28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 3 | 20240111 | 184100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 4 | 20240111 | 184000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 5 | 20240111 | 183900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 6 | 20240111 | 183800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 7 | 20240111 | 183700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 8 | 20240111 | 183600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 9 | 20240111 | 183500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 10 | 20240111 | 183400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 11 | 20240111 | 183300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 12 | 20240111 | 183200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 13 | 20240111 | 183100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 14 | 20240111 | 183000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 15 | 20240111 | 182900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 16 | 20240111 | 182800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 17 | 20240111 | 182700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 18 | 20240111 | 182600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 19 | 20240111 | 182500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 20 | 20240111 | 182400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 21 | 20240111 | 182300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 22 | 20240111 | 182200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 23 | 20240111 | 182100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 24 | 20240111 | 182000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 25 | 20240111 | 181900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 26 | 20240111 | 181800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 27 | 20240111 | 181700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 28 | 20240111 | 181600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 29 | 20240111 | 181500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 30 | 20240111 | 181400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 31 | 20240111 | 181300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 32 | 20240111 | 181200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 33 | 20240111 | 181100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 34 | 20240111 | 181000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 35 | 20240111 | 180900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 36 | 20240111 | 180800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 37 | 20240111 | 180700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 38 | 20240111 | 180600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 39 | 20240111 | 180500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 40 | 20240111 | 180400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 41 | 20240111 | 180300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 42 | 20240111 | 180200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 43 | 20240111 | 180100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 44 | 20240111 | 180000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 45 | 20240111 | 175900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 46 | 20240111 | 175800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 47 | 20240111 | 175700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 48 | 20240111 | 175600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 49 | 20240111 | 175500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 50 | 20240111 | 175400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 51 | 20240111 | 175300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 52 | 20240111 | 175200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 53 | 20240111 | 175100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 54 | 20240111 | 175000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 55 | 20240111 | 174900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 56 | 20240111 | 174800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 57 | 20240111 | 174700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 58 | 20240111 | 174600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 59 | 20240111 | 174500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 60 | 20240111 | 174400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 61 | 20240111 | 174300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 62 | 20240111 | 174200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 63 | 20240111 | 174100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 64 | 20240111 | 174000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 65 | 20240111 | 173900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 66 | 20240111 | 173800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 67 | 20240111 | 173700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 68 | 20240111 | 173600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 69 | 20240111 | 173500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 70 | 20240111 | 173400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 71 | 20240111 | 173300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 72 | 20240111 | 173200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 73 | 20240111 | 173100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 74 | 20240111 | 173000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 75 | 20240111 | 172900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 76 | 20240111 | 172800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 77 | 20240111 | 172700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 78 | 20240111 | 172600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 79 | 20240111 | 172500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 80 | 20240111 | 172400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 81 | 20240111 | 172300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 82 | 20240111 | 172200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 83 | 20240111 | 172100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 84 | 20240111 | 172000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 85 | 20240111 | 171900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 86 | 20240111 | 171800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 87 | 20240111 | 171700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 88 | 20240111 | 171600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 89 | 20240111 | 171500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 90 | 20240111 | 171400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 91 | 20240111 | 171300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 92 | 20240111 | 171200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 93 | 20240111 | 171100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 94 | 20240111 | 171000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 95 | 20240111 | 170900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 96 | 20240111 | 170800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 97 | 20240111 | 170700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 98 | 20240111 | 170600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 99 | 20240111 | 170500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 100 | 20240111 | 170400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 101 | 20240111 | 170300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 102 | 20240111 | 170200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 103 | 20240111 | 170100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 104 | 20240111 | 170000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 105 | 20240111 | 165900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 106 | 20240111 | 165800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 107 | 20240111 | 165700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 108 | 20240111 | 165600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 109 | 20240111 | 165500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 110 | 20240111 | 165400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 111 | 20240111 | 165300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 112 | 20240111 | 165200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 113 | 20240111 | 165100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 114 | 20240111 | 165000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 115 | 20240111 | 164900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 116 | 20240111 | 164800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 117 | 20240111 | 164700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 118 | 20240111 | 164600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 119 | 20240111 | 164500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 120 | 20240111 | 164400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 121 | 20240111 | 164300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 122 | 20240111 | 164200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 123 | 20240111 | 164100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 124 | 20240111 | 164000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 125 | 20240111 | 163900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 126 | 20240111 | 163800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 127 | 20240111 | 163700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 128 | 20240111 | 163600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 129 | 20240111 | 163500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 130 | 20240111 | 163400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 131 | 20240111 | 163300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 132 | 20240111 | 163200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 133 | 20240111 | 163100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 134 | 20240111 | 163000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 135 | 20240111 | 162900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 136 | 20240111 | 162800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 137 | 20240111 | 162700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 138 | 20240111 | 162600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 139 | 20240111 | 162500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 140 | 20240111 | 162400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 141 | 20240111 | 162300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 142 | 20240111 | 162200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 143 | 20240111 | 162100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 144 | 20240111 | 162000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 145 | 20240111 | 161900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 146 | 20240111 | 161800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 147 | 20240111 | 161700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 148 | 20240111 | 161600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 149 | 20240111 | 161500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 150 | 20240111 | 161400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 151 | 20240111 | 161300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 152 | 20240111 | 161200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 153 | 20240111 | 161100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 154 | 20240111 | 161000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 155 | 20240111 | 160900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 156 | 20240111 | 160800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 157 | 20240111 | 160700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 158 | 20240111 | 160600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 159 | 20240111 | 160500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 160 | 20240111 | 160400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 161 | 20240111 | 160300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 162 | 20240111 | 160200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 163 | 20240111 | 160100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 164 | 20240111 | 160000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 165 | 20240111 | 155900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 166 | 20240111 | 155800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 167 | 20240111 | 155700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 168 | 20240111 | 155600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 169 | 20240111 | 155500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 170 | 20240111 | 155400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 171 | 20240111 | 155300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 172 | 20240111 | 155200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 173 | 20240111 | 155100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 174 | 20240111 | 155000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 175 | 20240111 | 154900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 176 | 20240111 | 154800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 177 | 20240111 | 154700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 178 | 20240111 | 154600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 179 | 20240111 | 154500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 180 | 20240111 | 154400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 181 | 20240111 | 154300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 182 | 20240111 | 154200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 183 | 20240111 | 154100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 184 | 20240111 | 154000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 185 | 20240111 | 153900 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 186 | 20240111 | 153800 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 187 | 20240111 | 153700 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 188 | 20240111 | 153600 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 189 | 20240111 | 153500 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 190 | 20240111 | 153400 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 191 | 20240111 | 153300 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 192 | 20240111 | 153200 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 193 | 20240111 | 153100 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 0 |
| 194 | 20240111 | 153000 | 1575730790 | 3160 | 3160 | 3160 | 3160 | 12864 |
| 195 | 20240111 | 152900 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 196 | 20240111 | 152800 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 197 | 20240111 | 152700 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 198 | 20240111 | 152600 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 199 | 20240111 | 152500 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 200 | 20240111 | 152400 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 201 | 20240111 | 152300 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 202 | 20240111 | 152200 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 203 | 20240111 | 152100 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 204 | 20240111 | 152000 | 1535080550 | 3170 | 3170 | 3170 | 3170 | 0 |
| 205 | 20240111 | 151900 | 1535080550 | 3170 | 3165 | 3170 | 3165 | 135 |
| 206 | 20240111 | 151800 | 1534653230 | 3170 | 3165 | 3170 | 3165 | 2993 |
| 207 | 20240111 | 151700 | 1525178605 | 3170 | 3165 | 3170 | 3165 | 182 |
| 208 | 20240111 | 151600 | 1524601715 | 3170 | 3165 | 3170 | 3165 | 1642 |
| 209 | 20240111 | 151500 | 1519399075 | 3170 | 3170 | 3170 | 3165 | 764 |
| 210 | 20240111 | 151400 | 1516980550 | 3170 | 3170 | 3170 | 3165 | 552 |
| 211 | 20240111 | 151300 | 1515233305 | 3165 | 3170 | 3170 | 3165 | 1919 |
| 212 | 20240111 | 151200 | 1509159645 | 3170 | 3170 | 3170 | 3170 | 130 |
| 213 | 20240111 | 151100 | 1508747545 | 3170 | 3170 | 3180 | 3170 | 1325 |
| 214 | 20240111 | 151000 | 1504547275 | 3170 | 3170 | 3170 | 3170 | 103 |
| 215 | 20240111 | 150900 | 1504220765 | 3180 | 3180 | 3180 | 3180 | 50 |
| 216 | 20240111 | 150800 | 1504061765 | 3180 | 3170 | 3180 | 3170 | 17 |
| 217 | 20240111 | 150700 | 1504007825 | 3180 | 3170 | 3180 | 3170 | 41 |
| 218 | 20240111 | 150600 | 1503877795 | 3170 | 3165 | 3170 | 3165 | 233 |
| 219 | 20240111 | 150500 | 1503139685 | 3160 | 3170 | 3170 | 3160 | 3192 |
| 220 | 20240111 | 150400 | 1493050710 | 3165 | 3165 | 3165 | 3165 | 0 |
| 221 | 20240111 | 150300 | 1493050710 | 3165 | 3165 | 3165 | 3165 | 601 |
| 222 | 20240111 | 150200 | 1491148545 | 3165 | 3165 | 3165 | 3165 | 100 |
| 223 | 20240111 | 150100 | 1490832045 | 3165 | 3170 | 3170 | 3165 | 1001 |
| 224 | 20240111 | 150000 | 1487663875 | 3170 | 3180 | 3180 | 3170 | 19 |
| 225 | 20240111 | 145900 | 1487603475 | 3180 | 3175 | 3180 | 3175 | 342 |
| 226 | 20240111 | 145800 | 1486515930 | 3165 | 3165 | 3165 | 3165 | 968 |
| 227 | 20240111 | 145700 | 1483452210 | 3165 | 3170 | 3170 | 3165 | 1157 |
| 228 | 20240111 | 145600 | 1479789680 | 3170 | 3175 | 3175 | 3170 | 191 |
| 229 | 20240111 | 145500 | 1479184135 | 3175 | 3170 | 3175 | 3170 | 589 |
| 230 | 20240111 | 145400 | 1477317000 | 3170 | 3165 | 3170 | 3165 | 297 |
| 231 | 20240111 | 145300 | 1476376795 | 3165 | 3165 | 3165 | 3165 | 1 |
| 232 | 20240111 | 145200 | 1476373630 | 3165 | 3165 | 3165 | 3160 | 631 |
| 233 | 20240111 | 145100 | 1474376615 | 3165 | 3165 | 3165 | 3165 | 108 |
| 234 | 20240111 | 145000 | 1474034795 | 3165 | 3170 | 3170 | 3165 | 237 |
| 235 | 20240111 | 144900 | 1473284685 | 3165 | 3165 | 3165 | 3165 | 696 |
| 236 | 20240111 | 144800 | 1471081845 | 3165 | 3165 | 3170 | 3165 | 1834 |
| 237 | 20240111 | 144700 | 1465276700 | 3165 | 3165 | 3165 | 3160 | 696 |
| 238 | 20240111 | 144600 | 1463073870 | 3165 | 3165 | 3165 | 3165 | 26 |
| 239 | 20240111 | 144500 | 1462991580 | 3165 | 3160 | 3165 | 3160 | 83 |
| 240 | 20240111 | 144400 | 1462729130 | 3160 | 3160 | 3160 | 3160 | 6 |
| 241 | 20240111 | 144300 | 1462710170 | 3170 | 3165 | 3170 | 3155 | 9512 |
| 242 | 20240111 | 144200 | 1432667760 | 3165 | 3165 | 3165 | 3165 | 111 |
| 243 | 20240111 | 144100 | 1432316445 | 3165 | 3165 | 3165 | 3165 | 1781 |
| 244 | 20240111 | 144000 | 1426679580 | 3170 | 3170 | 3170 | 3170 | 0 |
| 245 | 20240111 | 143900 | 1426679580 | 3170 | 3170 | 3170 | 3170 | 70 |
| 246 | 20240111 | 143800 | 1426457680 | 3170 | 3170 | 3170 | 3165 | 137 |
| 247 | 20240111 | 143700 | 1426023730 | 3170 | 3170 | 3170 | 3170 | 6 |
| 248 | 20240111 | 143600 | 1426004710 | 3165 | 3165 | 3170 | 3165 | 1020 |
| 249 | 20240111 | 143500 | 1422773910 | 3170 | 3165 | 3170 | 3165 | 6604 |
| 250 | 20240111 | 143400 | 1401869595 | 3165 | 3165 | 3170 | 3165 | 4746 |
| 251 | 20240111 | 143300 | 1386848005 | 3165 | 3160 | 3165 | 3160 | 2291 |
| 252 | 20240111 | 143200 | 1379601795 | 3160 | 3160 | 3160 | 3160 | 5549 |
| 253 | 20240111 | 143100 | 1362066955 | 3165 | 3165 | 3170 | 3165 | 4519 |
| 254 | 20240111 | 143000 | 1347764315 | 3170 | 3170 | 3170 | 3170 | 152 |
| 255 | 20240111 | 142900 | 1347282475 | 3170 | 3170 | 3170 | 3165 | 2139 |
| 256 | 20240111 | 142800 | 1340503330 | 3170 | 3175 | 3175 | 3170 | 1713 |
| 257 | 20240111 | 142700 | 1335072770 | 3175 | 3175 | 3180 | 3175 | 1075 |
| 258 | 20240111 | 142600 | 1331659555 | 3180 | 3180 | 3180 | 3180 | 0 |
| 259 | 20240111 | 142500 | 1331659555 | 3180 | 3180 | 3180 | 3180 | 5 |
| 260 | 20240111 | 142400 | 1331643655 | 3170 | 3175 | 3175 | 3170 | 3513 |
| 261 | 20240111 | 142300 | 1320498990 | 3175 | 3175 | 3175 | 3175 | 0 |
| 262 | 20240111 | 142200 | 1320498990 | 3175 | 3175 | 3175 | 3175 | 16 |
| 263 | 20240111 | 142100 | 1320448190 | 3180 | 3180 | 3180 | 3175 | 774 |
| 264 | 20240111 | 142000 | 1317988440 | 3180 | 3180 | 3180 | 3180 | 500 |
| 265 | 20240111 | 141900 | 1316398440 | 3180 | 3180 | 3180 | 3180 | 200 |
| 266 | 20240111 | 141800 | 1315762440 | 3175 | 3175 | 3175 | 3175 | 100 |
| 267 | 20240111 | 141700 | 1315444940 | 3175 | 3175 | 3175 | 3175 | 0 |
| 268 | 20240111 | 141600 | 1315444940 | 3175 | 3175 | 3175 | 3175 | 629 |
| 269 | 20240111 | 141500 | 1313447865 | 3175 | 3175 | 3175 | 3175 | 50 |
| 270 | 20240111 | 141400 | 1313289115 | 3175 | 3175 | 3175 | 3175 | 629 |
| 271 | 20240111 | 141300 | 1311292040 | 3175 | 3175 | 3175 | 3175 | 200 |
| 272 | 20240111 | 141200 | 1310657040 | 3175 | 3175 | 3175 | 3175 | 1573 |
| 273 | 20240111 | 141100 | 1305662765 | 3180 | 3180 | 3180 | 3180 | 31 |
| 274 | 20240111 | 141000 | 1305564185 | 3180 | 3180 | 3180 | 3180 | 20 |
| 275 | 20240111 | 140900 | 1305500585 | 3180 | 3180 | 3180 | 3180 | 8 |
| 276 | 20240111 | 140800 | 1305475145 | 3180 | 3180 | 3180 | 3175 | 112 |
| 277 | 20240111 | 140700 | 1305119285 | 3180 | 3180 | 3180 | 3180 | 2401 |
| 278 | 20240111 | 140600 | 1297484105 | 3180 | 3185 | 3185 | 3180 | 212 |
| 279 | 20240111 | 140500 | 1296809385 | 3185 | 3185 | 3185 | 3180 | 385 |
| 280 | 20240111 | 140400 | 1295585065 | 3185 | 3185 | 3185 | 3185 | 160 |
| 281 | 20240111 | 140300 | 1295075465 | 3180 | 3180 | 3180 | 3180 | 0 |
| 282 | 20240111 | 140200 | 1295075465 | 3180 | 3180 | 3180 | 3180 | 0 |
| 283 | 20240111 | 140100 | 1295075465 | 3180 | 3180 | 3180 | 3180 | 54 |
| 284 | 20240111 | 140000 | 1294903745 | 3180 | 3180 | 3180 | 3180 | 19 |
| 285 | 20240111 | 135900 | 1294843325 | 3180 | 3180 | 3180 | 3180 | 0 |
| 286 | 20240111 | 135800 | 1294843325 | 3180 | 3180 | 3185 | 3180 | 103 |
| 287 | 20240111 | 135700 | 1294515780 | 3175 | 3175 | 3175 | 3175 | 0 |
| 288 | 20240111 | 135600 | 1294515780 | 3175 | 3175 | 3175 | 3175 | 0 |
| 289 | 20240111 | 135500 | 1294515780 | 3175 | 3175 | 3175 | 3175 | 24 |
| 290 | 20240111 | 135400 | 1294439580 | 3170 | 3175 | 3175 | 3170 | 5000 |
| 291 | 20240111 | 135300 | 1278584425 | 3190 | 3190 | 3190 | 3190 | 53 |
| 292 | 20240111 | 135200 | 1278415355 | 3180 | 3195 | 3195 | 3180 | 913 |
| 293 | 20240111 | 135100 | 1275511950 | 3190 | 3185 | 3195 | 3185 | 11371 |
| 294 | 20240111 | 135000 | 1239245735 | 3185 | 3190 | 3190 | 3185 | 1225 |
| 295 | 20240111 | 134900 | 1235338085 | 3190 | 3190 | 3190 | 3185 | 533 |
| 296 | 20240111 | 134800 | 1233640315 | 3180 | 3180 | 3180 | 3180 | 1251 |
| 297 | 20240111 | 134700 | 1229662135 | 3180 | 3180 | 3180 | 3180 | 220 |
| 298 | 20240111 | 134600 | 1228962535 | 3180 | 3180 | 3180 | 3180 | 150 |
| 299 | 20240111 | 134500 | 1228485535 | 3170 | 3170 | 3170 | 3170 | 1100 |
| 300 | 20240111 | 134400 | 1224998535 | 3175 | 3170 | 3175 | 3170 | 1415 |
| 301 | 20240111 | 134300 | 1220512485 | 3170 | 3175 | 3175 | 3170 | 7172 |
| 302 | 20240111 | 134200 | 1197741970 | 3175 | 3180 | 3180 | 3175 | 371 |
| 303 | 20240111 | 134100 | 1196563995 | 3180 | 3180 | 3185 | 3180 | 481 |
| 304 | 20240111 | 134000 | 1195034335 | 3180 | 3180 | 3180 | 3180 | 11 |
| 305 | 20240111 | 133900 | 1194999355 | 3180 | 3180 | 3185 | 3180 | 3360 |
| 306 | 20240111 | 133800 | 1184314500 | 3180 | 3185 | 3185 | 3180 | 3822 |
| 307 | 20240111 | 133700 | 1172147885 | 3185 | 3185 | 3185 | 3185 | 261 |
| 308 | 20240111 | 133600 | 1171316600 | 3185 | 3185 | 3185 | 3185 | 200 |
| 309 | 20240111 | 133500 | 1170679600 | 3185 | 3185 | 3185 | 3180 | 3294 |
| 310 | 20240111 | 133400 | 1160193765 | 3185 | 3185 | 3185 | 3185 | 161 |
| 311 | 20240111 | 133300 | 1159680980 | 3185 | 3185 | 3185 | 3185 | 1518 |
| 312 | 20240111 | 133200 | 1154846150 | 3185 | 3185 | 3185 | 3185 | 0 |
| 313 | 20240111 | 133100 | 1154846150 | 3185 | 3180 | 3185 | 3180 | 1218 |
| 314 | 20240111 | 133000 | 1150971820 | 3180 | 3180 | 3185 | 3180 | 124 |
| 315 | 20240111 | 132900 | 1150577495 | 3180 | 3180 | 3180 | 3180 | 2000 |
| 316 | 20240111 | 132800 | 1144217495 | 3185 | 3185 | 3185 | 3185 | 25 |
| 317 | 20240111 | 132700 | 1144137870 | 3185 | 3185 | 3185 | 3185 | 100 |
| 318 | 20240111 | 132600 | 1143819370 | 3185 | 3185 | 3185 | 3185 | 2109 |
| 319 | 20240111 | 132500 | 1137102205 | 3185 | 3190 | 3190 | 3185 | 2548 |
| 320 | 20240111 | 132400 | 1128980050 | 3190 | 3190 | 3190 | 3190 | 505 |
| 321 | 20240111 | 132300 | 1127369100 | 3190 | 3195 | 3195 | 3190 | 202 |
| 322 | 20240111 | 132200 | 1126723740 | 3195 | 3195 | 3195 | 3195 | 10 |
| 323 | 20240111 | 132100 | 1126691790 | 3185 | 3195 | 3195 | 3185 | 316 |
| 324 | 20240111 | 132000 | 1125682295 | 3195 | 3195 | 3195 | 3195 | 5 |
| 325 | 20240111 | 131900 | 1125666320 | 3195 | 3190 | 3195 | 3190 | 52 |
| 326 | 20240111 | 131800 | 1125500185 | 3190 | 3190 | 3190 | 3190 | 202 |
| 327 | 20240111 | 131700 | 1124855805 | 3185 | 3185 | 3185 | 3185 | 62 |
| 328 | 20240111 | 131600 | 1124658335 | 3185 | 3195 | 3195 | 3185 | 2179 |
| 329 | 20240111 | 131500 | 1117708295 | 3195 | 3195 | 3195 | 3195 | 200 |
| 330 | 20240111 | 131400 | 1117069295 | 3195 | 3195 | 3195 | 3195 | 610 |
| 331 | 20240111 | 131300 | 1115120345 | 3195 | 3195 | 3195 | 3195 | 500 |
| 332 | 20240111 | 131200 | 1113522845 | 3195 | 3195 | 3195 | 3195 | 2 |
| 333 | 20240111 | 131100 | 1113516455 | 3195 | 3195 | 3195 | 3195 | 71 |
| 334 | 20240111 | 131000 | 1113289610 | 3200 | 3200 | 3200 | 3200 | 0 |
| 335 | 20240111 | 130900 | 1113289610 | 3200 | 3195 | 3200 | 3195 | 779 |
| 336 | 20240111 | 130800 | 1110798200 | 3195 | 3195 | 3195 | 3195 | 25 |
| 337 | 20240111 | 130700 | 1110718325 | 3195 | 3195 | 3195 | 3195 | 300 |
| 338 | 20240111 | 130600 | 1109759825 | 3195 | 3190 | 3195 | 3190 | 256 |
| 339 | 20240111 | 130500 | 1108943180 | 3190 | 3190 | 3195 | 3190 | 3001 |
| 340 | 20240111 | 130400 | 1099369985 | 3190 | 3185 | 3190 | 3185 | 115 |
| 341 | 20240111 | 130300 | 1099003210 | 3185 | 3190 | 3190 | 3185 | 110 |
| 342 | 20240111 | 130200 | 1098652810 | 3190 | 3190 | 3190 | 3190 | 0 |
| 343 | 20240111 | 130100 | 1098652810 | 3190 | 3190 | 3190 | 3190 | 31 |
| 344 | 20240111 | 130000 | 1098553920 | 3190 | 3190 | 3190 | 3190 | 189 |
| 345 | 20240111 | 125900 | 1097951010 | 3190 | 3185 | 3190 | 3185 | 12 |
| 346 | 20240111 | 125800 | 1097912740 | 3180 | 3180 | 3180 | 3180 | 0 |
| 347 | 20240111 | 125700 | 1097912740 | 3180 | 3180 | 3185 | 3180 | 1196 |
| 348 | 20240111 | 125600 | 1094108970 | 3185 | 3185 | 3185 | 3185 | 8 |
| 349 | 20240111 | 125500 | 1094083490 | 3180 | 3185 | 3185 | 3180 | 2024 |
| 350 | 20240111 | 125400 | 1087647050 | 3185 | 3180 | 3190 | 3180 | 331 |
| 351 | 20240111 | 125300 | 1086593275 | 3185 | 3180 | 3185 | 3180 | 4674 |
| 352 | 20240111 | 125200 | 1071726800 | 3180 | 3180 | 3180 | 3180 | 1070 |
| 353 | 20240111 | 125100 | 1068324200 | 3180 | 3180 | 3180 | 3180 | 304 |
| 354 | 20240111 | 125000 | 1067357480 | 3180 | 3185 | 3185 | 3175 | 4180 |
| 355 | 20240111 | 124900 | 1054062120 | 3185 | 3185 | 3190 | 3180 | 3775 |
| 356 | 20240111 | 124800 | 1042043540 | 3185 | 3185 | 3190 | 3185 | 1511 |
| 357 | 20240111 | 124700 | 1037228285 | 3185 | 3190 | 3190 | 3185 | 205 |
| 358 | 20240111 | 124600 | 1036574525 | 3190 | 3190 | 3190 | 3190 | 5608 |
| 359 | 20240111 | 124500 | 1018685005 | 3195 | 3195 | 3195 | 3190 | 1929 |
| 360 | 20240111 | 124400 | 1012522850 | 3195 | 3195 | 3195 | 3195 | 1176 |
| 361 | 20240111 | 124300 | 1008765530 | 3195 | 3190 | 3195 | 3190 | 125 |
| 362 | 20240111 | 124200 | 1008366665 | 3190 | 3195 | 3195 | 3190 | 1837 |
| 363 | 20240111 | 124100 | 1002505565 | 3195 | 3195 | 3195 | 3195 | 31 |
| 364 | 20240111 | 124000 | 1002406520 | 3195 | 3190 | 3195 | 3190 | 931 |
| 365 | 20240111 | 123900 | 999436625 | 3195 | 3190 | 3195 | 3190 | 726 |
| 366 | 20240111 | 123800 | 997118625 | 3190 | 3195 | 3200 | 3190 | 1052 |
| 367 | 20240111 | 123700 | 993759935 | 3195 | 3195 | 3195 | 3190 | 1596 |
| 368 | 20240111 | 123600 | 988660775 | 3190 | 3190 | 3195 | 3190 | 659 |
| 369 | 20240111 | 123500 | 986558520 | 3195 | 3200 | 3200 | 3190 | 4814 |
| 370 | 20240111 | 123400 | 971178990 | 3195 | 3195 | 3200 | 3195 | 3035 |
| 371 | 20240111 | 123300 | 961477165 | 3200 | 3195 | 3200 | 3195 | 1611 |
| 372 | 20240111 | 123200 | 956324465 | 3205 | 3195 | 3205 | 3195 | 18 |
| 373 | 20240111 | 123100 | 956266935 | 3210 | 3210 | 3210 | 3200 | 22869 |
| 374 | 20240111 | 123000 | 883001370 | 3210 | 3205 | 3210 | 3205 | 212 |
| 375 | 20240111 | 122900 | 882320910 | 3210 | 3210 | 3210 | 3210 | 10 |
| 376 | 20240111 | 122800 | 882288810 | 3210 | 3210 | 3210 | 3210 | 250 |
| 377 | 20240111 | 122700 | 881486310 | 3210 | 3215 | 3215 | 3210 | 92 |
| 378 | 20240111 | 122600 | 881190610 | 3215 | 3210 | 3215 | 3210 | 3723 |
| 379 | 20240111 | 122500 | 869239770 | 3215 | 3215 | 3215 | 3215 | 33 |
| 380 | 20240111 | 122400 | 869133675 | 3215 | 3215 | 3220 | 3215 | 6853 |
| 381 | 20240111 | 122300 | 847101130 | 3215 | 3220 | 3220 | 3215 | 1183 |
| 382 | 20240111 | 122200 | 843294370 | 3220 | 3220 | 3220 | 3220 | 106 |
| 383 | 20240111 | 122100 | 842953050 | 3220 | 3220 | 3220 | 3220 | 900 |
| 384 | 20240111 | 122000 | 840055050 | 3220 | 3220 | 3220 | 3220 | 124 |
| 385 | 20240111 | 121900 | 839655770 | 3215 | 3220 | 3220 | 3215 | 271 |
| 386 | 20240111 | 121800 | 838784350 | 3220 | 3220 | 3220 | 3220 | 90 |
| 387 | 20240111 | 121700 | 838494550 | 3215 | 3215 | 3215 | 3215 | 573 |
| 388 | 20240111 | 121600 | 836652355 | 3220 | 3220 | 3220 | 3220 | 62 |
| 389 | 20240111 | 121500 | 836452715 | 3220 | 3220 | 3220 | 3220 | 31 |
| 390 | 20240111 | 121400 | 836352895 | 3220 | 3220 | 3220 | 3220 | 27 |
| 391 | 20240111 | 121300 | 836265955 | 3220 | 3220 | 3220 | 3220 | 8 |
| 392 | 20240111 | 121200 | 836240195 | 3220 | 3220 | 3220 | 3220 | 171 |
| 393 | 20240111 | 121100 | 835689575 | 3215 | 3215 | 3215 | 3215 | 278 |
| 394 | 20240111 | 121000 | 834795805 | 3220 | 3220 | 3220 | 3220 | 20 |
| 395 | 20240111 | 120900 | 834731405 | 3220 | 3220 | 3220 | 3220 | 6 |
| 396 | 20240111 | 120800 | 834712085 | 3215 | 3215 | 3215 | 3215 | 0 |
| 397 | 20240111 | 120700 | 834712085 | 3215 | 3215 | 3215 | 3215 | 0 |
| 398 | 20240111 | 120600 | 834712085 | 3215 | 3215 | 3215 | 3215 | 502 |
| 399 | 20240111 | 120500 | 833098155 | 3220 | 3220 | 3220 | 3220 | 0 |
| 400 | 20240111 | 120400 | 833098155 | 3220 | 3220 | 3220 | 3220 | 0 |
| 401 | 20240111 | 120300 | 833098155 | 3220 | 3220 | 3220 | 3220 | 65 |
| 402 | 20240111 | 120200 | 832888855 | 3215 | 3215 | 3215 | 3215 | 0 |
| 403 | 20240111 | 120100 | 832888855 | 3215 | 3215 | 3215 | 3215 | 0 |
| 404 | 20240111 | 120000 | 832888855 | 3215 | 3215 | 3215 | 3215 | 1 |
| 405 | 20240111 | 115900 | 832885640 | 3215 | 3215 | 3215 | 3215 | 0 |
| 406 | 20240111 | 115800 | 832885640 | 3215 | 3215 | 3215 | 3215 | 302 |
| 407 | 20240111 | 115700 | 831914710 | 3215 | 3215 | 3215 | 3215 | 0 |
| 408 | 20240111 | 115600 | 831914710 | 3215 | 3215 | 3215 | 3215 | 2 |
| 409 | 20240111 | 115500 | 831908280 | 3215 | 3215 | 3215 | 3215 | 732 |
| 410 | 20240111 | 115400 | 829554900 | 3215 | 3215 | 3220 | 3215 | 325 |
| 411 | 20240111 | 115300 | 828508760 | 3215 | 3220 | 3220 | 3215 | 316 |
| 412 | 20240111 | 115200 | 827491260 | 3215 | 3220 | 3220 | 3215 | 2 |
| 413 | 20240111 | 115100 | 827484825 | 3220 | 3220 | 3220 | 3220 | 1237 |
| 414 | 20240111 | 115000 | 823501685 | 3220 | 3220 | 3220 | 3220 | 3 |
| 415 | 20240111 | 114900 | 823492025 | 3220 | 3220 | 3220 | 3220 | 119 |
| 416 | 20240111 | 114800 | 823108845 | 3220 | 3220 | 3220 | 3220 | 218 |
| 417 | 20240111 | 114700 | 822406885 | 3215 | 3215 | 3215 | 3215 | 996 |
| 418 | 20240111 | 114600 | 819204745 | 3210 | 3210 | 3210 | 3205 | 404 |
| 419 | 20240111 | 114500 | 817907960 | 3210 | 3210 | 3210 | 3210 | 747 |
| 420 | 20240111 | 114400 | 815510090 | 3210 | 3215 | 3215 | 3210 | 2125 |
| 421 | 20240111 | 114300 | 808688215 | 3215 | 3215 | 3215 | 3215 | 56 |
| 422 | 20240111 | 114200 | 808508175 | 3215 | 3215 | 3215 | 3215 | 1 |
| 423 | 20240111 | 114100 | 808504960 | 3215 | 3215 | 3215 | 3215 | 109 |
| 424 | 20240111 | 114000 | 808154525 | 3215 | 3215 | 3215 | 3215 | 0 |
| 425 | 20240111 | 113900 | 808154525 | 3215 | 3215 | 3215 | 3215 | 3 |
| 426 | 20240111 | 113800 | 808144880 | 3215 | 3215 | 3215 | 3215 | 2 |
| 427 | 20240111 | 113700 | 808138450 | 3215 | 3215 | 3215 | 3215 | 0 |
| 428 | 20240111 | 113600 | 808138450 | 3215 | 3215 | 3215 | 3215 | 2 |
| 429 | 20240111 | 113500 | 808132020 | 3215 | 3210 | 3215 | 3210 | 600 |
| 430 | 20240111 | 113400 | 806205940 | 3210 | 3210 | 3210 | 3210 | 613 |
| 431 | 20240111 | 113300 | 804238210 | 3210 | 3210 | 3210 | 3210 | 500 |
| 432 | 20240111 | 113200 | 802633210 | 3215 | 3215 | 3215 | 3215 | 11 |
| 433 | 20240111 | 113100 | 802597845 | 3215 | 3210 | 3215 | 3210 | 8055 |
| 434 | 20240111 | 113000 | 776741215 | 3215 | 3210 | 3215 | 3210 | 161 |
| 435 | 20240111 | 112900 | 776223605 | 3210 | 3210 | 3210 | 3210 | 40 |
| 436 | 20240111 | 112800 | 776095205 | 3215 | 3215 | 3215 | 3210 | 281 |
| 437 | 20240111 | 112700 | 775193035 | 3215 | 3215 | 3215 | 3215 | 1 |
| 438 | 20240111 | 112600 | 775189820 | 3210 | 3210 | 3210 | 3210 | 1326 |
| 439 | 20240111 | 112500 | 770933360 | 3210 | 3210 | 3210 | 3210 | 0 |
| 440 | 20240111 | 112400 | 770933360 | 3210 | 3210 | 3210 | 3210 | 0 |
| 441 | 20240111 | 112300 | 770933360 | 3210 | 3210 | 3210 | 3210 | 30 |
| 442 | 20240111 | 112200 | 770837060 | 3215 | 3210 | 3215 | 3210 | 346 |
| 443 | 20240111 | 112100 | 769726395 | 3215 | 3215 | 3215 | 3215 | 103 |
| 444 | 20240111 | 112000 | 769395250 | 3215 | 3215 | 3215 | 3215 | 1766 |
| 445 | 20240111 | 111900 | 763717560 | 3220 | 3220 | 3220 | 3220 | 50 |
| 446 | 20240111 | 111800 | 763556560 | 3220 | 3215 | 3220 | 3215 | 1365 |
| 447 | 20240111 | 111700 | 759163035 | 3215 | 3215 | 3215 | 3215 | 26 |
| 448 | 20240111 | 111600 | 759079445 | 3215 | 3220 | 3220 | 3215 | 1324 |
| 449 | 20240111 | 111500 | 754822480 | 3220 | 3220 | 3220 | 3220 | 103 |
| 450 | 20240111 | 111400 | 754490820 | 3220 | 3220 | 3220 | 3220 | 0 |
| 451 | 20240111 | 111300 | 754490820 | 3220 | 3220 | 3220 | 3220 | 12 |
| 452 | 20240111 | 111200 | 754452180 | 3220 | 3220 | 3220 | 3220 | 63 |
| 453 | 20240111 | 111100 | 754249320 | 3215 | 3215 | 3215 | 3215 | 5 |
| 454 | 20240111 | 111000 | 754233245 | 3215 | 3220 | 3220 | 3215 | 68 |
| 455 | 20240111 | 110900 | 754014620 | 3220 | 3220 | 3220 | 3220 | 1119 |
| 456 | 20240111 | 110800 | 750411440 | 3225 | 3220 | 3225 | 3220 | 501 |
| 457 | 20240111 | 110700 | 748798215 | 3220 | 3220 | 3220 | 3220 | 649 |
| 458 | 20240111 | 110600 | 746708435 | 3220 | 3225 | 3225 | 3220 | 201 |
| 459 | 20240111 | 110500 | 746060215 | 3225 | 3225 | 3225 | 3225 | 2 |
| 460 | 20240111 | 110400 | 746053765 | 3225 | 3225 | 3225 | 3225 | 1 |
| 461 | 20240111 | 110300 | 746050540 | 3220 | 3220 | 3220 | 3220 | 44 |
| 462 | 20240111 | 110200 | 745908860 | 3225 | 3225 | 3225 | 3225 | 1 |
| 463 | 20240111 | 110100 | 745905635 | 3220 | 3220 | 3220 | 3220 | 52 |
| 464 | 20240111 | 110000 | 745738195 | 3215 | 3215 | 3215 | 3215 | 0 |
| 465 | 20240111 | 105900 | 745738195 | 3215 | 3215 | 3215 | 3215 | 0 |
| 466 | 20240111 | 105800 | 745738195 | 3215 | 3220 | 3220 | 3215 | 410 |
| 467 | 20240111 | 105700 | 744418495 | 3220 | 3220 | 3220 | 3220 | 50 |
| 468 | 20240111 | 105600 | 744257495 | 3220 | 3215 | 3220 | 3215 | 25 |
| 469 | 20240111 | 105500 | 744177115 | 3215 | 3215 | 3215 | 3215 | 113 |
| 470 | 20240111 | 105400 | 743813820 | 3220 | 3220 | 3220 | 3220 | 95 |
| 471 | 20240111 | 105300 | 743507920 | 3225 | 3225 | 3225 | 3225 | 0 |
| 472 | 20240111 | 105200 | 743507920 | 3225 | 3225 | 3225 | 3225 | 0 |
| 473 | 20240111 | 105100 | 743507920 | 3225 | 3225 | 3225 | 3225 | 2 |
| 474 | 20240111 | 105000 | 743501470 | 3225 | 3220 | 3225 | 3215 | 301 |
| 475 | 20240111 | 104900 | 742532685 | 3225 | 3225 | 3225 | 3225 | 1 |
| 476 | 20240111 | 104800 | 742529460 | 3215 | 3215 | 3215 | 3215 | 500 |
| 477 | 20240111 | 104700 | 740921960 | 3215 | 3210 | 3215 | 3210 | 1036 |
| 478 | 20240111 | 104600 | 737594400 | 3215 | 3215 | 3215 | 3215 | 300 |
| 479 | 20240111 | 104500 | 736629900 | 3215 | 3210 | 3215 | 3210 | 176 |
| 480 | 20240111 | 104400 | 736064440 | 3210 | 3210 | 3210 | 3210 | 357 |
| 481 | 20240111 | 104300 | 734918470 | 3210 | 3215 | 3215 | 3210 | 11 |
| 482 | 20240111 | 104200 | 734883110 | 3215 | 3215 | 3215 | 3215 | 1230 |
| 483 | 20240111 | 104100 | 730928660 | 3215 | 3215 | 3215 | 3215 | 966 |
| 484 | 20240111 | 104000 | 727822970 | 3220 | 3220 | 3220 | 3220 | 84 |
| 485 | 20240111 | 103900 | 727552490 | 3220 | 3220 | 3220 | 3220 | 1 |
| 486 | 20240111 | 103800 | 727549270 | 3225 | 3215 | 3225 | 3215 | 634 |
| 487 | 20240111 | 103700 | 725508820 | 3220 | 3220 | 3220 | 3220 | 100 |
| 488 | 20240111 | 103600 | 725186820 | 3215 | 3215 | 3215 | 3215 | 1890 |
| 489 | 20240111 | 103500 | 719110470 | 3215 | 3210 | 3215 | 3210 | 201 |
| 490 | 20240111 | 103400 | 718465255 | 3210 | 3210 | 3210 | 3210 | 0 |
| 491 | 20240111 | 103300 | 718465255 | 3210 | 3215 | 3215 | 3210 | 392 |
| 492 | 20240111 | 103200 | 717206885 | 3215 | 3215 | 3215 | 3215 | 22 |
| 493 | 20240111 | 103100 | 717136155 | 3210 | 3215 | 3215 | 3210 | 297 |
| 494 | 20240111 | 103000 | 716181880 | 3215 | 3215 | 3215 | 3215 | 300 |
| 495 | 20240111 | 102900 | 715217380 | 3215 | 3215 | 3220 | 3215 | 3545 |
| 496 | 20240111 | 102800 | 703820200 | 3215 | 3215 | 3215 | 3215 | 100 |
| 497 | 20240111 | 102700 | 703498700 | 3215 | 3215 | 3215 | 3215 | 300 |
| 498 | 20240111 | 102600 | 702534200 | 3215 | 3215 | 3215 | 3215 | 1 |
| 499 | 20240111 | 102500 | 702530985 | 3210 | 3210 | 3210 | 3210 | 0 |
| 500 | 20240111 | 102400 | 702530985 | 3210 | 3215 | 3215 | 3210 | 386 |
| 501 | 20240111 | 102300 | 701291065 | 3225 | 3220 | 3225 | 3215 | 2488 |
| 502 | 20240111 | 102200 | 693291385 | 3220 | 3220 | 3220 | 3220 | 100 |
| 503 | 20240111 | 102100 | 692969385 | 3220 | 3220 | 3225 | 3220 | 2012 |
| 504 | 20240111 | 102000 | 686490735 | 3220 | 3220 | 3220 | 3220 | 26 |
| 505 | 20240111 | 101900 | 686407015 | 3220 | 3220 | 3220 | 3220 | 339 |
| 506 | 20240111 | 101800 | 685315435 | 3220 | 3220 | 3220 | 3220 | 0 |
| 507 | 20240111 | 101700 | 685315435 | 3220 | 3220 | 3220 | 3220 | 163 |
| 508 | 20240111 | 101600 | 684790575 | 3220 | 3220 | 3220 | 3220 | 1255 |
| 509 | 20240111 | 101500 | 680749475 | 3225 | 3225 | 3225 | 3225 | 179 |
| 510 | 20240111 | 101400 | 680172200 | 3225 | 3225 | 3225 | 3225 | 0 |
| 511 | 20240111 | 101300 | 680172200 | 3225 | 3230 | 3230 | 3225 | 11 |
| 512 | 20240111 | 101200 | 680136720 | 3225 | 3230 | 3235 | 3225 | 11 |
| 513 | 20240111 | 101100 | 680101220 | 3225 | 3220 | 3225 | 3220 | 3160 |
| 514 | 20240111 | 101000 | 669918975 | 3225 | 3225 | 3225 | 3225 | 116 |
| 515 | 20240111 | 100900 | 669544875 | 3225 | 3225 | 3235 | 3225 | 1237 |
| 516 | 20240111 | 100800 | 665555530 | 3225 | 3225 | 3225 | 3225 | 255 |
| 517 | 20240111 | 100700 | 664733155 | 3225 | 3220 | 3225 | 3220 | 729 |
| 518 | 20240111 | 100600 | 662383740 | 3225 | 3225 | 3225 | 3220 | 605 |
| 519 | 20240111 | 100500 | 660432665 | 3225 | 3225 | 3225 | 3225 | 0 |
| 520 | 20240111 | 100400 | 660432665 | 3225 | 3225 | 3225 | 3220 | 241 |
| 521 | 20240111 | 100300 | 659655450 | 3225 | 3225 | 3225 | 3225 | 0 |
| 522 | 20240111 | 100200 | 659655450 | 3225 | 3225 | 3225 | 3225 | 0 |
| 523 | 20240111 | 100100 | 659655450 | 3225 | 3220 | 3225 | 3220 | 203 |
| 524 | 20240111 | 100000 | 659001775 | 3225 | 3220 | 3225 | 3220 | 100 |
| 525 | 20240111 | 095900 | 658679435 | 3210 | 3215 | 3220 | 3210 | 4550 |
| 526 | 20240111 | 095800 | 644071850 | 3215 | 3220 | 3220 | 3215 | 3250 |
| 527 | 20240111 | 095700 | 633614270 | 3220 | 3225 | 3225 | 3220 | 398 |
| 528 | 20240111 | 095600 | 632331220 | 3240 | 3240 | 3240 | 3230 | 603 |
| 529 | 20240111 | 095500 | 630383030 | 3245 | 3245 | 3250 | 3240 | 4804 |
| 530 | 20240111 | 095400 | 614798595 | 3245 | 3245 | 3250 | 3245 | 517 |
| 531 | 20240111 | 095300 | 613120905 | 3245 | 3250 | 3250 | 3245 | 458 |
| 532 | 20240111 | 095200 | 611633080 | 3250 | 3240 | 3250 | 3240 | 503 |
| 533 | 20240111 | 095100 | 610003345 | 3240 | 3230 | 3260 | 3230 | 39926 |
| 534 | 20240111 | 095000 | 480289430 | 3230 | 3230 | 3230 | 3225 | 47 |
| 535 | 20240111 | 094900 | 480137775 | 3225 | 3220 | 3225 | 3220 | 791 |
| 536 | 20240111 | 094800 | 477589800 | 3220 | 3225 | 3225 | 3220 | 120 |
| 537 | 20240111 | 094700 | 477202850 | 3225 | 3225 | 3225 | 3225 | 908 |
| 538 | 20240111 | 094600 | 474274550 | 3225 | 3225 | 3230 | 3225 | 3829 |
| 539 | 20240111 | 094500 | 461926020 | 3225 | 3230 | 3230 | 3225 | 814 |
| 540 | 20240111 | 094400 | 459296805 | 3230 | 3230 | 3230 | 3230 | 300 |
| 541 | 20240111 | 094300 | 458327805 | 3230 | 3225 | 3230 | 3225 | 3526 |
| 542 | 20240111 | 094200 | 446954295 | 3225 | 3225 | 3225 | 3225 | 1112 |
| 543 | 20240111 | 094100 | 443368095 | 3225 | 3230 | 3230 | 3225 | 183 |
| 544 | 20240111 | 094000 | 442777405 | 3225 | 3225 | 3230 | 3225 | 9346 |
| 545 | 20240111 | 093900 | 412602055 | 3225 | 3230 | 3230 | 3225 | 2561 |
| 546 | 20240111 | 093800 | 404337750 | 3230 | 3230 | 3230 | 3230 | 72 |
| 547 | 20240111 | 093700 | 404105190 | 3230 | 3230 | 3230 | 3225 | 466 |
| 548 | 20240111 | 093600 | 402601330 | 3230 | 3215 | 3230 | 3215 | 2629 |
| 549 | 20240111 | 093500 | 394127505 | 3210 | 3215 | 3215 | 3210 | 1437 |
| 550 | 20240111 | 093400 | 389510050 | 3215 | 3220 | 3220 | 3215 | 2052 |
| 551 | 20240111 | 093300 | 382912795 | 3220 | 3230 | 3230 | 3220 | 304 |
| 552 | 20240111 | 093200 | 381932885 | 3230 | 3220 | 3230 | 3220 | 10136 |
| 553 | 20240111 | 093100 | 349266415 | 3220 | 3215 | 3220 | 3215 | 1084 |
| 554 | 20240111 | 093000 | 345781235 | 3220 | 3220 | 3220 | 3220 | 900 |
| 555 | 20240111 | 092900 | 342883235 | 3215 | 3220 | 3220 | 3210 | 2138 |
| 556 | 20240111 | 092800 | 336020170 | 3220 | 3220 | 3220 | 3210 | 81 |
| 557 | 20240111 | 092700 | 335759555 | 3220 | 3220 | 3220 | 3210 | 1370 |
| 558 | 20240111 | 092600 | 331358015 | 3220 | 3220 | 3220 | 3220 | 3798 |
| 559 | 20240111 | 092500 | 319128455 | 3210 | 3220 | 3220 | 3210 | 1097 |
| 560 | 20240111 | 092400 | 315603830 | 3220 | 3210 | 3220 | 3210 | 252 |
| 561 | 20240111 | 092300 | 314794890 | 3225 | 3225 | 3225 | 3225 | 95 |
| 562 | 20240111 | 092200 | 314488515 | 3225 | 3220 | 3225 | 3220 | 1248 |
| 563 | 20240111 | 092100 | 310469850 | 3205 | 3210 | 3220 | 3205 | 2242 |
| 564 | 20240111 | 092000 | 303259795 | 3210 | 3215 | 3220 | 3190 | 11401 |
| 565 | 20240111 | 091900 | 266824530 | 3210 | 3225 | 3225 | 3195 | 11698 |
| 566 | 20240111 | 091800 | 229371695 | 3230 | 3230 | 3230 | 3230 | 0 |
| 567 | 20240111 | 091700 | 229371695 | 3230 | 3225 | 3230 | 3205 | 1449 |
| 568 | 20240111 | 091600 | 224712095 | 3230 | 3220 | 3230 | 3220 | 4142 |
| 569 | 20240111 | 091500 | 211365330 | 3240 | 3240 | 3240 | 3240 | 0 |
| 570 | 20240111 | 091400 | 211365330 | 3240 | 3240 | 3245 | 3210 | 3479 |
| 571 | 20240111 | 091300 | 200139010 | 3250 | 3225 | 3250 | 3225 | 3991 |
| 572 | 20240111 | 091200 | 187223720 | 3205 | 3220 | 3230 | 3200 | 12645 |
| 573 | 20240111 | 091100 | 146666325 | 3235 | 3225 | 3235 | 3225 | 3307 |
| 574 | 20240111 | 091000 | 135986480 | 3225 | 3230 | 3230 | 3200 | 8379 |
| 575 | 20240111 | 090900 | 109047875 | 3230 | 3235 | 3235 | 3230 | 310 |
| 576 | 20240111 | 090800 | 108045145 | 3220 | 3220 | 3235 | 3220 | 2371 |
| 577 | 20240111 | 090700 | 100405230 | 3225 | 3225 | 3225 | 3225 | 211 |
| 578 | 20240111 | 090600 | 99724755 | 3225 | 3205 | 3225 | 3205 | 1302 |
| 579 | 20240111 | 090500 | 95543300 | 3210 | 3210 | 3220 | 3205 | 5359 |
| 580 | 20240111 | 090400 | 78347645 | 3210 | 3235 | 3235 | 3210 | 1116 |
| 581 | 20240111 | 090300 | 74759775 | 3220 | 3230 | 3240 | 3220 | 2408 |
| 582 | 20240111 | 090200 | 66992905 | 3230 | 3250 | 3250 | 3230 | 1771 |
| 583 | 20240111 | 090100 | 61253305 | 3255 | 3230 | 3255 | 3230 | 6697 |
| 584 | 20240111 | 090000 | 39526245 | 3230 | 3225 | 3230 | 3205 | 12280 |