | 1483426825 | 4310 | 4310 | 4310 | 4305 | 1163 |
| 316 | 20240102 | 150500 | 1478414615 | 4305 | 4305 | 4310 | 4305 | 741 |
| 317 | 20240102 | 150400 | 1475224605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 318 | 20240102 | 150300 | 1475224605 | 4300 | 4295 | 4300 | 4295 | 725 |
| 319 | 20240102 | 150200 | 1472107160 | 4300 | 4300 | 4300 | 4300 | 0 |
| 320 | 20240102 | 150100 | 1472107160 | 4300 | 4300 | 4300 | 4300 | 575 |
| 321 | 20240102 | 150000 | 1469634660 | 4300 | 4300 | 4300 | 4300 | 319 |
| 322 | 20240102 | 145900 | 1468262960 | 4305 | 4300 | 4305 | 4300 | 37 |
| 323 | 20240102 | 145800 | 1468103855 | 4300 | 4300 | 4300 | 4295 | 450 |
| 324 | 20240102 | 145700 | 1466168895 | 4295 | 4295 | 4295 | 4295 | 153 |
| 325 | 20240102 | 145600 | 1465511760 | 4300 | 4295 | 4300 | 4295 | 356 |
| 326 | 20240102 | 145500 | 1463982625 | 4295 | 4295 | 4295 | 4295 | 22 |
| 327 | 20240102 | 145400 | 1463888135 | 4295 | 4295 | 4295 | 4295 | 19 |
| 328 | 20240102 | 145300 | 1463806530 | 4295 | 4295 | 4295 | 4295 | 0 |
| 329 | 20240102 | 145200 | 1463806530 | 4295 | 4295 | 4295 | 4295 | 0 |
| 330 | 20240102 | 145100 | 1463806530 | 4295 | 4295 | 4295 | 4295 | 21 |
| 331 | 20240102 | 145000 | 1463716335 | 4300 | 4295 | 4300 | 4295 | 132 |
| 332 | 20240102 | 144900 | 1463149270 | 4295 | 4295 | 4295 | 4295 | 25 |
| 333 | 20240102 | 144800 | 1463041895 | 4295 | 4295 | 4295 | 4295 | 519 |
| 334 | 20240102 | 144700 | 1460812790 | 4295 | 4295 | 4295 | 4295 | 48 |
| 335 | 20240102 | 144600 | 1460606630 | 4295 | 4295 | 4295 | 4295 | 748 |
| 336 | 20240102 | 144500 | 1457393970 | 4295 | 4295 | 4295 | 4295 | 19 |
| 337 | 20240102 | 144400 | 1457312365 | 4305 | 4300 | 4305 | 4300 | 89 |
| 338 | 20240102 | 144300 | 1456929660 | 4295 | 4300 | 4300 | 4295 | 174 |
| 339 | 20240102 | 144200 | 1456182310 | 4300 | 4305 | 4310 | 4300 | 1583 |
| 340 | 20240102 | 144100 | 1449366885 | 4305 | 4305 | 4305 | 4305 | 16 |
| 341 | 20240102 | 144000 | 1449298005 | 4305 | 4300 | 4305 | 4300 | 2 |
| 342 | 20240102 | 143900 | 1449289400 | 4295 | 4295 | 4295 | 4295 | 69 |
| 343 | 20240102 | 143800 | 1448993045 | 4300 | 4300 | 4300 | 4300 | 50 |
| 344 | 20240102 | 143700 | 1448778045 | 4305 | 4305 | 4305 | 4305 | 1 |
| 345 | 20240102 | 143600 | 1448773740 | 4300 | 4290 | 4300 | 4290 | 133 |
| 346 | 20240102 | 143500 | 1448202145 | 4290 | 4295 | 4295 | 4290 | 559 |
| 347 | 20240102 | 143400 | 1445803870 | 4295 | 4290 | 4295 | 4290 | 7 |
| 348 | 20240102 | 143300 | 1445773815 | 4290 | 4290 | 4290 | 4290 | 266 |
| 349 | 20240102 | 143200 | 1444632675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 350 | 20240102 | 143100 | 1444632675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 351 | 20240102 | 143000 | 1444632675 | 4290 | 4290 | 4290 | 4290 | 321 |
| 352 | 20240102 | 142900 | 1443255585 | 4300 | 4300 | 4300 | 4300 | 10 |
| 353 | 20240102 | 142800 | 1443212585 | 4300 | 4300 | 4300 | 4300 | 1858 |
| 354 | 20240102 | 142700 | 1435223185 | 4295 | 4290 | 4295 | 4290 | 124 |
| 355 | 20240102 | 142600 | 1434690700 | 4290 | 4290 | 4290 | 4290 | 30 |
| 356 | 20240102 | 142500 | 1434562000 | 4290 | 4295 | 4295 | 4290 | 503 |
| 357 | 20240102 | 142400 | 1432402265 | 4290 | 4290 | 4290 | 4290 | 189 |
| 358 | 20240102 | 142300 | 1431591455 | 4290 | 4295 | 4295 | 4290 | 166 |
| 359 | 20240102 | 142200 | 1430879040 | 4295 | 4295 | 4295 | 4295 | 60 |
| 360 | 20240102 | 142100 | 1430621340 | 4295 | 4300 | 4300 | 4295 | 75 |
| 361 | 20240102 | 142000 | 1430299210 | 4300 | 4300 | 4300 | 4290 | 1936 |
| 362 | 20240102 | 141900 | 1421981410 | 4300 | 4300 | 4300 | 4300 | 8 |
| 363 | 20240102 | 141800 | 1421947010 | 4300 | 4300 | 4300 | 4300 | 59 |
| 364 | 20240102 | 141700 | 1421693310 | 4300 | 4300 | 4300 | 4300 | 0 |
| 365 | 20240102 | 141600 | 1421693310 | 4300 | 4300 | 4300 | 4300 | 759 |
| 366 | 20240102 | 141500 | 1418429610 | 4300 | 4305 | 4305 | 4300 | 164 |
| 367 | 20240102 | 141400 | 1417723855 | 4300 | 4300 | 4300 | 4300 | 0 |
| 368 | 20240102 | 141300 | 1417723855 | 4300 | 4305 | 4310 | 4300 | 411 |
| 369 | 20240102 | 141200 | 1415954300 | 4305 | 4305 | 4305 | 4300 | 146 |
| 370 | 20240102 | 141100 | 1415325865 | 4305 | 4305 | 4310 | 4305 | 1824 |
| 371 | 20240102 | 141000 | 1407473515 | 4305 | 4305 | 4315 | 4305 | 4098 |
| 372 | 20240102 | 140900 | 1389817820 | 4300 | 4300 | 4300 | 4285 | 2077 |
| 373 | 20240102 | 140800 | 1380887200 | 4305 | 4305 | 4305 | 4305 | 1000 |
| 374 | 20240102 | 140700 | 1376582200 | 4305 | 4305 | 4305 | 4305 | 700 |
| 375 | 20240102 | 140600 | 1373568700 | 4305 | 4280 | 4305 | 4280 | 3373 |
| 376 | 20240102 | 140500 | 1359055385 | 4280 | 4305 | 4305 | 4280 | 2363 |
| 377 | 20240102 | 140400 | 1348904275 | 4305 | 4300 | 4305 | 4300 | 2229 |
| 378 | 20240102 | 140300 | 1339317850 | 4280 | 4290 | 4305 | 4280 | 20692 |
| 379 | 20240102 | 140200 | 1250368760 | 4290 | 4285 | 4290 | 4280 | 8026 |
| 380 | 20240102 | 140100 | 1215957930 | 4280 | 4275 | 4280 | 4275 | 5347 |
| 381 | 20240102 | 140000 | 1193072975 | 4275 | 4270 | 4275 | 4270 | 2713 |
| 382 | 20240102 | 135900 | 1181480005 | 4270 | 4270 | 4270 | 4270 | 261 |
| 383 | 20240102 | 135800 | 1180365535 | 4270 | 4270 | 4270 | 4270 | 100 |
| 384 | 20240102 | 135700 | 1179938535 | 4270 | 4270 | 4270 | 4270 | 155 |
| 385 | 20240102 | 135600 | 1179276685 | 4275 | 4270 | 4275 | 4270 | 185 |
| 386 | 20240102 | 135500 | 1178486060 | 4270 | 4270 | 4270 | 4270 | 125 |
| 387 | 20240102 | 135400 | 1177952310 | 4270 | 4275 | 4275 | 4270 | 132 |
| 388 | 20240102 | 135300 | 1177388155 | 4270 | 4270 | 4270 | 4270 | 3005 |
| 389 | 20240102 | 135200 | 1164556805 | 4270 | 4275 | 4275 | 4270 | 741 |
| 390 | 20240102 | 135100 | 1161389195 | 4270 | 4270 | 4270 | 4270 | 19 |
| 391 | 20240102 | 135000 | 1161308065 | 4275 | 4275 | 4275 | 4275 | 1 |
| 392 | 20240102 | 134900 | 1161303790 | 4270 | 4270 | 4270 | 4270 | 449 |
| 393 | 20240102 | 134800 | 1159386560 | 4265 | 4270 | 4275 | 4265 | 2660 |
| 394 | 20240102 | 134700 | 1148027665 | 4265 | 4265 | 4265 | 4265 | 405 |
| 395 | 20240102 | 134600 | 1146300340 | 4270 | 4270 | 4270 | 4270 | 5 |
| 396 | 20240102 | 134500 | 1146278990 | 4265 | 4265 | 4265 | 4265 | 351 |
| 397 | 20240102 | 134400 | 1144781975 | 4265 | 4265 | 4265 | 4265 | 0 |
| 398 | 20240102 | 134300 | 1144781975 | 4265 | 4265 | 4265 | 4265 | 624 |
| 399 | 20240102 | 134200 | 1142120615 | 4265 | 4265 | 4265 | 4265 | 268 |
| 400 | 20240102 | 134100 | 1140977595 | 4270 | 4270 | 4270 | 4270 | 0 |
| 401 | 20240102 | 134000 | 1140977595 | 4270 | 4270 | 4270 | 4270 | 638 |
| 402 | 20240102 | 133900 | 1138253335 | 4270 | 4270 | 4270 | 4270 | 1150 |
| 403 | 20240102 | 133800 | 1133342835 | 4270 | 4270 | 4270 | 4270 | 212 |
| 404 | 20240102 | 133700 | 1132437595 | 4270 | 4270 | 4270 | 4270 | 587 |
| 405 | 20240102 | 133600 | 1129931105 | 4270 | 4265 | 4270 | 4265 | 22 |
| 406 | 20240102 | 133500 | 1129837260 | 4275 | 4275 | 4275 | 4275 | 0 |
| 407 | 20240102 | 133400 | 1129837260 | 4275 | 4275 | 4275 | 4275 | 0 |
| 408 | 20240102 | 133300 | 1129837260 | 4275 | 4275 | 4275 | 4260 | 74 |
| 409 | 20240102 | 133200 | 1129521195 | 4275 | 4270 | 4275 | 4260 | 105 |
| 410 | 20240102 | 133100 | 1129073565 | 4275 | 4275 | 4275 | 4275 | 500 |
| 411 | 20240102 | 133000 | 1126936065 | 4270 | 4270 | 4270 | 4270 | 106 |
| 412 | 20240102 | 132900 | 1126483445 | 4270 | 4270 | 4270 | 4270 | 4 |
| 413 | 20240102 | 132800 | 1126466365 | 4275 | 4275 | 4275 | 4275 | 260 |
| 414 | 20240102 | 132700 | 1125354865 | 4270 | 4270 | 4270 | 4270 | 125 |
| 415 | 20240102 | 132600 | 1124821115 | 4260 | 4260 | 4260 | 4260 | 0 |
| 416 | 20240102 | 132500 | 1124821115 | 4260 | 4260 | 4260 | 4260 | 0 |
| 417 | 20240102 | 132400 | 1124821115 | 4260 | 4275 | 4275 | 4260 | 3792 |
| 418 | 20240102 | 132300 | 1108645055 | 4270 | 4270 | 4270 | 4270 | 5 |
| 419 | 20240102 | 132200 | 1108623705 | 4270 | 4270 | 4270 | 4270 | 40 |
| 420 | 20240102 | 132100 | 1108452905 | 4270 | 4270 | 4270 | 4270 | 31 |
| 421 | 20240102 | 132000 | 1108320535 | 4280 | 4270 | 4280 | 4270 | 1685 |
| 422 | 20240102 | 131900 | 1101116850 | 4275 | 4275 | 4275 | 4275 | 500 |
| 423 | 20240102 | 131800 | 1098979350 | 4265 | 4270 | 4275 | 4265 | 1327 |
| 424 | 20240102 | 131700 | 1093314585 | 4260 | 4260 | 4260 | 4260 | 0 |
| 425 | 20240102 | 131600 | 1093314585 | 4260 | 4260 | 4260 | 4260 | 0 |
| 426 | 20240102 | 131500 | 1093314585 | 4260 | 4260 | 4260 | 4260 | 19 |
| 427 | 20240102 | 131400 | 1093233645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 428 | 20240102 | 131300 | 1093233645 | 4260 | 4260 | 4260 | 4260 | 0 |
| 429 | 20240102 | 131200 | 1093233645 | 4260 | 4270 | 4270 | 4260 | 2019 |
| 430 | 20240102 | 131100 | 1084627165 | 4270 | 4270 | 4270 | 4270 | 28 |
| 431 | 20240102 | 131000 | 1084507605 | 4270 | 4270 | 4270 | 4270 | 1 |
| 432 | 20240102 | 130900 | 1084503335 | 4270 | 4270 | 4270 | 4270 | 1936 |
| 433 | 20240102 | 130800 | 1076236615 | 4260 | 4270 | 4270 | 4260 | 102 |
| 434 | 20240102 | 130700 | 1075802075 | 4260 | 4260 | 4260 | 4260 | 52 |
| 435 | 20240102 | 130600 | 1075580555 | 4260 | 4260 | 4260 | 4260 | 19 |
| 436 | 20240102 | 130500 | 1075499615 | 4260 | 4260 | 4260 | 4260 | 0 |
| 437 | 20240102 | 130400 | 1075499615 | 4260 | 4260 | 4260 | 4260 | 10 |
| 438 | 20240102 | 130300 | 1075457015 | 4260 | 4260 | 4260 | 4260 | 359 |
| 439 | 20240102 | 130200 | 1073927675 | 4260 | 4270 | 4270 | 4260 | 54 |
| 440 | 20240102 | 130100 | 1073697595 | 4270 | 4260 | 4270 | 4260 | 651 |
| 441 | 20240102 | 130000 | 1070920935 | 4260 | 4260 | 4260 | 4260 | 19 |
| 442 | 20240102 | 125900 | 1070839995 | 4260 | 4260 | 4260 | 4260 | 0 |
| 443 | 20240102 | 125800 | 1070839995 | 4260 | 4260 | 4260 | 4260 | 0 |
| 444 | 20240102 | 125700 | 1070839995 | 4260 | 4260 | 4260 | 4260 | 19 |
| 445 | 20240102 | 125600 | 1070759055 | 4260 | 4260 | 4260 | 4260 | 0 |
| 446 | 20240102 | 125500 | 1070759055 | 4260 | 4260 | 4260 | 4260 | 0 |
| 447 | 20240102 | 125400 | 1070759055 | 4260 | 4260 | 4260 | 4260 | 19 |
| 448 | 20240102 | 125300 | 1070678115 | 4270 | 4265 | 4270 | 4265 | 143 |
| 449 | 20240102 | 125200 | 1070068215 | 4265 | 4270 | 4270 | 4265 | 3888 |
| 450 | 20240102 | 125100 | 1053468520 | 4270 | 4270 | 4270 | 4270 | 20 |
| 451 | 20240102 | 125000 | 1053383120 | 4270 | 4270 | 4270 | 4270 | 0 |
| 452 | 20240102 | 124900 | 1053383120 | 4270 | 4270 | 4270 | 4270 | 10 |
| 453 | 20240102 | 124800 | 1053340420 | 4270 | 4275 | 4275 | 4270 | 614 |
| 454 | 20240102 | 124700 | 1050717640 | 4270 | 4270 | 4270 | 4270 | 790 |
| 455 | 20240102 | 124600 | 1047344340 | 4270 | 4270 | 4270 | 4270 | 293 |
| 456 | 20240102 | 124500 | 1046093230 | 4270 | 4270 | 4270 | 4270 | 1787 |
| 457 | 20240102 | 124400 | 1038462740 | 4275 | 4275 | 4275 | 4275 | 0 |
| 458 | 20240102 | 124300 | 1038462740 | 4275 | 4270 | 4275 | 4270 | 1556 |
| 459 | 20240102 | 124200 | 1031818545 | 4270 | 4275 | 4275 | 4270 | 20 |
| 460 | 20240102 | 124100 | 1031733140 | 4270 | 4270 | 4270 | 4270 | 259 |
| 461 | 20240102 | 124000 | 1030627210 | 4275 | 4270 | 4275 | 4270 | 401 |
| 462 | 20240102 | 123900 | 1028912940 | 4270 | 4270 | 4270 | 4270 | 686 |
| 463 | 20240102 | 123800 | 1025983720 | 4270 | 4275 | 4275 | 4270 | 619 |
| 464 | 20240102 | 123700 | 1023337540 | 4275 | 4275 | 4275 | 4275 | 26 |
| 465 | 20240102 | 123600 | 1023226390 | 4270 | 4270 | 4270 | 4270 | 49 |
| 466 | 20240102 | 123500 | 1023017160 | 4275 | 4270 | 4275 | 4270 | 105 |
| 467 | 20240102 | 123400 | 1022568600 | 4270 | 4270 | 4270 | 4270 | 517 |
| 468 | 20240102 | 123300 | 1020361010 | 4270 | 4270 | 4275 | 4270 | 612 |
| 469 | 20240102 | 123200 | 1017746465 | 4275 | 4275 | 4275 | 4275 | 3632 |
| 470 | 20240102 | 123100 | 1002219665 | 4275 | 4270 | 4280 | 4270 | 5622 |
| 471 | 20240102 | 123000 | 978185715 | 4270 | 4260 | 4275 | 4260 | 2774 |
| 472 | 20240102 | 122900 | 966345725 | 4265 | 4260 | 4265 | 4260 | 607 |
| 473 | 20240102 | 122800 | 963756995 | 4260 | 4260 | 4265 | 4260 | 489 |
| 474 | 20240102 | 122700 | 961671510 | 4260 | 4260 | 4260 | 4260 | 324 |
| 475 | 20240102 | 122600 | 960291270 | 4260 | 4260 | 4260 | 4260 | 0 |
| 476 | 20240102 | 122500 | 960291270 | 4260 | 4260 | 4265 | 4260 | 42 |
| 477 | 20240102 | 122400 | 960112340 | 4270 | 4270 | 4270 | 4270 | 0 |
| 478 | 20240102 | 122300 | 960112340 | 4270 | 4260 | 4270 | 4260 | 178 |
| 479 | 20240102 | 122200 | 959352290 | 4270 | 4265 | 4270 | 4260 | 912 |
| 480 | 20240102 | 122100 | 955459235 | 4265 | 4260 | 4265 | 4260 | 648 |
| 481 | 20240102 | 122000 | 952698040 | 4255 | 4260 | 4260 | 4255 | 1500 |
| 482 | 20240102 | 121900 | 946311865 | 4260 | 4260 | 4260 | 4260 | 44 |
| 483 | 20240102 | 121800 | 946124425 | 4260 | 4260 | 4260 | 4260 | 872 |
| 484 | 20240102 | 121700 | 942409705 | 4260 | 4260 | 4260 | 4260 | 25 |
| 485 | 20240102 | 121600 | 942303205 | 4260 | 4260 | 4260 | 4260 | 20 |
| 486 | 20240102 | 121500 | 942218005 | 4260 | 4260 | 4260 | 4260 | 0 |
| 487 | 20240102 | 121400 | 942218005 | 4260 | 4260 | 4260 | 4260 | 67 |
| 488 | 20240102 | 121300 | 941932585 | 4260 | 4260 | 4260 | 4260 | 70 |
| 489 | 20240102 | 121200 | 941634385 | 4265 | 4270 | 4270 | 4265 | 544 |
| 490 | 20240102 | 121100 | 939313225 | 4265 | 4265 | 4265 | 4260 | 2641 |
| 491 | 20240102 | 121000 | 928050550 | 4265 | 4260 | 4265 | 4260 | 20 |
| 492 | 20240102 | 120900 | 927965345 | 4260 | 4260 | 4260 | 4260 | 202 |
| 493 | 20240102 | 120800 | 927104825 | 4260 | 4260 | 4260 | 4260 | 0 |
| 494 | 20240102 | 120700 | 927104825 | 4260 | 4260 | 4260 | 4260 | 19 |
| 495 | 20240102 | 120600 | 927023885 | 4260 | 4260 | 4260 | 4260 | 0 |
| 496 | 20240102 | 120500 | 927023885 | 4260 | 4260 | 4260 | 4260 | 2348 |
| 497 | 20240102 | 120400 | 917021405 | 4260 | 4260 | 4260 | 4255 | 166 |
| 498 | 20240102 | 120300 | 916314575 | 4255 | 4255 | 4255 | 4255 | 5 |
| 499 | 20240102 | 120200 | 916293300 | 4255 | 4255 | 4255 | 4255 | 164 |
| 500 | 20240102 | 120100 | 915595480 | 4255 | 4255 | 4255 | 4255 | 39 |
| 501 | 20240102 | 120000 | 915429535 | 4255 | 4255 | 4255 | 4255 | 0 |
| 502 | 20240102 | 115900 | 915429535 | 4255 | 4255 | 4255 | 4255 | 0 |
| 503 | 20240102 | 115800 | 915429535 | 4255 | 4255 | 4255 | 4255 | 19 |
| 504 | 20240102 | 115700 | 915348690 | 4255 | 4255 | 4255 | 4255 | 50 |
| 505 | 20240102 | 115600 | 915135940 | 4255 | 4255 | 4255 | 4255 | 0 |
| 506 | 20240102 | 115500 | 915135940 | 4255 | 4255 | 4260 | 4255 | 1254 |
| 507 | 20240102 | 115400 | 909795170 | 4255 | 4255 | 4255 | 4255 | 1644 |
| 508 | 20240102 | 115300 | 902799950 | 4255 | 4255 | 4255 | 4255 | 244 |
| 509 | 20240102 | 115200 | 901761730 | 4255 | 4260 | 4260 | 4255 | 256 |
| 510 | 20240102 | 115100 | 900672200 | 4260 | 4255 | 4260 | 4255 | 94 |
| 511 | 20240102 | 115000 | 900271995 | 4260 | 4255 | 4260 | 4255 | 1048 |
| 512 | 20240102 | 114900 | 895807855 | 4260 | 4260 | 4260 | 4260 | 300 |
| 513 | 20240102 | 114800 | 894529855 | 4255 | 4270 | 4270 | 4255 | 1106 |
| 514 | 20240102 | 114700 | 889809545 | 4255 | 4265 | 4270 | 4255 | 6171 |
| 515 | 20240102 | 114600 | 863481390 | 4260 | 4245 | 4260 | 4245 | 6892 |
| 516 | 20240102 | 114500 | 834136635 | 4250 | 4250 | 4250 | 4250 | 0 |
| 517 | 20240102 | 114400 | 834136635 | 4250 | 4250 | 4250 | 4250 | 0 |
| 518 | 20240102 | 114300 | 834136635 | 4250 | 4240 | 4250 | 4240 | 20 |
| 519 | 20240102 | 114200 | 834051825 | 4255 | 4250 | 4255 | 4250 | 3322 |
| 520 | 20240102 | 114100 | 819932850 | 4255 | 4255 | 4255 | 4255 | 427 |
| 521 | 20240102 | 114000 | 818115965 | 4260 | 4255 | 4260 | 4255 | 252 |
| 522 | 20240102 | 113900 | 817042850 | 4240 | 4255 | 4255 | 4240 | 3680 |
| 523 | 20240102 | 113800 | 801395805 | 4255 | 4240 | 4255 | 4235 | 2791 |
| 524 | 20240102 | 113700 | 789544245 | 4250 | 4240 | 4250 | 4240 | 120 |
| 525 | 20240102 | 113600 | 789034435 | 4240 | 4240 | 4240 | 4240 | 871 |
| 526 | 20240102 | 113500 | 785341395 | 4250 | 4240 | 4250 | 4240 | 251 |
| 527 | 20240102 | 113400 | 784277145 | 4240 | 4235 | 4240 | 4235 | 59 |
| 528 | 20240102 | 113300 | 784027080 | 4250 | 4250 | 4250 | 4250 | 90 |
| 529 | 20240102 | 113200 | 783644580 | 4250 | 4230 | 4250 | 4230 | 2412 |
| 530 | 20240102 | 113100 | 773394990 | 4250 | 4230 | 4250 | 4230 | 131 |
| 531 | 20240102 | 113000 | 772838660 | 4245 | 4240 | 4245 | 4230 | 456 |
| 532 | 20240102 | 112900 | 770904770 | 4245 | 4245 | 4245 | 4245 | 40 |
| 533 | 20240102 | 112800 | 770734970 | 4240 | 4240 | 4240 | 4240 | 19 |
| 534 | 20240102 | 112700 | 770654410 | 4245 | 4240 | 4245 | 4240 | 302 |
| 535 | 20240102 | 112600 | 769373920 | 4255 | 4245 | 4255 | 4240 | 10270 |
| 536 | 20240102 | 112500 | 725738350 | 4245 | 4225 | 4245 | 4225 | 1891 |
| 537 | 20240102 | 112400 | 717717605 | 4235 | 4235 | 4235 | 4235 | 39 |
| 538 | 20240102 | 112300 | 717552440 | 4220 | 4220 | 4220 | 4220 | 7 |
| 539 | 20240102 | 112200 | 717522900 | 4220 | 4235 | 4235 | 4220 | 441 |
| 540 | 20240102 | 112100 | 715661565 | 4245 | 4235 | 4245 | 4235 | 2194 |
| 541 | 20240102 | 112000 | 706368975 | 4230 | 4220 | 4230 | 4215 | 1772 |
| 542 | 20240102 | 111900 | 698884945 | 4220 | 4215 | 4235 | 4215 | 917 |
| 543 | 20240102 | 111800 | 695010395 | 4215 | 4215 | 4215 | 4215 | 33 |
| 544 | 20240102 | 111700 | 694871300 | 4215 | 4215 | 4215 | 4215 | 33 |
| 545 | 20240102 | 111600 | 694732205 | 4215 | 4215 | 4215 | 4215 | 19 |
| 546 | 20240102 | 111500 | 694652120 | 4220 | 4215 | 4220 | 4215 | 65 |
| 547 | 20240102 | 111400 | 694378130 | 4215 | 4220 | 4220 | 4215 | 2 |
| 548 | 20240102 | 111300 | 694369695 | 4215 | 4195 | 4215 | 4190 | 1058 |
| 549 | 20240102 | 111200 | 689929380 | 4200 | 4205 | 4215 | 4200 | 5994 |
| 550 | 20240102 | 111100 | 664726455 | 4210 | 4210 | 4210 | 4210 | 914 |
| 551 | 20240102 | 111000 | 660878515 | 4210 | 4260 | 4260 | 4210 | 1398 |
| 552 | 20240102 | 110900 | 654939125 | 4260 | 4205 | 4265 | 4205 | 45543 |
| 553 | 20240102 | 110800 | 462015130 | 4215 | 4200 | 4215 | 4200 | 3783 |
| 554 | 20240102 | 110700 | 446110585 | 4170 | 4170 | 4170 | 4170 | 19 |
| 555 | 20240102 | 110600 | 446031355 | 4205 | 4195 | 4205 | 4195 | 9000 |
| 556 | 20240102 | 110500 | 408251375 | 4200 | 4180 | 4200 | 4170 | 1517 |
| 557 | 20240102 | 110400 | 401920395 | 4180 | 4180 | 4180 | 4180 | 231 |
| 558 | 20240102 | 110300 | 400954815 | 4180 | 4195 | 4195 | 4180 | 102 |
| 559 | 20240102 | 110200 | 400528425 | 4180 | 4180 | 4180 | 4180 | 0 |
| 560 | 20240102 | 110100 | 400528425 | 4180 | 4180 | 4180 | 4180 | 19 |
| 561 | 20240102 | 110000 | 400449005 | 4210 | 4210 | 4210 | 4210 | 0 |
| 562 | 20240102 | 105900 | 400449005 | 4210 | 4210 | 4210 | 4210 | 0 |
| 563 | 20240102 | 105800 | 400449005 | 4210 | 4200 | 4210 | 4180 | 7585 |
| 564 | 20240102 | 105700 | 368701550 | 4200 | 4205 | 4205 | 4200 | 1202 |
| 565 | 20240102 | 105600 | 363652485 | 4205 | 4205 | 4205 | 4205 | 1000 |
| 566 | 20240102 | 105500 | 359447485 | 4205 | 4205 | 4205 | 4205 | 19 |
| 567 | 20240102 | 105400 | 359367590 | 4205 | 4215 | 4215 | 4205 | 399 |
| 568 | 20240102 | 105300 | 357686425 | 4220 | 4220 | 4220 | 4220 | 261 |
| 569 | 20240102 | 105200 | 356585005 | 4220 | 4220 | 4225 | 4220 | 796 |
| 570 | 20240102 | 105100 | 353225735 | 4225 | 4220 | 4225 | 4220 | 116 |
| 571 | 20240102 | 105000 | 352735880 | 4225 | 4220 | 4225 | 4220 | 34 |
| 572 | 20240102 | 104900 | 352592340 | 4220 | 4225 | 4225 | 4220 | 22 |
| 573 | 20240102 | 104800 | 352499485 | 4220 | 4225 | 4225 | 4220 | 21 |
| 574 | 20240102 | 104700 | 352410810 | 4225 | 4220 | 4225 | 4205 | 3259 |
| 575 | 20240102 | 104600 | 338669255 | 4205 | 4220 | 4220 | 4205 | 281 |
| 576 | 20240102 | 104500 | 337483720 | 4200 | 4220 | 4220 | 4200 | 1003 |
| 577 | 20240102 | 104400 | 333251100 | 4215 | 4210 | 4215 | 4210 | 3210 |
| 578 | 20240102 | 104300 | 319729360 | 4210 | 4195 | 4210 | 4195 | 20 |
| 579 | 20240102 | 104200 | 319645445 | 4195 | 4195 | 4195 | 4195 | 0 |
| 580 | 20240102 | 104100 | 319645445 | 4195 | 4195 | 4210 | 4195 | 1278 |
| 581 | 20240102 | 104000 | 314276670 | 4190 | 4200 | 4200 | 4190 | 2429 |
| 582 | 20240102 | 103900 | 304075060 | 4200 | 4200 | 4200 | 4200 | 2695 |
| 583 | 20240102 | 103800 | 292756060 | 4195 | 4195 | 4195 | 4195 | 817 |
| 584 | 20240102 | 103700 | 289328745 | 4195 | 4195 | 4195 | 4195 | 507 |
| 585 | 20240102 | 103600 | 287201880 | 4195 | 4195 | 4200 | 4195 | 972 |
| 586 | 20240102 | 103500 | 283124330 | 4195 | 4200 | 4200 | 4195 | 748 |
| 587 | 20240102 | 103400 | 279982850 | 4200 | 4210 | 4210 | 4200 | 255 |
| 588 | 20240102 | 103300 | 278909490 | 4210 | 4210 | 4210 | 4210 | 1 |
| 589 | 20240102 | 103200 | 278905280 | 4190 | 4210 | 4210 | 4190 | 200 |
| 590 | 20240102 | 103100 | 278067240 | 4195 | 4195 | 4195 | 4195 | 510 |
| 591 | 20240102 | 103000 | 275927790 | 4190 | 4190 | 4190 | 4190 | 1 |
| 592 | 20240102 | 102900 | 275923600 | 4210 | 4210 | 4210 | 4210 | 50 |
| 593 | 20240102 | 102800 | 275713100 | 4185 | 4190 | 4190 | 4185 | 691 |
| 594 | 20240102 | 102700 | 272820235 | 4210 | 4185 | 4210 | 4185 | 268 |
| 595 | 20240102 | 102600 | 271697280 | 4190 | 4190 | 4190 | 4185 | 2156 |
| 596 | 20240102 | 102500 | 262667965 | 4190 | 4190 | 4190 | 4190 | 19 |
| 597 | 20240102 | 102400 | 262588355 | 4210 | 4210 | 4210 | 4210 | 35 |
| 598 | 20240102 | 102300 | 262441005 | 4215 | 4215 | 4215 | 4215 | 52 |
| 599 | 20240102 | 102200 | 262221825 | 4185 | 4185 | 4185 | 4185 | 339 |
| 600 | 20240102 | 102100 | 260803110 | 4215 | 4200 | 4215 | 4185 | 1045 |
| 601 | 20240102 | 102000 | 256414845 | 4200 | 4200 | 4200 | 4200 | 0 |
| 602 | 20240102 | 101900 | 256414845 | 4200 | 4205 | 4215 | 4200 | 534 |
| 603 | 20240102 | 101800 | 254166335 | 4200 | 4200 | 4200 | 4190 | 2540 |
| 604 | 20240102 | 101700 | 243503335 | 4200 | 4200 | 4200 | 4185 | 285 |
| 605 | 20240102 | 101600 | 242308335 | 4200 | 4230 | 4235 | 4200 | 2195 |
| 606 | 20240102 | 101500 | 233021885 | 4225 | 4210 | 4235 | 4190 | 31358 |
| 607 | 20240102 | 101400 | 100574120 | 4210 | 4180 | 4215 | 4170 | 5008 |
| 608 | 20240102 | 101300 | 79575870 | 4170 | 4180 | 4180 | 4170 | 23 |
| 609 | 20240102 | 101200 | 79479930 | 4180 | 4180 | 4185 | 4180 | 631 |
| 610 | 20240102 | 101100 | 76841580 | 4180 | 4175 | 4185 | 4170 | 2794 |
| 611 | 20240102 | 101000 | 65175285 | 4175 | 4175 | 4180 | 4175 | 28 |
| 612 | 20240102 | 100900 | 65058365 | 4200 | 4190 | 4200 | 4190 | 4584 |
| 613 | 20240102 | 100800 | 45808515 | 4200 | 4195 | 4200 | 4190 | 747 |
| 614 | 20240102 | 100700 | 42674380 | 4155 | 4145 | 4190 | 4145 | 4286 |
| 615 | 20240102 | 100600 | 24812250 | 4145 | 4145 | 4150 | 4140 | 478 |
| 616 | 20240102 | 100500 | 22832270 | 4145 | 4095 | 4145 | 4095 | 484 |
| 617 | 20240102 | 100400 | 20835115 | 4090 | 4120 | 4125 | 4090 | 2560 |
| 618 | 20240102 | 100300 | 10282830 | 4100 | 4100 | 4100 | 4100 | 52 |
| 619 | 20240102 | 100200 | 10069630 | 4100 | 4100 | 4100 | 4100 | 0 |
| 620 | 20240102 | 100100 | 10069630 | 4100 | 4100 | 4100 | 4100 | 5 |
| 621 | 20240102 | 100000 | 10049130 | 4100 | 4120 | 4120 | 4100 | 2446 |