30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 3 | 20240105 | 185600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 4 | 20240105 | 185500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 5 | 20240105 | 185400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 6 | 20240105 | 185300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 7 | 20240105 | 185200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 8 | 20240105 | 185100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 9 | 20240105 | 185000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 10 | 20240105 | 184900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 11 | 20240105 | 184800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 12 | 20240105 | 184700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 13 | 20240105 | 184600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 14 | 20240105 | 184500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 15 | 20240105 | 184400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 16 | 20240105 | 184300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 17 | 20240105 | 184200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 18 | 20240105 | 184100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 19 | 20240105 | 184000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 20 | 20240105 | 183900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 21 | 20240105 | 183800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 22 | 20240105 | 183700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 23 | 20240105 | 183600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 24 | 20240105 | 183500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 25 | 20240105 | 183400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 26 | 20240105 | 183300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 27 | 20240105 | 183200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 28 | 20240105 | 183100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 29 | 20240105 | 183000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 30 | 20240105 | 182900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 31 | 20240105 | 182800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 32 | 20240105 | 182700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 33 | 20240105 | 182600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 34 | 20240105 | 182500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 35 | 20240105 | 182400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 36 | 20240105 | 182300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 37 | 20240105 | 182200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 38 | 20240105 | 182100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 39 | 20240105 | 182000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 40 | 20240105 | 181900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 41 | 20240105 | 181800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 42 | 20240105 | 181700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 43 | 20240105 | 181600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 44 | 20240105 | 181500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 45 | 20240105 | 181400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 46 | 20240105 | 181300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 47 | 20240105 | 181200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 48 | 20240105 | 181100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 49 | 20240105 | 181000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 50 | 20240105 | 180900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 51 | 20240105 | 180800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 52 | 20240105 | 180700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 53 | 20240105 | 180600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 54 | 20240105 | 180500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 55 | 20240105 | 180400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 56 | 20240105 | 180300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 57 | 20240105 | 180200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 58 | 20240105 | 180100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 59 | 20240105 | 180000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 60 | 20240105 | 175900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 61 | 20240105 | 175800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 62 | 20240105 | 175700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 63 | 20240105 | 175600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 64 | 20240105 | 175500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 65 | 20240105 | 175400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 66 | 20240105 | 175300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 67 | 20240105 | 175200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 68 | 20240105 | 175100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 69 | 20240105 | 175000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 70 | 20240105 | 174900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 71 | 20240105 | 174800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 72 | 20240105 | 174700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 73 | 20240105 | 174600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 74 | 20240105 | 174500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 75 | 20240105 | 174400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 76 | 20240105 | 174300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 77 | 20240105 | 174200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 78 | 20240105 | 174100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 79 | 20240105 | 174000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 80 | 20240105 | 173900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 81 | 20240105 | 173800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 82 | 20240105 | 173700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 83 | 20240105 | 173600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 84 | 20240105 | 173500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 85 | 20240105 | 173400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 86 | 20240105 | 173300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 87 | 20240105 | 173200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 88 | 20240105 | 173100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 89 | 20240105 | 173000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 90 | 20240105 | 172900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 91 | 20240105 | 172800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 92 | 20240105 | 172700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 93 | 20240105 | 172600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 94 | 20240105 | 172500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 95 | 20240105 | 172400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 96 | 20240105 | 172300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 97 | 20240105 | 172200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 98 | 20240105 | 172100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 99 | 20240105 | 172000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 100 | 20240105 | 171900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 101 | 20240105 | 171800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 102 | 20240105 | 171700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 103 | 20240105 | 171600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 104 | 20240105 | 171500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 105 | 20240105 | 171400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 106 | 20240105 | 171300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 107 | 20240105 | 171200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 108 | 20240105 | 171100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 109 | 20240105 | 171000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 110 | 20240105 | 170900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 111 | 20240105 | 170800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 112 | 20240105 | 170700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 113 | 20240105 | 170600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 114 | 20240105 | 170500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 115 | 20240105 | 170400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 116 | 20240105 | 170300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 117 | 20240105 | 170200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 118 | 20240105 | 170100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 119 | 20240105 | 170000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 120 | 20240105 | 165900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 121 | 20240105 | 165800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 122 | 20240105 | 165700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 123 | 20240105 | 165600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 124 | 20240105 | 165500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 125 | 20240105 | 165400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 126 | 20240105 | 165300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 127 | 20240105 | 165200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 128 | 20240105 | 165100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 129 | 20240105 | 165000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 130 | 20240105 | 164900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 131 | 20240105 | 164800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 132 | 20240105 | 164700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 133 | 20240105 | 164600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 134 | 20240105 | 164500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 135 | 20240105 | 164400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 136 | 20240105 | 164300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 137 | 20240105 | 164200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 138 | 20240105 | 164100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 139 | 20240105 | 164000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 140 | 20240105 | 163900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 141 | 20240105 | 163800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 142 | 20240105 | 163700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 143 | 20240105 | 163600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 144 | 20240105 | 163500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 145 | 20240105 | 163400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 146 | 20240105 | 163300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 147 | 20240105 | 163200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 148 | 20240105 | 163100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 149 | 20240105 | 163000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 150 | 20240105 | 162900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 151 | 20240105 | 162800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 152 | 20240105 | 162700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 153 | 20240105 | 162600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 154 | 20240105 | 162500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 155 | 20240105 | 162400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 156 | 20240105 | 162300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 157 | 20240105 | 162200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 158 | 20240105 | 162100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 159 | 20240105 | 162000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 160 | 20240105 | 161900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 161 | 20240105 | 161800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 162 | 20240105 | 161700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 163 | 20240105 | 161600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 164 | 20240105 | 161500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 165 | 20240105 | 161400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 166 | 20240105 | 161300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 167 | 20240105 | 161200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 168 | 20240105 | 161100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 169 | 20240105 | 161000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 170 | 20240105 | 160900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 171 | 20240105 | 160800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 172 | 20240105 | 160700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 173 | 20240105 | 160600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 174 | 20240105 | 160500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 175 | 20240105 | 160400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 176 | 20240105 | 160300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 177 | 20240105 | 160200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 178 | 20240105 | 160100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 179 | 20240105 | 160000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 180 | 20240105 | 155900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 181 | 20240105 | 155800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 182 | 20240105 | 155700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 183 | 20240105 | 155600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 184 | 20240105 | 155500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 185 | 20240105 | 155400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 186 | 20240105 | 155300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 187 | 20240105 | 155200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 188 | 20240105 | 155100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 189 | 20240105 | 155000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 190 | 20240105 | 154900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 191 | 20240105 | 154800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 192 | 20240105 | 154700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 193 | 20240105 | 154600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 194 | 20240105 | 154500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 195 | 20240105 | 154400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 196 | 20240105 | 154300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 197 | 20240105 | 154200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 198 | 20240105 | 154100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 199 | 20240105 | 154000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 200 | 20240105 | 153900 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 201 | 20240105 | 153800 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 202 | 20240105 | 153700 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 203 | 20240105 | 153600 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 204 | 20240105 | 153500 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 205 | 20240105 | 153400 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 206 | 20240105 | 153300 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 207 | 20240105 | 153200 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 208 | 20240105 | 153100 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 0 |
| 209 | 20240105 | 153000 | 1784907228 | 1601 | 1601 | 1601 | 1601 | 17608 |
| 210 | 20240105 | 152900 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 211 | 20240105 | 152800 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 212 | 20240105 | 152700 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 213 | 20240105 | 152600 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 214 | 20240105 | 152500 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 215 | 20240105 | 152400 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 216 | 20240105 | 152300 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 217 | 20240105 | 152200 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 218 | 20240105 | 152100 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 219 | 20240105 | 152000 | 1756716820 | 1600 | 1600 | 1600 | 1600 | 0 |
| 220 | 20240105 | 151900 | 1756716820 | 1600 | 1602 | 1602 | 1600 | 13920 |
| 221 | 20240105 | 151800 | 1734434085 | 1602 | 1602 | 1603 | 1602 | 3829 |
| 222 | 20240105 | 151700 | 1728299331 | 1602 | 1602 | 1602 | 1601 | 296 |
| 223 | 20240105 | 151600 | 1727825230 | 1604 | 1602 | 1604 | 1601 | 1600 |
| 224 | 20240105 | 151500 | 1725261904 | 1601 | 1602 | 1602 | 1601 | 2271 |
| 225 | 20240105 | 151400 | 1721625128 | 1602 | 1601 | 1603 | 1601 | 4304 |
| 226 | 20240105 | 151300 | 1714730860 | 1601 | 1602 | 1603 | 1601 | 2844 |
| 227 | 20240105 | 151200 | 1710176405 | 1602 | 1603 | 1604 | 1602 | 539 |
| 228 | 20240105 | 151100 | 1709312209 | 1603 | 1602 | 1603 | 1602 | 2841 |
| 229 | 20240105 | 151000 | 1704758177 | 1603 | 1602 | 1603 | 1602 | 902 |
| 230 | 20240105 | 150900 | 1703312413 | 1602 | 1602 | 1602 | 1602 | 366 |
| 231 | 20240105 | 150800 | 1702726081 | 1602 | 1602 | 1602 | 1601 | 5291 |
| 232 | 20240105 | 150700 | 1694249993 | 1601 | 1602 | 1602 | 1601 | 93 |
| 233 | 20240105 | 150600 | 1694101099 | 1602 | 1601 | 1603 | 1601 | 1242 |
| 234 | 20240105 | 150500 | 1692110356 | 1603 | 1601 | 1603 | 1600 | 1195 |
| 235 | 20240105 | 150400 | 1690197906 | 1602 | 1600 | 1603 | 1600 | 8305 |
| 236 | 20240105 | 150300 | 1676901492 | 1600 | 1602 | 1603 | 1600 | 5683 |
| 237 | 20240105 | 150200 | 1667802594 | 1602 | 1603 | 1603 | 1602 | 5727 |
| 238 | 20240105 | 150100 | 1658627539 | 1603 | 1603 | 1603 | 1602 | 1299 |
| 239 | 20240105 | 150000 | 1656546370 | 1603 | 1604 | 1604 | 1602 | 919 |
| 240 | 20240105 | 145900 | 1655073644 | 1604 | 1603 | 1604 | 1602 | 3750 |
| 241 | 20240105 | 145800 | 1649063933 | 1603 | 1603 | 1603 | 1602 | 3424 |
| 242 | 20240105 | 145700 | 1643576585 | 1603 | 1603 | 1603 | 1602 | 287 |
| 243 | 20240105 | 145600 | 1643116707 | 1603 | 1603 | 1603 | 1602 | 205 |
| 244 | 20240105 | 145500 | 1642788184 | 1603 | 1604 | 1604 | 1603 | 831 |
| 245 | 20240105 | 145400 | 1641455967 | 1603 | 1605 | 1605 | 1603 | 93 |
| 246 | 20240105 | 145300 | 1641306886 | 1603 | 1604 | 1604 | 1603 | 5397 |
| 247 | 20240105 | 145200 | 1632655474 | 1603 | 1602 | 1604 | 1602 | 668 |
| 248 | 20240105 | 145100 | 1631584760 | 1603 | 1604 | 1604 | 1603 | 18 |
| 249 | 20240105 | 145000 | 1631555896 | 1602 | 1601 | 1604 | 1601 | 1625 |
| 250 | 20240105 | 144900 | 1628953663 | 1601 | 1602 | 1602 | 1601 | 618 |
| 251 | 20240105 | 144800 | 1627964225 | 1601 | 1601 | 1601 | 1601 | 183 |
| 252 | 20240105 | 144700 | 1627671242 | 1602 | 1601 | 1602 | 1601 | 92 |
| 253 | 20240105 | 144600 | 1627523949 | 1601 | 1602 | 1602 | 1601 | 2226 |
| 254 | 20240105 | 144500 | 1623959580 | 1602 | 1603 | 1604 | 1602 | 3001 |
| 255 | 20240105 | 144400 | 1619148898 | 1602 | 1603 | 1603 | 1602 | 3892 |
| 256 | 20240105 | 144300 | 1612913217 | 1603 | 1602 | 1603 | 1602 | 895 |
| 257 | 20240105 | 144200 | 1611478622 | 1601 | 1601 | 1601 | 1601 | 456 |
| 258 | 20240105 | 144100 | 1610748566 | 1601 | 1601 | 1602 | 1601 | 631 |
| 259 | 20240105 | 144000 | 1609737974 | 1602 | 1602 | 1602 | 1602 | 100 |
| 260 | 20240105 | 143900 | 1609577774 | 1602 | 1602 | 1602 | 1601 | 855 |
| 261 | 20240105 | 143800 | 1608208421 | 1601 | 1602 | 1602 | 1601 | 1663 |
| 262 | 20240105 | 143700 | 1605544957 | 1602 | 1602 | 1602 | 1602 | 11 |
| 263 | 20240105 | 143600 | 1605527335 | 1602 | 1602 | 1602 | 1602 | 2161 |
| 264 | 20240105 | 143500 | 1602065413 | 1602 | 1602 | 1602 | 1602 | 6049 |
| 265 | 20240105 | 143400 | 1592374915 | 1603 | 1603 | 1603 | 1603 | 204 |
| 266 | 20240105 | 143300 | 1592047903 | 1602 | 1602 | 1602 | 1602 | 5 |
| 267 | 20240105 | 143200 | 1592039893 | 1604 | 1604 | 1604 | 1604 | 505 |
| 268 | 20240105 | 143100 | 1591229873 | 1604 | 1603 | 1604 | 1603 | 1305 |
| 269 | 20240105 | 143000 | 1589137655 | 1603 | 1604 | 1604 | 1603 | 1009 |
| 270 | 20240105 | 142900 | 1587520224 | 1604 | 1602 | 1605 | 1602 | 119 |
| 271 | 20240105 | 142800 | 1587329503 | 1602 | 1603 | 1606 | 1602 | 6672 |
| 272 | 20240105 | 142700 | 1576631899 | 1603 | 1603 | 1603 | 1603 | 693 |
| 273 | 20240105 | 142600 | 1575521020 | 1602 | 1604 | 1604 | 1602 | 302 |
| 274 | 20240105 | 142500 | 1575036616 | 1602 | 1602 | 1602 | 1602 | 4897 |
| 275 | 20240105 | 142400 | 1567191622 | 1603 | 1603 | 1604 | 1603 | 12718 |
| 276 | 20240105 | 142300 | 1546804667 | 1603 | 1603 | 1603 | 1603 | 19702 |
| 277 | 20240105 | 142200 | 1515222361 | 1604 | 1604 | 1604 | 1604 | 101 |
| 278 | 20240105 | 142100 | 1515060357 | 1604 | 1604 | 1604 | 1604 | 2659 |
| 279 | 20240105 | 142000 | 1510795321 | 1605 | 1605 | 1605 | 1605 | 358 |
| 280 | 20240105 | 141900 | 1510220731 | 1605 | 1605 | 1605 | 1605 | 1217 |
| 281 | 20240105 | 141800 | 1508267446 | 1605 | 1605 | 1605 | 1605 | 1 |
| 282 | 20240105 | 141700 | 1508265841 | 1605 | 1605 | 1605 | 1605 | 1 |
| 283 | 20240105 | 141600 | 1508264236 | 1605 | 1605 | 1605 | 1605 | 0 |
| 284 | 20240105 | 141500 | 1508264236 | 1605 | 1605 | 1605 | 1605 | 2 |
| 285 | 20240105 | 141400 | 1508261026 | 1606 | 1606 | 1606 | 1606 | 1 |
| 286 | 20240105 | 141300 | 1508259420 | 1604 | 1606 | 1606 | 1604 | 6020 |
| 287 | 20240105 | 141200 | 1498597354 | 1606 | 1604 | 1606 | 1604 | 1253 |
| 288 | 20240105 | 141100 | 1496586380 | 1605 | 1605 | 1605 | 1605 | 26 |
| 289 | 20240105 | 141000 | 1496544650 | 1605 | 1606 | 1606 | 1605 | 358 |
| 290 | 20240105 | 140900 | 1495969715 | 1604 | 1604 | 1604 | 1604 | 1 |
| 291 | 20240105 | 140800 | 1495968111 | 1607 | 1607 | 1607 | 1607 | 1 |
| 292 | 20240105 | 140700 | 1495966504 | 1604 | 1604 | 1607 | 1604 | 8759 |
| 293 | 20240105 | 140600 | 1481916168 | 1608 | 1605 | 1608 | 1604 | 1181 |
| 294 | 20240105 | 140500 | 1480021825 | 1608 | 1608 | 1608 | 1608 | 1353 |
| 295 | 20240105 | 140400 | 1477846201 | 1608 | 1604 | 1608 | 1604 | 19 |
| 296 | 20240105 | 140300 | 1477815721 | 1604 | 1604 | 1604 | 1604 | 1003 |
| 297 | 20240105 | 140200 | 1476206909 | 1608 | 1608 | 1608 | 1608 | 2 |
| 298 | 20240105 | 140100 | 1476203693 | 1603 | 1603 | 1603 | 1603 | 235 |
| 299 | 20240105 | 140000 | 1475826988 | 1608 | 1604 | 1608 | 1603 | 3404 |
| 300 | 20240105 | 135900 | 1470366961 | 1604 | 1608 | 1608 | 1604 | 1820 |
| 301 | 20240105 | 135800 | 1467441745 | 1604 | 1605 | 1605 | 1604 | 2000 |
| 302 | 20240105 | 135700 | 1464233242 | 1608 | 1608 | 1608 | 1608 | 0 |
| 303 | 20240105 | 135600 | 1464233242 | 1608 | 1604 | 1608 | 1604 | 6 |
| 304 | 20240105 | 135500 | 1464223614 | 1604 | 1606 | 1606 | 1604 | 10005 |
| 305 | 20240105 | 135400 | 1448167902 | 1606 | 1608 | 1608 | 1606 | 1277 |
| 306 | 20240105 | 135300 | 1446114686 | 1608 | 1608 | 1608 | 1608 | 312 |
| 307 | 20240105 | 135200 | 1445612990 | 1608 | 1606 | 1608 | 1606 | 888 |
| 308 | 20240105 | 135100 | 1444186422 | 1606 | 1606 | 1606 | 1604 | 496 |
| 309 | 20240105 | 135000 | 1443390710 | 1606 | 1606 | 1606 | 1606 | 1 |
| 310 | 20240105 | 134900 | 1443389104 | 1606 | 1606 | 1606 | 1606 | 1 |
| 311 | 20240105 | 134800 | 1443387498 | 1604 | 1604 | 1604 | 1604 | 1220 |
| 312 | 20240105 | 134700 | 1441430618 | 1604 | 1607 | 1607 | 1604 | 3445 |
| 313 | 20240105 | 134600 | 1435898712 | 1604 | 1604 | 1604 | 1604 | 100 |
| 314 | 20240105 | 134500 | 1435738312 | 1604 | 1604 | 1608 | 1604 | 489 |
| 315 | 20240105 | 134400 | 1434953932 | 1605 | 1605 | 1605 | 1605 | 101 |
| 316 | 20240105 | 134300 | 1434791827 | 1608 | 1608 | 1608 | 1608 | 4 |
| 317 | 20240105 | 134200 | 1434785395 | 1608 | 1608 | 1608 | 1608 | 1 |
| 318 | 20240105 | 134100 | 1434783787 | 1605 | 1608 | 1608 | 1605 | 41 |
| 319 | 20240105 | 134000 | 1434717963 | 1605 | 1605 | 1605 | 1605 | 428 |
| 320 | 20240105 | 133900 | 1434031023 | 1605 | 1610 | 1610 | 1605 | 11 |
| 321 | 20240105 | 133800 | 1434013363 | 1610 | 1609 | 1610 | 1609 | 2176 |
| 322 | 20240105 | 133700 | 1430510190 | 1609 | 1609 | 1610 | 1609 | 2570 |
| 323 | 20240105 | 133600 | 1426374569 | 1609 | 1609 | 1609 | 1609 | 10 |
| 324 | 20240105 | 133500 | 1426358479 | 1605 | 1605 | 1605 | 1605 | 1 |
| 325 | 20240105 | 133400 | 1426356874 | 1610 | 1606 | 1610 | 1604 | 7001 |
| 326 | 20240105 | 133300 | 1415120732 | 1606 | 1607 | 1610 | 1606 | 1343 |
| 327 | 20240105 | 133200 | 1412963259 | 1608 | 1608 | 1608 | 1608 | 558 |
| 328 | 20240105 | 133100 | 1412065995 | 1610 | 1610 | 1610 | 1610 | 246 |
| 329 | 20240105 | 133000 | 1411669935 | 1610 | 1610 | 1610 | 1610 | 1122 |
| 330 | 20240105 | 132900 | 1409863515 | 1610 | 1608 | 1610 | 1608 | 584 |
| 331 | 20240105 | 132800 | 1408923453 | 1608 | 1607 | 1608 | 1607 | 19 |
| 332 | 20240105 | 132700 | 1408892911 | 1610 | 1608 | 1610 | 1607 | 6844 |
| 333 | 20240105 | 132600 | 1397892738 | 1608 | 1609 | 1609 | 1608 | 60 |
| 334 | 20240105 | 132500 | 1397796256 | 1607 | 1608 | 1609 | 1607 | 2012 |
| 335 | 20240105 | 132400 | 1394562931 | 1609 | 1609 | 1609 | 1609 | 2 |
| 336 | 20240105 | 132300 | 1394559713 | 1610 | 1610 | 1610 | 1610 | 502 |
| 337 | 20240105 | 132200 | 1393751493 | 1610 | 1610 | 1610 | 1610 | 1 |
| 338 | 20240105 | 132100 | 1393749883 | 1607 | 1609 | 1613 | 1607 | 5121 |
| 339 | 20240105 | 132000 | 1385513539 | 1609 | 1610 | 1613 | 1609 | 1926 |
| 340 | 20240105 | 131900 | 1382409696 | 1611 | 1609 | 1612 | 1609 | 13 |
| 341 | 20240105 | 131800 | 1382388768 | 1609 | 1612 | 1612 | 1608 | 1542 |
| 342 | 20240105 | 131700 | 1379907076 | 1613 | 1613 | 1614 | 1608 | 1184 |
| 343 | 20240105 | 131600 | 1377996477 | 1614 | 1607 | 1615 | 1607 | 4113 |
| 344 | 20240105 | 131500 | 1371375431 | 1608 | 1608 | 1608 | 1608 | 1 |
| 345 | 20240105 | 131400 | 1371373823 | 1608 | 1608 | 1608 | 1608 | 2182 |
| 346 | 20240105 | 131300 | 1367865167 | 1608 | 1607 | 1608 | 1607 | 630 |
| 347 | 20240105 | 131200 | 1366852157 | 1608 | 1608 | 1608 | 1608 | 221 |
| 348 | 20240105 | 131100 | 1366496789 | 1608 | 1608 | 1608 | 1608 | 1240 |
| 349 | 20240105 | 131000 | 1364502869 | 1607 | 1608 | 1608 | 1607 | 1501 |
| 350 | 20240105 | 130900 | 1362090262 | 1607 | 1608 | 1608 | 1607 | 51 |
| 351 | 20240105 | 130800 | 1362008284 | 1608 | 1608 | 1608 | 1608 | 731 |
| 352 | 20240105 | 130700 | 1360832836 | 1608 | 1608 | 1608 | 1608 | 3066 |
| 353 | 20240105 | 130600 | 1355902708 | 1607 | 1607 | 1607 | 1607 | 6120 |
| 354 | 20240105 | 130500 | 1346067868 | 1607 | 1607 | 1607 | 1607 | 214 |
| 355 | 20240105 | 130400 | 1345723970 | 1608 | 1608 | 1608 | 1608 | 10 |
| 356 | 20240105 | 130300 | 1345707890 | 1611 | 1611 | 1611 | 1611 | 14 |
| 357 | 20240105 | 130200 | 1345685336 | 1611 | 1609 | 1611 | 1608 | 802 |
| 358 | 20240105 | 130100 | 1344395546 | 1609 | 1611 | 1611 | 1609 | 3 |
| 359 | 20240105 | 130000 | 1344390715 | 1609 | 1611 | 1611 | 1609 | 94 |
| 360 | 20240105 | 125900 | 1344239374 | 1610 | 1609 | 1611 | 1608 | 1899 |
| 361 | 20240105 | 125800 | 1341184552 | 1610 | 1611 | 1612 | 1610 | 12678 |
| 362 | 20240105 | 125700 | 1320760295 | 1612 | 1611 | 1612 | 1611 | 1165 |
| 363 | 20240105 | 125600 | 1318882316 | 1612 | 1613 | 1613 | 1612 | 4 |
| 364 | 20240105 | 125500 | 1318875866 | 1613 | 1611 | 1613 | 1610 | 2307 |
| 365 | 20240105 | 125400 | 1315155918 | 1611 | 1610 | 1611 | 1609 | 47 |
| 366 | 20240105 | 125300 | 1315080213 | 1611 | 1611 | 1612 | 1610 | 516 |
| 367 | 20240105 | 125200 | 1314248936 | 1611 | 1611 | 1611 | 1611 | 623 |
| 368 | 20240105 | 125100 | 1313245283 | 1611 | 1611 | 1611 | 1611 | 138 |
| 369 | 20240105 | 125000 | 1313022965 | 1611 | 1611 | 1611 | 1611 | 796 |
| 370 | 20240105 | 124900 | 1311740609 | 1611 | 1610 | 1611 | 1610 | 546 |
| 371 | 20240105 | 124800 | 1310861499 | 1611 | 1611 | 1611 | 1611 | 63 |
| 372 | 20240105 | 124700 | 1310760006 | 1610 | 1610 | 1610 | 1610 | 1 |
| 373 | 20240105 | 124600 | 1310758396 | 1610 | 1613 | 1613 | 1610 | 3 |
| 374 | 20240105 | 124500 | 1310753563 | 1608 | 1612 | 1612 | 1608 | 102 |
| 375 | 20240105 | 124400 | 1310589347 | 1613 | 1612 | 1613 | 1611 | 5013 |
| 376 | 20240105 | 124300 | 1302506638 | 1610 | 1611 | 1613 | 1608 | 2252 |
| 377 | 20240105 | 124200 | 1298879069 | 1611 | 1609 | 1611 | 1609 | 749 |
| 378 | 20240105 | 124100 | 1297673194 | 1609 | 1607 | 1609 | 1607 | 2164 |
| 379 | 20240105 | 124000 | 1294195490 | 1607 | 1604 | 1607 | 1604 | 988 |
| 380 | 20240105 | 123900 | 1292608859 | 1604 | 1605 | 1605 | 1603 | 2208 |
| 381 | 20240105 | 123800 | 1289068374 | 1605 | 1605 | 1605 | 1605 | 599 |
| 382 | 20240105 | 123700 | 1288106979 | 1606 | 1606 | 1606 | 1606 | 1 |
| 383 | 20240105 | 123600 | 1288105373 | 1605 | 1605 | 1605 | 1604 | 123 |
| 384 | 20240105 | 123500 | 1287908050 | 1604 | 1604 | 1604 | 1604 | 0 |
| 385 | 20240105 | 123400 | 1287908050 | 1604 | 1602 | 1604 | 1602 | 4230 |
| 386 | 20240105 | 123300 | 1281123590 | 1605 | 1605 | 1605 | 1605 | 2 |
| 387 | 20240105 | 123200 | 1281120380 | 1605 | 1605 | 1605 | 1605 | 214 |
| 388 | 20240105 | 123100 | 1280776910 | 1602 | 1602 | 1602 | 1602 | 0 |
| 389 | 20240105 | 123000 | 1280776910 | 1602 | 1602 | 1602 | 1602 | 10 |
| 390 | 20240105 | 122900 | 1280760890 | 1606 | 1606 | 1606 | 1602 | 422 |
| 391 | 20240105 | 122800 | 1280083454 | 1606 | 1602 | 1606 | 1602 | 1559 |
| 392 | 20240105 | 122700 | 1277585932 | 1606 | 1602 | 1606 | 1602 | 211 |
| 393 | 20240105 | 122600 | 1277247866 | 1602 | 1602 | 1602 | 1602 | 117 |
| 394 | 20240105 | 122500 | 1277060432 | 1602 | 1603 | 1603 | 1602 | 3646 |
| 395 | 20240105 | 122400 | 1271218540 | 1603 | 1603 | 1603 | 1603 | 98 |
| 396 | 20240105 | 122300 | 1271061446 | 1603 | 1603 | 1603 | 1603 | 0 |
| 397 | 20240105 | 122200 | 1271061446 | 1603 | 1606 | 1606 | 1603 | 478 |
| 398 | 20240105 | 122100 | 1270295209 | 1601 | 1601 | 1601 | 1601 | 0 |
| 399 | 20240105 | 122000 | 1270295209 | 1601 | 1607 | 1607 | 1601 | 3432 |
| 400 | 20240105 | 121900 | 1264799559 | 1607 | 1607 | 1607 | 1607 | 30 |
| 401 | 20240105 | 121800 | 1264751349 | 1607 | 1602 | 1607 | 1602 | 91 |
| 402 | 20240105 | 121700 | 1264605557 | 1602 | 1607 | 1607 | 1602 | 2703 |
| 403 | 20240105 | 121600 | 1260272846 | 1607 | 1607 | 1607 | 1607 | 14 |
| 404 | 20240105 | 121500 | 1260250348 | 1602 | 1605 | 1605 | 1602 | 1260 |
| 405 | 20240105 | 121400 | 1258230386 | 1607 | 1607 | 1607 | 1607 | 48 |
| 406 | 20240105 | 121300 | 1258153250 | 1606 | 1604 | 1606 | 1604 | 6431 |
| 407 | 20240105 | 121200 | 1247833183 | 1603 | 1604 | 1604 | 1603 | 1341 |
| 408 | 20240105 | 121100 | 1245682958 | 1603 | 1603 | 1603 | 1603 | 266 |
| 409 | 20240105 | 121000 | 1245256560 | 1604 | 1604 | 1604 | 1604 | 0 |
| 410 | 20240105 | 120900 | 1245256560 | 1604 | 1604 | 1604 | 1604 | 6 |
| 411 | 20240105 | 120800 | 1245246936 | 1603 | 1603 | 1604 | 1603 | 341 |
| 412 | 20240105 | 120700 | 1244700310 | 1604 | 1604 | 1604 | 1604 | 62 |
| 413 | 20240105 | 120600 | 1244600862 | 1604 | 1604 | 1604 | 1604 | 1 |
| 414 | 20240105 | 120500 | 1244599258 | 1603 | 1603 | 1603 | 1603 | 50 |
| 415 | 20240105 | 120400 | 1244519108 | 1604 | 1602 | 1604 | 1602 | 340 |
| 416 | 20240105 | 120300 | 1243974062 | 1603 | 1602 | 1603 | 1602 | 5097 |
| 417 | 20240105 | 120200 | 1235803831 | 1602 | 1601 | 1602 | 1601 | 1002 |
| 418 | 20240105 | 120100 | 1234199627 | 1602 | 1602 | 1602 | 1602 | 1166 |
| 419 | 20240105 | 120000 | 1232331695 | 1602 | 1602 | 1602 | 1602 | 104 |
| 420 | 20240105 | 115900 | 1232165087 | 1603 | 1600 | 1603 | 1600 | 1116 |
| 421 | 20240105 | 115800 | 1230378426 | 1601 | 1601 | 1601 | 1600 | 1299 |
| 422 | 20240105 | 115700 | 1228298784 | 1603 | 1601 | 1603 | 1601 | 84 |
| 423 | 20240105 | 115600 | 1228164156 | 1600 | 1601 | 1602 | 1600 | 4501 |
| 424 | 20240105 | 115500 | 1220962050 | 1601 | 1603 | 1603 | 1600 | 7819 |
| 425 | 20240105 | 115400 | 1208442456 | 1602 | 1603 | 1603 | 1602 | 403 |
| 426 | 20240105 | 115300 | 1207796835 | 1603 | 1603 | 1603 | 1602 | 1128 |
| 427 | 20240105 | 115200 | 1205989763 | 1603 | 1604 | 1604 | 1603 | 867 |
| 428 | 20240105 | 115100 | 1204599957 | 1603 | 1604 | 1604 | 1603 | 349 |
| 429 | 20240105 | 115000 | 1204040485 | 1604 | 1604 | 1604 | 1603 | 478 |
| 430 | 20240105 | 114900 | 1203274243 | 1604 | 1603 | 1604 | 1603 | 473 |
| 431 | 20240105 | 114800 | 1202515951 | 1603 | 1603 | 1604 | 1603 | 103 |
| 432 | 20240105 | 114700 | 1202350841 | 1605 | 1605 | 1605 | 1605 | 0 |
| 433 | 20240105 | 114600 | 1202350841 | 1605 | 1605 | 1605 | 1605 | 2 |
| 434 | 20240105 | 114500 | 1202347631 | 1605 | 1602 | 1605 | 1602 | 3560 |
| 435 | 20240105 | 114400 | 1196644477 | 1602 | 1602 | 1602 | 1602 | 274 |
| 436 | 20240105 | 114300 | 1196205529 | 1602 | 1602 | 1602 | 1602 | 55 |
| 437 | 20240105 | 114200 | 1196117419 | 1601 | 1602 | 1602 | 1601 | 1301 |
| 438 | 20240105 | 114100 | 1194033603 | 1603 | 1603 | 1603 | 1603 | 621 |
| 439 | 20240105 | 114000 | 1193038140 | 1603 | 1603 | 1603 | 1603 | 10 |
| 440 | 20240105 | 113900 | 1193022110 | 1603 | 1603 | 1603 | 1603 | 0 |
| 441 | 20240105 | 113800 | 1193022110 | 1603 | 1603 | 1603 | 1603 | 3 |
| 442 | 20240105 | 113700 | 1193017301 | 1602 | 1603 | 1603 | 1602 | 781 |
| 443 | 20240105 | 113600 | 1191765515 | 1603 | 1603 | 1603 | 1603 | 104 |
| 444 | 20240105 | 113500 | 1191598803 | 1603 | 1602 | 1603 | 1602 | 3854 |
| 445 | 20240105 | 113400 | 1185424694 | 1602 | 1600 | 1602 | 1599 | 2041 |
| 446 | 20240105 | 113300 | 1182160567 | 1600 | 1600 | 1600 | 1599 | 2941 |
| 447 | 20240105 | 113200 | 1177457633 | 1599 | 1600 | 1600 | 1599 | 897 |
| 448 | 20240105 | 113100 | 1176022734 | 1600 | 1602 | 1602 | 1600 | 4620 |
| 449 | 20240105 | 113000 | 1168629898 | 1602 | 1602 | 1602 | 1602 | 3 |
| 450 | 20240105 | 112900 | 1168625092 | 1599 | 1600 | 1601 | 1599 | 18006 |
| 451 | 20240105 | 112800 | 1139817758 | 1600 | 1601 | 1601 | 1600 | 5756 |
| 452 | 20240105 | 112700 | 1130605489 | 1602 | 1601 | 1603 | 1601 | 85 |
| 453 | 20240105 | 112600 | 1130469393 | 1602 | 1602 | 1602 | 1601 | 11641 |
| 454 | 20240105 | 112500 | 1111827846 | 1602 | 1603 | 1603 | 1602 | 1005 |
| 455 | 20240105 | 112400 | 1110217525 | 1606 | 1606 | 1606 | 1606 | 101 |
| 456 | 20240105 | 112300 | 1110055319 | 1607 | 1607 | 1607 | 1607 | 40 |
| 457 | 20240105 | 112200 | 1109991039 | 1602 | 1603 | 1603 | 1602 | 2372 |
| 458 | 20240105 | 112100 | 1106190596 | 1604 | 1603 | 1604 | 1603 | 5 |
| 459 | 20240105 | 112000 | 1106182577 | 1603 | 1604 | 1604 | 1603 | 9194 |
| 460 | 20240105 | 111900 | 1091444078 | 1603 | 1603 | 1604 | 1603 | 1209 |
| 461 | 20240105 | 111800 | 1089505951 | 1603 | 1605 | 1605 | 1603 | 250 |
| 462 | 20240105 | 111700 | 1089105192 | 1606 | 1604 | 1606 | 1603 | 55 |
| 463 | 20240105 | 111600 | 1089016867 | 1604 | 1604 | 1605 | 1604 | 480 |
| 464 | 20240105 | 111500 | 1088246943 | 1604 | 1604 | 1604 | 1604 | 391 |
| 465 | 20240105 | 111400 | 1087619779 | 1604 | 1604 | 1604 | 1604 | 1145 |
| 466 | 20240105 | 111300 | 1085783199 | 1604 | 1604 | 1604 | 1604 | 163 |
| 467 | 20240105 | 111200 | 1085521747 | 1604 | 1603 | 1604 | 1603 | 1610 |
| 468 | 20240105 | 111100 | 1082939878 | 1603 | 1603 | 1604 | 1603 | 1348 |
| 469 | 20240105 | 111000 | 1080779019 | 1604 | 1604 | 1604 | 1603 | 123 |
| 470 | 20240105 | 110900 | 1080581733 | 1604 | 1604 | 1604 | 1604 | 54 |
| 471 | 20240105 | 110800 | 1080495117 | 1603 | 1604 | 1604 | 1603 | 1167 |
| 472 | 20240105 | 110700 | 1078624407 | 1604 | 1604 | 1604 | 1603 | 158 |
| 473 | 20240105 | 110600 | 1078371009 | 1604 | 1604 | 1604 | 1604 | 1891 |
| 474 | 20240105 | 110500 | 1075337845 | 1605 | 1604 | 1605 | 1604 | 164 |
| 475 | 20240105 | 110400 | 1075074725 | 1605 | 1605 | 1605 | 1605 | 32 |
| 476 | 20240105 | 110300 | 1075023365 | 1605 | 1605 | 1605 | 1605 | 768 |
| 477 | 20240105 | 110200 | 1073790725 | 1605 | 1606 | 1606 | 1605 | 587 |
| 478 | 20240105 | 110100 | 1072848505 | 1606 | 1605 | 1607 | 1605 | 3460 |
| 479 | 20240105 | 110000 | 1067295200 | 1605 | 1607 | 1607 | 1605 | 808 |
| 480 | 20240105 | 105900 | 1065997762 | 1605 | 1608 | 1608 | 1605 | 721 |
| 481 | 20240105 | 105800 | 1064840301 | 1609 | 1610 | 1610 | 1609 | 110 |
| 482 | 20240105 | 105700 | 1064663310 | 1610 | 1610 | 1610 | 1610 | 2 |
| 483 | 20240105 | 105600 | 1064660090 | 1605 | 1605 | 1605 | 1605 | 1607 |
| 484 | 20240105 | 105500 | 1062080855 | 1603 | 1604 | 1604 | 1603 | 319 |
| 485 | 20240105 | 105400 | 1061569325 | 1603 | 1603 | 1603 | 1603 | 50 |
| 486 | 20240105 | 105300 | 1061489175 | 1605 | 1604 | 1605 | 1603 | 1207 |
| 487 | 20240105 | 105200 | 1059553353 | 1604 | 1603 | 1604 | 1603 | 2567 |
| 488 | 20240105 | 105100 | 1055438449 | 1603 | 1604 | 1604 | 1603 | 2265 |
| 489 | 20240105 | 105000 | 1051807554 | 1604 | 1603 | 1604 | 1603 | 1622 |
| 490 | 20240105 | 104900 | 1049206849 | 1604 | 1604 | 1604 | 1603 | 22 |
| 491 | 20240105 | 104800 | 1049171562 | 1605 | 1602 | 1605 | 1602 | 3 |
| 492 | 20240105 | 104700 | 1049166752 | 1602 | 1602 | 1604 | 1602 | 2254 |
| 493 | 20240105 | 104600 | 1045555430 | 1602 | 1604 | 1604 | 1602 | 2995 |
| 494 | 20240105 | 104500 | 1040753370 | 1604 | 1612 | 1612 | 1604 | 55 |
| 495 | 20240105 | 104400 | 1040665054 | 1613 | 1612 | 1613 | 1603 | 673 |
| 496 | 20240105 | 104300 | 1039584035 | 1613 | 1606 | 1613 | 1606 | 1597 |
| 497 | 20240105 | 104200 | 1037015186 | 1603 | 1608 | 1608 | 1603 | 2 |
| 498 | 20240105 | 104100 | 1037011975 | 1602 | 1601 | 1602 | 1601 | 38 |
| 499 | 20240105 | 104000 | 1036951106 | 1600 | 1602 | 1602 | 1600 | 387 |
| 500 | 20240105 | 103900 | 1036331686 | 1600 | 1601 | 1610 | 1600 | 7395 |
| 501 | 20240105 | 103800 | 1024499317 | 1604 | 1603 | 1610 | 1601 | 10005 |
| 502 | 20240105 | 103700 | 1008481073 | 1602 | 1604 | 1604 | 1601 | 5081 |
| 503 | 20240105 | 103600 | 1000342053 | 1603 | 1603 | 1603 | 1603 | 185 |
| 504 | 20240105 | 103500 | 1000045498 | 1602 | 1605 | 1610 | 1601 | 7213 |
| 505 | 20240105 | 103400 | 988481986 | 1605 | 1605 | 1605 | 1605 | 582 |
| 506 | 20240105 | 103300 | 987547876 | 1611 | 1611 | 1611 | 1611 | 1300 |
| 507 | 20240105 | 103200 | 985453576 | 1611 | 1611 | 1611 | 1611 | 3 |
| 508 | 20240105 | 103100 | 985448743 | 1611 | 1605 | 1611 | 1604 | 16 |
| 509 | 20240105 | 103000 | 985423068 | 1604 | 1610 | 1610 | 1604 | 12651 |
| 510 | 20240105 | 102900 | 965113238 | 1610 | 1613 | 1613 | 1609 | 401 |
| 511 | 20240105 | 102800 | 964467825 | 1606 | 1609 | 1616 | 1606 | 8624 |
| 512 | 20240105 | 102700 | 950602781 | 1609 | 1614 | 1615 | 1609 | 12245 |
| 513 | 20240105 | 102600 | 930863409 | 1616 | 1618 | 1618 | 1615 | 4936 |
| 514 | 20240105 | 102500 | 922884416 | 1618 | 1617 | 1618 | 1617 | 593 |
| 515 | 20240105 | 102400 | 921925470 | 1617 | 1617 | 1617 | 1617 | 100 |
| 516 | 20240105 | 102300 | 921763770 | 1618 | 1614 | 1618 | 1613 | 2531 |
| 517 | 20240105 | 102200 | 917679347 | 1614 | 1614 | 1615 | 1614 | 8086 |
| 518 | 20240105 | 102100 | 904621738 | 1614 | 1615 | 1615 | 1614 | 7084 |
| 519 | 20240105 | 102000 | 893181798 | 1615 | 1615 | 1615 | 1615 | 1775 |
| 520 | 20240105 | 101900 | 890315173 | 1615 | 1615 | 1615 | 1614 | 2858 |
| 521 | 20240105 | 101800 | 885699815 | 1618 | 1618 | 1622 | 1618 | 1056 |
| 522 | 20240105 | 101700 | 883988803 | 1618 | 1614 | 1618 | 1613 | 3929 |
| 523 | 20240105 | 101600 | 877643077 | 1615 | 1613 | 1615 | 1613 | 3120 |
| 524 | 20240105 | 101500 | 872609753 | 1613 | 1617 | 1621 | 1613 | 13347 |
| 525 | 20240105 | 101400 | 851050080 | 1617 | 1621 | 1621 | 1617 | 15518 |
| 526 | 20240105 | 101300 | 825942016 | 1622 | 1621 | 1622 | 1621 | 705 |
| 527 | 20240105 | 101200 | 824798866 | 1622 | 1620 | 1626 | 1618 | 12641 |
| 528 | 20240105 | 101100 | 804322302 | 1620 | 1623 | 1627 | 1620 | 3457 |
| 529 | 20240105 | 101000 | 798718088 | 1629 | 1626 | 1631 | 1621 | 20569 |
| 530 | 20240105 | 100900 | 765281651 | 1631 | 1621 | 1635 | 1620 | 20742 |
| 531 | 20240105 | 100800 | 731489099 | 1620 | 1627 | 1627 | 1619 | 3041 |
| 532 | 20240105 | 100700 | 726554813 | 1627 | 1618 | 1628 | 1616 | 15458 |
| 533 | 20240105 | 100600 | 701489150 | 1618 | 1618 | 1625 | 1618 | 30070 |
| 534 | 20240105 | 100500 | 652691262 | 1622 | 1618 | 1625 | 1618 | 15877 |
| 535 | 20240105 | 100400 | 626952881 | 1617 | 1615 | 1618 | 1615 | 3368 |
| 536 | 20240105 | 100300 | 621509155 | 1614 | 1610 | 1615 | 1610 | 10184 |
| 537 | 20240105 | 100200 | 605091266 | 1610 | 1608 | 1610 | 1608 | 4997 |
| 538 | 20240105 | 100100 | 597052543 | 1609 | 1605 | 1609 | 1605 | 9880 |
| 539 | 20240105 | 100000 | 581178224 | 1605 | 1604 | 1605 | 1604 | 803 |
| 540 | 20240105 | 095900 | 579890211 | 1604 | 1605 | 1605 | 1603 | 3188 |
| 541 | 20240105 | 095800 | 574775875 | 1606 | 1606 | 1607 | 1606 | 2920 |
| 542 | 20240105 | 095700 | 570085314 | 1605 | 1605 | 1606 | 1605 | 2503 |
| 543 | 20240105 | 095600 | 566066294 | 1605 | 1603 | 1605 | 1603 | 3278 |
| 544 | 20240105 | 095500 | 560808150 | 1601 | 1605 | 1605 | 1601 | 9750 |
| 545 | 20240105 | 095400 | 545190782 | 1605 | 1604 | 1605 | 1604 | 1128 |
| 546 | 20240105 | 095300 | 543381447 | 1605 | 1603 | 1605 | 1603 | 2690 |
| 547 | 20240105 | 095200 | 539068310 | 1603 | 1604 | 1604 | 1601 | 667 |
| 548 | 20240105 | 095100 | 537999437 | 1604 | 1603 | 1604 | 1601 | 595 |
| 549 | 20240105 | 095000 | 537045955 | 1605 | 1602 | 1605 | 1602 | 128 |
| 550 | 20240105 | 094900 | 536840709 | 1601 | 1601 | 1605 | 1601 | 1652 |
| 551 | 20240105 | 094800 | 534191135 | 1601 | 1605 | 1605 | 1600 | 2961 |
| 552 | 20240105 | 094700 | 529446082 | 1606 | 1605 | 1607 | 1605 | 2620 |
| 553 | 20240105 | 094600 | 525238868 | 1605 | 1603 | 1605 | 1603 | 660 |
| 554 | 20240105 | 094500 | 524180886 | 1603 | 1605 | 1605 | 1602 | 15 |
| 555 | 20240105 | 094400 | 524156840 | 1600 | 1605 | 1607 | 1600 | 13893 |
| 556 | 20240105 | 094300 | 501871650 | 1605 | 1604 | 1605 | 1604 | 1657 |
| 557 | 20240105 | 094200 | 499212564 | 1604 | 1606 | 1607 | 1604 | 1044 |
| 558 | 20240105 | 094100 | 497536026 | 1606 | 1601 | 1606 | 1601 | 8505 |
| 559 | 20240105 | 094000 | 483897053 | 1601 | 1597 | 1602 | 1597 | 7020 |
| 560 | 20240105 | 093900 | 472669572 | 1592 | 1593 | 1597 | 1591 | 3622 |
| 561 | 20240105 | 093800 | 466895816 | 1591 | 1592 | 1593 | 1591 | 2012 |
| 562 | 20240105 | 093700 | 463691758 | 1592 | 1591 | 1592 | 1590 | 2155 |
| 563 | 20240105 | 093600 | 460263209 | 1591 | 1589 | 1591 | 1589 | 265 |
| 564 | 20240105 | 093500 | 459841851 | 1588 | 1589 | 1591 | 1588 | 6664 |
| 565 | 20240105 | 093400 | 449252416 | 1589 | 1589 | 1589 | 1588 | 1194 |
| 566 | 20240105 | 093300 | 447355250 | 1588 | 1588 | 1589 | 1587 | 2726 |
| 567 | 20240105 | 093200 | 443026857 | 1588 | 1589 | 1589 | 1587 | 1061 |
| 568 | 20240105 | 093100 | 441341855 | 1588 | 1586 | 1588 | 1586 | 6218 |
| 569 | 20240105 | 093000 | 431478092 | 1586 | 1586 | 1587 | 1586 | 187 |
| 570 | 20240105 | 092900 | 431181447 | 1586 | 1586 | 1589 | 1585 | 8458 |
| 571 | 20240105 | 092800 | 417768985 | 1586 | 1587 | 1587 | 1586 | 423 |
| 572 | 20240105 | 092700 | 417097932 | 1585 | 1588 | 1588 | 1585 | 827 |
| 573 | 20240105 | 092600 | 415787031 | 1588 | 1585 | 1588 | 1585 | 3030 |
| 574 | 20240105 | 092500 | 410982875 | 1585 | 1588 | 1589 | 1585 | 6165 |
| 575 | 20240105 | 092400 | 401196325 | 1588 | 1589 | 1590 | 1588 | 2118 |
| 576 | 20240105 | 092300 | 397830282 | 1589 | 1587 | 1589 | 1587 | 1027 |
| 577 | 20240105 | 092200 | 396200379 | 1586 | 1586 | 1586 | 1586 | 1650 |
| 578 | 20240105 | 092100 | 393583479 | 1586 | 1585 | 1586 | 1584 | 2822 |
| 579 | 20240105 | 092000 | 389113400 | 1584 | 1586 | 1586 | 1584 | 4087 |
| 580 | 20240105 | 091900 | 382637637 | 1586 | 1588 | 1589 | 1586 | 2867 |
| 581 | 20240105 | 091800 | 378089274 | 1586 | 1593 | 1593 | 1586 | 2159 |
| 582 | 20240105 | 091700 | 374653480 | 1593 | 1583 | 1595 | 1583 | 133 |
| 583 | 20240105 | 091600 | 374442117 | 1595 | 1591 | 1595 | 1580 | 26332 |
| 584 | 20240105 | 091500 | 332711856 | 1593 | 1594 | 1594 | 1593 | 591 |
| 585 | 20240105 | 091400 | 331769807 | 1594 | 1582 | 1596 | 1581 | 17114 |
| 586 | 20240105 | 091300 | 304676541 | 1581 | 1584 | 1584 | 1581 | 4501 |
| 587 | 20240105 | 091200 | 297556357 | 1584 | 1589 | 1589 | 1584 | 3972 |
| 588 | 20240105 | 091100 | 291251640 | 1589 | 1582 | 1598 | 1582 | 11854 |
| 589 | 20240105 | 091000 | 272399041 | 1581 | 1583 | 1583 | 1581 | 10125 |
| 590 | 20240105 | 090900 | 256383351 | 1583 | 1583 | 1583 | 1583 | 5570 |
| 591 | 20240105 | 090800 | 247566041 | 1583 | 1584 | 1584 | 1582 | 6291 |
| 592 | 20240105 | 090700 | 237608510 | 1583 | 1590 | 1590 | 1583 | 5913 |
| 593 | 20240105 | 090600 | 228245755 | 1590 | 1584 | 1590 | 1583 | 1004 |
| 594 | 20240105 | 090500 | 226654756 | 1584 | 1583 | 1585 | 1581 | 8083 |
| 595 | 20240105 | 090400 | 213866695 | 1583 | 1580 | 1584 | 1577 | 8446 |
| 596 | 20240105 | 090300 | 200526771 | 1580 | 1587 | 1587 | 1579 | 49399 |
| 597 | 20240105 | 090200 | 122326506 | 1587 | 1593 | 1593 | 1587 | 22140 |
| 598 | 20240105 | 090100 | 87133414 | 1594 | 1584 | 1595 | 1584 | 25585 |
| 599 | 20240105 | 090000 | 46598144 | 1584 | 1593 | 1598 | 1582 | 29315 |