29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 3 | 20240111 | 184500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240111 | 184400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240111 | 184300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240111 | 184200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240111 | 184100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240111 | 184000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240111 | 183900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240111 | 183800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240111 | 183700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240111 | 183600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240111 | 183500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240111 | 183400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240111 | 183300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240111 | 183200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240111 | 183100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240111 | 183000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240111 | 182900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240111 | 182800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240111 | 182700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240111 | 182600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240111 | 182500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240111 | 182400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240111 | 182300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240111 | 182200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240111 | 182100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240111 | 182000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240111 | 181900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240111 | 181800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240111 | 181700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240111 | 181600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 33 | 20240111 | 181500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240111 | 181400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240111 | 181300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240111 | 181200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240111 | 181100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240111 | 181000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240111 | 180900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240111 | 180800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240111 | 180700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240111 | 180600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240111 | 180500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240111 | 180400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240111 | 180300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240111 | 180200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240111 | 180100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240111 | 180000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240111 | 175900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240111 | 175800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240111 | 175700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240111 | 175600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240111 | 175500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240111 | 175400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240111 | 175300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240111 | 175200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240111 | 175100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240111 | 175000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240111 | 174900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240111 | 174800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240111 | 174700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240111 | 174600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 63 | 20240111 | 174500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240111 | 174400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240111 | 174300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240111 | 174200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240111 | 174100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240111 | 174000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240111 | 173900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240111 | 173800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240111 | 173700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240111 | 173600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240111 | 173500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240111 | 173400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240111 | 173300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240111 | 173200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240111 | 173100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240111 | 173000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240111 | 172900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240111 | 172800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240111 | 172700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240111 | 172600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240111 | 172500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240111 | 172400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240111 | 172300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240111 | 172200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240111 | 172100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240111 | 172000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240111 | 171900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240111 | 171800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240111 | 171700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240111 | 171600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 93 | 20240111 | 171500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240111 | 171400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240111 | 171300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240111 | 171200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240111 | 171100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240111 | 171000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240111 | 170900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240111 | 170800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240111 | 170700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240111 | 170600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240111 | 170500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240111 | 170400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240111 | 170300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240111 | 170200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240111 | 170100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240111 | 170000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240111 | 165900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240111 | 165800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240111 | 165700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240111 | 165600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240111 | 165500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240111 | 165400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240111 | 165300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240111 | 165200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240111 | 165100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240111 | 165000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240111 | 164900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240111 | 164800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240111 | 164700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240111 | 164600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 123 | 20240111 | 164500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240111 | 164400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240111 | 164300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240111 | 164200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240111 | 164100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240111 | 164000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240111 | 163900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240111 | 163800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240111 | 163700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240111 | 163600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240111 | 163500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240111 | 163400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240111 | 163300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240111 | 163200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240111 | 163100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240111 | 163000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240111 | 162900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240111 | 162800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240111 | 162700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240111 | 162600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240111 | 162500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240111 | 162400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240111 | 162300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240111 | 162200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240111 | 162100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240111 | 162000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240111 | 161900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240111 | 161800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240111 | 161700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240111 | 161600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 153 | 20240111 | 161500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240111 | 161400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240111 | 161300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240111 | 161200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240111 | 161100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240111 | 161000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240111 | 160900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240111 | 160800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240111 | 160700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240111 | 160600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240111 | 160500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240111 | 160400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240111 | 160300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240111 | 160200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240111 | 160100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240111 | 160000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240111 | 155900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240111 | 155800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240111 | 155700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240111 | 155600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240111 | 155500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240111 | 155400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240111 | 155300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240111 | 155200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240111 | 155100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240111 | 155000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240111 | 154900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240111 | 154800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240111 | 154700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240111 | 154600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 183 | 20240111 | 154500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240111 | 154400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20240111 | 154300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20240111 | 154200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20240111 | 154100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20240111 | 154000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20240111 | 153900 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20240111 | 153800 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20240111 | 153700 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20240111 | 153600 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20240111 | 153500 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20240111 | 153400 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20240111 | 153300 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20240111 | 153200 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20240111 | 153100 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20240111 | 153000 | 1749702085 | 4650 | 4650 | 4650 | 4650 | 12098 |
| 199 | 20240111 | 152900 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20240111 | 152800 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20240111 | 152700 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20240111 | 152600 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20240111 | 152500 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20240111 | 152400 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20240111 | 152300 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20240111 | 152200 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20240111 | 152100 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20240111 | 152000 | 1693446385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20240111 | 151900 | 1693446385 | 4650 | 4645 | 4650 | 4640 | 3231 |
| 210 | 20240111 | 151800 | 1678423240 | 4635 | 4640 | 4645 | 4635 | 1045 |
| 211 | 20240111 | 151700 | 1673576135 | 4640 | 4645 | 4645 | 4640 | 1489 |
| 212 | 20240111 | 151600 | 1666666675 | 4645 | 4645 | 4645 | 4645 | 227 |
| 213 | 20240111 | 151500 | 1665612260 | 4645 | 4645 | 4645 | 4645 | 200 |
| 214 | 20240111 | 151400 | 1664683260 | 4640 | 4640 | 4640 | 4640 | 102 |
| 215 | 20240111 | 151300 | 1664209980 | 4640 | 4640 | 4640 | 4640 | 4048 |
| 216 | 20240111 | 151200 | 1645427260 | 4640 | 4645 | 4645 | 4640 | 1343 |
| 217 | 20240111 | 151100 | 1639191365 | 4640 | 4645 | 4645 | 4640 | 262 |
| 218 | 20240111 | 151000 | 1637975375 | 4640 | 4645 | 4645 | 4640 | 1165 |
| 219 | 20240111 | 150900 | 1632564200 | 4640 | 4640 | 4640 | 4635 | 1780 |
| 220 | 20240111 | 150800 | 1624309765 | 4640 | 4640 | 4640 | 4640 | 1 |
| 221 | 20240111 | 150700 | 1624305125 | 4640 | 4640 | 4640 | 4640 | 1 |
| 222 | 20240111 | 150600 | 1624300485 | 4635 | 4640 | 4640 | 4635 | 431 |
| 223 | 20240111 | 150500 | 1622302795 | 4640 | 4640 | 4640 | 4635 | 652 |
| 224 | 20240111 | 150400 | 1619280180 | 4640 | 4635 | 4640 | 4635 | 247 |
| 225 | 20240111 | 150300 | 1618135235 | 4640 | 4640 | 4640 | 4640 | 300 |
| 226 | 20240111 | 150200 | 1616743235 | 4645 | 4640 | 4645 | 4635 | 3542 |
| 227 | 20240111 | 150100 | 1600319690 | 4640 | 4645 | 4645 | 4640 | 134 |
| 228 | 20240111 | 150000 | 1599697925 | 4645 | 4645 | 4645 | 4645 | 273 |
| 229 | 20240111 | 145900 | 1598429840 | 4640 | 4640 | 4645 | 4640 | 273 |
| 230 | 20240111 | 145800 | 1597162620 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20240111 | 145700 | 1597162620 | 4645 | 4645 | 4645 | 4645 | 1 |
| 232 | 20240111 | 145600 | 1597157975 | 4645 | 4640 | 4645 | 4640 | 3548 |
| 233 | 20240111 | 145500 | 1580695245 | 4640 | 4640 | 4640 | 4640 | 883 |
| 234 | 20240111 | 145400 | 1576598125 | 4640 | 4645 | 4645 | 4640 | 905 |
| 235 | 20240111 | 145300 | 1572396425 | 4645 | 4645 | 4645 | 4645 | 2 |
| 236 | 20240111 | 145200 | 1572387135 | 4640 | 4640 | 4640 | 4640 | 276 |
| 237 | 20240111 | 145100 | 1571106495 | 4640 | 4640 | 4645 | 4640 | 10007 |
| 238 | 20240111 | 145000 | 1524649015 | 4645 | 4645 | 4645 | 4645 | 11 |
| 239 | 20240111 | 144900 | 1524597920 | 4645 | 4645 | 4645 | 4645 | 1000 |
| 240 | 20240111 | 144800 | 1519952920 | 4645 | 4640 | 4645 | 4640 | 339 |
| 241 | 20240111 | 144700 | 1518379865 | 4640 | 4645 | 4645 | 4640 | 31 |
| 242 | 20240111 | 144600 | 1518236000 | 4645 | 4640 | 4645 | 4640 | 1039 |
| 243 | 20240111 | 144500 | 1513412040 | 4645 | 4645 | 4645 | 4645 | 47 |
| 244 | 20240111 | 144400 | 1513193725 | 4645 | 4645 | 4645 | 4645 | 353 |
| 245 | 20240111 | 144300 | 1511554040 | 4645 | 4645 | 4645 | 4645 | 0 |
| 246 | 20240111 | 144200 | 1511554040 | 4645 | 4645 | 4645 | 4645 | 51 |
| 247 | 20240111 | 144100 | 1511317145 | 4645 | 4645 | 4645 | 4645 | 738 |
| 248 | 20240111 | 144000 | 1507889135 | 4645 | 4645 | 4645 | 4645 | 300 |
| 249 | 20240111 | 143900 | 1506495635 | 4645 | 4645 | 4645 | 4645 | 132 |
| 250 | 20240111 | 143800 | 1505882495 | 4645 | 4645 | 4645 | 4640 | 1256 |
| 251 | 20240111 | 143700 | 1500049330 | 4645 | 4645 | 4650 | 4645 | 2262 |
| 252 | 20240111 | 143600 | 1489533845 | 4645 | 4640 | 4645 | 4640 | 4260 |
| 253 | 20240111 | 143500 | 1469746170 | 4645 | 4635 | 4645 | 4635 | 187 |
| 254 | 20240111 | 143400 | 1468879405 | 4635 | 4640 | 4640 | 4635 | 2544 |
| 255 | 20240111 | 143300 | 1457075520 | 4640 | 4640 | 4640 | 4640 | 44 |
| 256 | 20240111 | 143200 | 1456871360 | 4640 | 4640 | 4640 | 4640 | 33 |
| 257 | 20240111 | 143100 | 1456718240 | 4640 | 4640 | 4640 | 4640 | 5 |
| 258 | 20240111 | 143000 | 1456695040 | 4640 | 4640 | 4640 | 4640 | 100 |
| 259 | 20240111 | 142900 | 1456231040 | 4635 | 4635 | 4635 | 4635 | 0 |
| 260 | 20240111 | 142800 | 1456231040 | 4635 | 4635 | 4635 | 4630 | 2661 |
| 261 | 20240111 | 142700 | 1443899790 | 4635 | 4635 | 4635 | 4635 | 1 |
| 262 | 20240111 | 142600 | 1443895155 | 4635 | 4635 | 4635 | 4635 | 0 |
| 263 | 20240111 | 142500 | 1443895155 | 4635 | 4635 | 4635 | 4635 | 31 |
| 264 | 20240111 | 142400 | 1443751470 | 4635 | 4640 | 4640 | 4635 | 112 |
| 265 | 20240111 | 142300 | 1443232015 | 4640 | 4640 | 4640 | 4640 | 10 |
| 266 | 20240111 | 142200 | 1443185615 | 4640 | 4635 | 4640 | 4635 | 510 |
| 267 | 20240111 | 142100 | 1440821675 | 4635 | 4630 | 4635 | 4630 | 195 |
| 268 | 20240111 | 142000 | 1439917895 | 4630 | 4630 | 4630 | 4630 | 27 |
| 269 | 20240111 | 141900 | 1439792885 | 4625 | 4630 | 4630 | 4625 | 1098 |
| 270 | 20240111 | 141800 | 1434711345 | 4625 | 4625 | 4625 | 4625 | 0 |
| 271 | 20240111 | 141700 | 1434711345 | 4625 | 4625 | 4625 | 4625 | 0 |
| 272 | 20240111 | 141600 | 1434711345 | 4625 | 4635 | 4635 | 4625 | 2170 |
| 273 | 20240111 | 141500 | 1424669695 | 4635 | 4630 | 4635 | 4630 | 638 |
| 274 | 20240111 | 141400 | 1421715065 | 4625 | 4625 | 4625 | 4625 | 590 |
| 275 | 20240111 | 141300 | 1418986315 | 4635 | 4635 | 4635 | 4635 | 50 |
| 276 | 20240111 | 141200 | 1418754565 | 4635 | 4635 | 4635 | 4635 | 0 |
| 277 | 20240111 | 141100 | 1418754565 | 4635 | 4635 | 4635 | 4635 | 108 |
| 278 | 20240111 | 141000 | 1418253985 | 4625 | 4625 | 4625 | 4625 | 50 |
| 279 | 20240111 | 140900 | 1418022735 | 4630 | 4630 | 4630 | 4630 | 1410 |
| 280 | 20240111 | 140800 | 1411494435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 281 | 20240111 | 140700 | 1411494435 | 4625 | 4625 | 4625 | 4625 | 28 |
| 282 | 20240111 | 140600 | 1411364935 | 4625 | 4625 | 4625 | 4625 | 0 |
| 283 | 20240111 | 140500 | 1411364935 | 4625 | 4630 | 4630 | 4625 | 2400 |
| 284 | 20240111 | 140400 | 1400255445 | 4630 | 4630 | 4630 | 4630 | 230 |
| 285 | 20240111 | 140300 | 1399190545 | 4630 | 4635 | 4635 | 4630 | 351 |
| 286 | 20240111 | 140200 | 1397564160 | 4630 | 4635 | 4635 | 4630 | 315 |
| 287 | 20240111 | 140100 | 1396104735 | 4630 | 4630 | 4630 | 4630 | 472 |
| 288 | 20240111 | 140000 | 1393919375 | 4630 | 4630 | 4630 | 4630 | 0 |
| 289 | 20240111 | 135900 | 1393919375 | 4630 | 4635 | 4635 | 4630 | 1520 |
| 290 | 20240111 | 135800 | 1386881675 | 4635 | 4635 | 4635 | 4635 | 102 |
| 291 | 20240111 | 135700 | 1386408905 | 4640 | 4640 | 4640 | 4640 | 0 |
| 292 | 20240111 | 135600 | 1386408905 | 4640 | 4630 | 4640 | 4630 | 2168 |
| 293 | 20240111 | 135500 | 1376369845 | 4630 | 4645 | 4645 | 4630 | 1010 |
| 294 | 20240111 | 135400 | 1371690110 | 4645 | 4645 | 4645 | 4645 | 604 |
| 295 | 20240111 | 135300 | 1368884530 | 4645 | 4635 | 4645 | 4635 | 3020 |
| 296 | 20240111 | 135200 | 1354857130 | 4635 | 4635 | 4635 | 4635 | 279 |
| 297 | 20240111 | 135100 | 1353563965 | 4645 | 4645 | 4645 | 4645 | 40 |
| 298 | 20240111 | 135000 | 1353378165 | 4645 | 4635 | 4645 | 4635 | 181 |
| 299 | 20240111 | 134900 | 1352537430 | 4635 | 4635 | 4635 | 4635 | 1229 |
| 300 | 20240111 | 134800 | 1346841015 | 4635 | 4635 | 4635 | 4635 | 0 |
| 301 | 20240111 | 134700 | 1346841015 | 4635 | 4635 | 4635 | 4635 | 126 |
| 302 | 20240111 | 134600 | 1346257005 | 4635 | 4640 | 4640 | 4635 | 258 |
| 303 | 20240111 | 134500 | 1345059890 | 4640 | 4635 | 4640 | 4635 | 22 |
| 304 | 20240111 | 134400 | 1344957915 | 4640 | 4635 | 4640 | 4635 | 102 |
| 305 | 20240111 | 134300 | 1344484660 | 4640 | 4640 | 4640 | 4640 | 822 |
| 306 | 20240111 | 134200 | 1340670580 | 4640 | 4640 | 4640 | 4640 | 0 |
| 307 | 20240111 | 134100 | 1340670580 | 4640 | 4650 | 4650 | 4640 | 686 |
| 308 | 20240111 | 134000 | 1337487440 | 4650 | 4650 | 4650 | 4650 | 0 |
| 309 | 20240111 | 133900 | 1337487440 | 4650 | 4650 | 4650 | 4650 | 1153 |
| 310 | 20240111 | 133800 | 1332125990 | 4640 | 4640 | 4640 | 4640 | 363 |
| 311 | 20240111 | 133700 | 1330441670 | 4640 | 4640 | 4640 | 4640 | 16 |
| 312 | 20240111 | 133600 | 1330367430 | 4650 | 4650 | 4650 | 4650 | 100 |
| 313 | 20240111 | 133500 | 1329902430 | 4650 | 4640 | 4650 | 4640 | 45 |
| 314 | 20240111 | 133400 | 1329693480 | 4640 | 4640 | 4640 | 4640 | 0 |
| 315 | 20240111 | 133300 | 1329693480 | 4640 | 4640 | 4640 | 4640 | 197 |
| 316 | 20240111 | 133200 | 1328779400 | 4635 | 4635 | 4635 | 4635 | 934 |
| 317 | 20240111 | 133100 | 1324450310 | 4630 | 4630 | 4630 | 4630 | 547 |
| 318 | 20240111 | 133000 | 1321917700 | 4630 | 4635 | 4635 | 4630 | 338 |
| 319 | 20240111 | 132900 | 1320352675 | 4640 | 4640 | 4640 | 4640 | 43 |
| 320 | 20240111 | 132800 | 1320153155 | 4650 | 4650 | 4650 | 4650 | 64 |
| 321 | 20240111 | 132700 | 1319855555 | 4650 | 4650 | 4650 | 4650 | 22 |
| 322 | 20240111 | 132600 | 1319753255 | 4650 | 4650 | 4650 | 4650 | 1 |
| 323 | 20240111 | 132500 | 1319748605 | 4630 | 4630 | 4630 | 4630 | 0 |
| 324 | 20240111 | 132400 | 1319748605 | 4630 | 4630 | 4630 | 4630 | 771 |
| 325 | 20240111 | 132300 | 1316178875 | 4630 | 4630 | 4630 | 4630 | 160 |
| 326 | 20240111 | 132200 | 1315438075 | 4630 | 4630 | 4630 | 4630 | 108 |
| 327 | 20240111 | 132100 | 1314938035 | 4625 | 4625 | 4625 | 4625 | 1 |
| 328 | 20240111 | 132000 | 1314933410 | 4650 | 4635 | 4650 | 4625 | 3186 |
| 329 | 20240111 | 131900 | 1300143200 | 4625 | 4625 | 4625 | 4625 | 0 |
| 330 | 20240111 | 131800 | 1300143200 | 4625 | 4625 | 4625 | 4625 | 0 |
| 331 | 20240111 | 131700 | 1300143200 | 4625 | 4625 | 4625 | 4625 | 224 |
| 332 | 20240111 | 131600 | 1299107200 | 4625 | 4630 | 4630 | 4625 | 1569 |
| 333 | 20240111 | 131500 | 1291850315 | 4630 | 4630 | 4630 | 4630 | 0 |
| 334 | 20240111 | 131400 | 1291850315 | 4630 | 4630 | 4630 | 4630 | 0 |
| 335 | 20240111 | 131300 | 1291850315 | 4630 | 4630 | 4630 | 4630 | 0 |
| 336 | 20240111 | 131200 | 1291850315 | 4630 | 4630 | 4630 | 4630 | 13 |
| 337 | 20240111 | 131100 | 1291790125 | 4630 | 4630 | 4630 | 4630 | 387 |
| 338 | 20240111 | 131000 | 1289998315 | 4630 | 4630 | 4630 | 4630 | 500 |
| 339 | 20240111 | 130900 | 1287683315 | 4630 | 4630 | 4630 | 4630 | 350 |
| 340 | 20240111 | 130800 | 1286062815 | 4630 | 4630 | 4630 | 4630 | 0 |
| 341 | 20240111 | 130700 | 1286062815 | 4630 | 4630 | 4630 | 4630 | 40 |
| 342 | 20240111 | 130600 | 1285877615 | 4630 | 4630 | 4630 | 4630 | 26 |
| 343 | 20240111 | 130500 | 1285757235 | 4630 | 4635 | 4635 | 4630 | 178 |
| 344 | 20240111 | 130400 | 1284932395 | 4630 | 4630 | 4630 | 4630 | 700 |
| 345 | 20240111 | 130300 | 1281691395 | 4630 | 4630 | 4630 | 4630 | 0 |
| 346 | 20240111 | 130200 | 1281691395 | 4630 | 4630 | 4630 | 4630 | 10 |
| 347 | 20240111 | 130100 | 1281645095 | 4630 | 4630 | 4630 | 4630 | 0 |
| 348 | 20240111 | 130000 | 1281645095 | 4630 | 4630 | 4630 | 4630 | 63 |
| 349 | 20240111 | 125900 | 1281353405 | 4630 | 4630 | 4630 | 4630 | 200 |
| 350 | 20240111 | 125800 | 1280427405 | 4630 | 4630 | 4630 | 4630 | 41 |
| 351 | 20240111 | 125700 | 1280237575 | 4630 | 4630 | 4630 | 4630 | 0 |
| 352 | 20240111 | 125600 | 1280237575 | 4630 | 4630 | 4630 | 4630 | 0 |
| 353 | 20240111 | 125500 | 1280237575 | 4630 | 4630 | 4630 | 4630 | 0 |
| 354 | 20240111 | 125400 | 1280237575 | 4630 | 4630 | 4630 | 4630 | 313 |
| 355 | 20240111 | 125300 | 1278788385 | 4630 | 4630 | 4630 | 4630 | 78 |
| 356 | 20240111 | 125200 | 1278427245 | 4630 | 4630 | 4630 | 4625 | 3548 |
| 357 | 20240111 | 125100 | 1262016220 | 4625 | 4625 | 4625 | 4625 | 2 |
| 358 | 20240111 | 125000 | 1262006970 | 4625 | 4630 | 4630 | 4625 | 238 |
| 359 | 20240111 | 124900 | 1260905865 | 4630 | 4635 | 4635 | 4630 | 55 |
| 360 | 20240111 | 124800 | 1260651190 | 4630 | 4630 | 4630 | 4630 | 0 |
| 361 | 20240111 | 124700 | 1260651190 | 4630 | 4635 | 4635 | 4630 | 4354 |
| 362 | 20240111 | 124600 | 1240490465 | 4635 | 4635 | 4635 | 4635 | 905 |
| 363 | 20240111 | 124500 | 1236295790 | 4635 | 4635 | 4635 | 4635 | 2199 |
| 364 | 20240111 | 124400 | 1226103425 | 4635 | 4635 | 4635 | 4635 | 505 |
| 365 | 20240111 | 124300 | 1223762750 | 4635 | 4640 | 4640 | 4635 | 270 |
| 366 | 20240111 | 124200 | 1222511200 | 4635 | 4640 | 4640 | 4635 | 121 |
| 367 | 20240111 | 124100 | 1221950260 | 4640 | 4640 | 4640 | 4640 | 1432 |
| 368 | 20240111 | 124000 | 1215305780 | 4640 | 4640 | 4640 | 4640 | 10 |
| 369 | 20240111 | 123900 | 1215259380 | 4635 | 4635 | 4635 | 4635 | 50 |
| 370 | 20240111 | 123800 | 1215027630 | 4635 | 4635 | 4640 | 4635 | 296 |
| 371 | 20240111 | 123700 | 1213654855 | 4645 | 4640 | 4645 | 4640 | 582 |
| 372 | 20240111 | 123600 | 1210952770 | 4640 | 4645 | 4645 | 4640 | 674 |
| 373 | 20240111 | 123500 | 1207824235 | 4645 | 4650 | 4650 | 4645 | 1594 |
| 374 | 20240111 | 123400 | 1200420090 | 4650 | 4645 | 4650 | 4645 | 1099 |
| 375 | 20240111 | 123300 | 1195309765 | 4645 | 4645 | 4645 | 4640 | 1407 |
| 376 | 20240111 | 123200 | 1188778445 | 4640 | 4645 | 4650 | 4640 | 7028 |
| 377 | 20240111 | 123100 | 1156126050 | 4640 | 4645 | 4645 | 4640 | 435 |
| 378 | 20240111 | 123000 | 1154106575 | 4645 | 4645 | 4645 | 4645 | 2 |
| 379 | 20240111 | 122900 | 1154097285 | 4645 | 4645 | 4645 | 4645 | 1539 |
| 380 | 20240111 | 122800 | 1146948630 | 4645 | 4640 | 4645 | 4640 | 974 |
| 381 | 20240111 | 122700 | 1142429265 | 4635 | 4635 | 4640 | 4635 | 2205 |
| 382 | 20240111 | 122600 | 1132209085 | 4635 | 4640 | 4640 | 4635 | 110 |
| 383 | 20240111 | 122500 | 1131699190 | 4640 | 4630 | 4640 | 4630 | 2994 |
| 384 | 20240111 | 122400 | 1117822120 | 4625 | 4625 | 4625 | 4620 | 5158 |
| 385 | 20240111 | 122300 | 1093982415 | 4625 | 4625 | 4625 | 4625 | 162 |
| 386 | 20240111 | 122200 | 1093233165 | 4625 | 4625 | 4625 | 4625 | 1 |
| 387 | 20240111 | 122100 | 1093228540 | 4625 | 4625 | 4625 | 4625 | 0 |
| 388 | 20240111 | 122000 | 1093228540 | 4625 | 4625 | 4625 | 4625 | 18 |
| 389 | 20240111 | 121900 | 1093145290 | 4625 | 4625 | 4625 | 4625 | 461 |
| 390 | 20240111 | 121800 | 1091013165 | 4625 | 4625 | 4625 | 4625 | 1549 |
| 391 | 20240111 | 121700 | 1083849040 | 4625 | 4625 | 4625 | 4625 | 3208 |
| 392 | 20240111 | 121600 | 1069012040 | 4625 | 4630 | 4630 | 4625 | 302 |
| 393 | 20240111 | 121500 | 1067615280 | 4625 | 4625 | 4625 | 4625 | 0 |
| 394 | 20240111 | 121400 | 1067615280 | 4625 | 4625 | 4635 | 4625 | 338 |
| 395 | 20240111 | 121300 | 1066051755 | 4625 | 4625 | 4625 | 4625 | 7 |
| 396 | 20240111 | 121200 | 1066019380 | 4635 | 4635 | 4635 | 4635 | 17 |
| 397 | 20240111 | 121100 | 1065940585 | 4640 | 4640 | 4640 | 4640 | 1001 |
| 398 | 20240111 | 121000 | 1061295945 | 4625 | 4625 | 4625 | 4625 | 0 |
| 399 | 20240111 | 120900 | 1061295945 | 4625 | 4640 | 4640 | 4625 | 3201 |
| 400 | 20240111 | 120800 | 1046490030 | 4640 | 4640 | 4640 | 4640 | 343 |
| 401 | 20240111 | 120700 | 1044898510 | 4640 | 4640 | 4640 | 4640 | 924 |
| 402 | 20240111 | 120600 | 1040611150 | 4640 | 4635 | 4640 | 4630 | 5505 |
| 403 | 20240111 | 120500 | 1015088140 | 4630 | 4630 | 4630 | 4630 | 1631 |
| 404 | 20240111 | 120400 | 1007536610 | 4620 | 4625 | 4625 | 4620 | 1717 |
| 405 | 20240111 | 120300 | 999596110 | 4620 | 4620 | 4620 | 4620 | 767 |
| 406 | 20240111 | 120200 | 996052570 | 4630 | 4630 | 4630 | 4630 | 10 |
| 407 | 20240111 | 120100 | 996006270 | 4620 | 4620 | 4620 | 4620 | 8 |
| 408 | 20240111 | 120000 | 995969310 | 4620 | 4620 | 4620 | 4620 | 300 |
| 409 | 20240111 | 115900 | 994583310 | 4620 | 4620 | 4620 | 4620 | 108 |
| 410 | 20240111 | 115800 | 994084350 | 4620 | 4620 | 4620 | 4620 | 53 |
| 411 | 20240111 | 115700 | 993839490 | 4620 | 4620 | 4620 | 4620 | 67 |
| 412 | 20240111 | 115600 | 993529950 | 4620 | 4620 | 4620 | 4620 | 51 |
| 413 | 20240111 | 115500 | 993294330 | 4620 | 4620 | 4620 | 4620 | 0 |
| 414 | 20240111 | 115400 | 993294330 | 4620 | 4620 | 4620 | 4620 | 505 |
| 415 | 20240111 | 115300 | 990961230 | 4620 | 4620 | 4620 | 4620 | 0 |
| 416 | 20240111 | 115200 | 990961230 | 4620 | 4630 | 4630 | 4620 | 2629 |
| 417 | 20240111 | 115100 | 978803545 | 4625 | 4630 | 4630 | 4625 | 2 |
| 418 | 20240111 | 115000 | 978794290 | 4630 | 4630 | 4630 | 4630 | 418 |
| 419 | 20240111 | 114900 | 976858950 | 4635 | 4625 | 4635 | 4625 | 701 |
| 420 | 20240111 | 114800 | 973616815 | 4625 | 4630 | 4630 | 4625 | 1414 |
| 421 | 20240111 | 114700 | 967077015 | 4635 | 4635 | 4635 | 4635 | 0 |
| 422 | 20240111 | 114600 | 967077015 | 4635 | 4630 | 4635 | 4630 | 304 |
| 423 | 20240111 | 114500 | 965667995 | 4630 | 4630 | 4630 | 4630 | 300 |
| 424 | 20240111 | 114400 | 964278995 | 4630 | 4630 | 4630 | 4630 | 0 |
| 425 | 20240111 | 114300 | 964278995 | 4630 | 4630 | 4635 | 4630 | 254 |
| 426 | 20240111 | 114200 | 963101925 | 4630 | 4630 | 4630 | 4630 | 7 |
| 427 | 20240111 | 114100 | 963069515 | 4635 | 4635 | 4640 | 4635 | 1485 |
| 428 | 20240111 | 114000 | 956183125 | 4640 | 4640 | 4640 | 4640 | 97 |
| 429 | 20240111 | 113900 | 955733045 | 4635 | 4640 | 4640 | 4635 | 277 |
| 430 | 20240111 | 113800 | 954448090 | 4640 | 4640 | 4640 | 4640 | 4 |
| 431 | 20240111 | 113700 | 954429530 | 4640 | 4640 | 4640 | 4630 | 978 |
| 432 | 20240111 | 113600 | 949894610 | 4635 | 4635 | 4635 | 4635 | 797 |
| 433 | 20240111 | 113500 | 946200515 | 4635 | 4635 | 4635 | 4635 | 200 |
| 434 | 20240111 | 113400 | 945273515 | 4640 | 4640 | 4640 | 4640 | 3 |
| 435 | 20240111 | 113300 | 945259595 | 4625 | 4635 | 4640 | 4625 | 2809 |
| 436 | 20240111 | 113200 | 932235185 | 4630 | 4625 | 4630 | 4625 | 416 |
| 437 | 20240111 | 113100 | 930310190 | 4630 | 4630 | 4630 | 4630 | 1499 |
| 438 | 20240111 | 113000 | 923369820 | 4630 | 4630 | 4630 | 4630 | 1 |
| 439 | 20240111 | 112900 | 923365190 | 4625 | 4620 | 4625 | 4620 | 44 |
| 440 | 20240111 | 112800 | 923161905 | 4635 | 4635 | 4635 | 4635 | 133 |
| 441 | 20240111 | 112700 | 922545450 | 4620 | 4630 | 4630 | 4620 | 7193 |
| 442 | 20240111 | 112600 | 889301260 | 4630 | 4630 | 4630 | 4630 | 610 |
| 443 | 20240111 | 112500 | 886476960 | 4630 | 4635 | 4635 | 4630 | 755 |
| 444 | 20240111 | 112400 | 882979810 | 4635 | 4635 | 4635 | 4630 | 582 |
| 445 | 20240111 | 112300 | 880284790 | 4630 | 4635 | 4635 | 4630 | 174 |
| 446 | 20240111 | 112200 | 879478450 | 4635 | 4635 | 4635 | 4635 | 3233 |
| 447 | 20240111 | 112100 | 864493495 | 4635 | 4635 | 4635 | 4635 | 40 |
| 448 | 20240111 | 112000 | 864308095 | 4635 | 4635 | 4635 | 4635 | 2 |
| 449 | 20240111 | 111900 | 864298825 | 4630 | 4630 | 4630 | 4630 | 324 |
| 450 | 20240111 | 111800 | 862798705 | 4630 | 4630 | 4630 | 4630 | 1041 |
| 451 | 20240111 | 111700 | 857978875 | 4630 | 4620 | 4630 | 4620 | 1307 |
| 452 | 20240111 | 111600 | 851928625 | 4620 | 4600 | 4620 | 4600 | 905 |
| 453 | 20240111 | 111500 | 847757970 | 4605 | 4605 | 4605 | 4605 | 309 |
| 454 | 20240111 | 111400 | 846335025 | 4605 | 4610 | 4620 | 4605 | 221 |
| 455 | 20240111 | 111300 | 845315815 | 4610 | 4610 | 4610 | 4610 | 930 |
| 456 | 20240111 | 111200 | 841028515 | 4610 | 4620 | 4620 | 4610 | 30 |
| 457 | 20240111 | 111100 | 840890015 | 4620 | 4620 | 4620 | 4620 | 1548 |
| 458 | 20240111 | 111000 | 833738255 | 4620 | 4620 | 4620 | 4620 | 30 |
| 459 | 20240111 | 110900 | 833599655 | 4620 | 4610 | 4630 | 4610 | 5329 |
| 460 | 20240111 | 110800 | 808935910 | 4610 | 4610 | 4610 | 4610 | 1 |
| 461 | 20240111 | 110700 | 808931300 | 4610 | 4620 | 4620 | 4610 | 59 |
| 462 | 20240111 | 110600 | 808659220 | 4620 | 4610 | 4620 | 4610 | 163 |
| 463 | 20240111 | 110500 | 807907250 | 4620 | 4610 | 4620 | 4610 | 203 |
| 464 | 20240111 | 110400 | 806969400 | 4620 | 4620 | 4620 | 4620 | 0 |
| 465 | 20240111 | 110300 | 806969400 | 4620 | 4610 | 4620 | 4605 | 6516 |
| 466 | 20240111 | 110200 | 776912490 | 4605 | 4610 | 4610 | 4605 | 2 |
| 467 | 20240111 | 110100 | 776903275 | 4605 | 4610 | 4610 | 4600 | 877 |
| 468 | 20240111 | 110000 | 772867010 | 4610 | 4610 | 4610 | 4610 | 10 |
| 469 | 20240111 | 105900 | 772820910 | 4610 | 4610 | 4610 | 4610 | 12 |
| 470 | 20240111 | 105800 | 772765590 | 4610 | 4610 | 4610 | 4610 | 1040 |
| 471 | 20240111 | 105700 | 767971190 | 4610 | 4600 | 4610 | 4600 | 3503 |
| 472 | 20240111 | 105600 | 751822490 | 4610 | 4600 | 4610 | 4600 | 620 |
| 473 | 20240111 | 105500 | 748970470 | 4605 | 4610 | 4610 | 4605 | 1006 |
| 474 | 20240111 | 105400 | 744337815 | 4610 | 4605 | 4610 | 4605 | 614 |
| 475 | 20240111 | 105300 | 741509485 | 4605 | 4605 | 4605 | 4605 | 0 |
| 476 | 20240111 | 105200 | 741509485 | 4605 | 4605 | 4605 | 4605 | 331 |
| 477 | 20240111 | 105100 | 739985230 | 4600 | 4600 | 4600 | 4600 | 22 |
| 478 | 20240111 | 105000 | 739884030 | 4595 | 4595 | 4600 | 4595 | 193 |
| 479 | 20240111 | 104900 | 738996945 | 4605 | 4605 | 4605 | 4605 | 1 |
| 480 | 20240111 | 104800 | 738992340 | 4590 | 4600 | 4605 | 4590 | 604 |
| 481 | 20240111 | 104700 | 736213730 | 4600 | 4610 | 4610 | 4600 | 1335 |
| 482 | 20240111 | 104600 | 730071400 | 4600 | 4585 | 4600 | 4585 | 4825 |
| 483 | 20240111 | 104500 | 707898440 | 4585 | 4580 | 4585 | 4570 | 380 |
| 484 | 20240111 | 104400 | 706159465 | 4580 | 4570 | 4580 | 4570 | 705 |
| 485 | 20240111 | 104300 | 702937565 | 4580 | 4575 | 4580 | 4570 | 1255 |
| 486 | 20240111 | 104200 | 697197420 | 4580 | 4580 | 4580 | 4580 | 84 |
| 487 | 20240111 | 104100 | 696812700 | 4580 | 4580 | 4580 | 4580 | 0 |
| 488 | 20240111 | 104000 | 696812700 | 4580 | 4585 | 4585 | 4580 | 161 |
| 489 | 20240111 | 103900 | 696075220 | 4575 | 4575 | 4575 | 4575 | 0 |
| 490 | 20240111 | 103800 | 696075220 | 4575 | 4575 | 4575 | 4575 | 1174 |
| 491 | 20240111 | 103700 | 690704170 | 4585 | 4585 | 4585 | 4585 | 0 |
| 492 | 20240111 | 103600 | 690704170 | 4585 | 4585 | 4585 | 4585 | 20 |
| 493 | 20240111 | 103500 | 690612470 | 4570 | 4575 | 4575 | 4570 | 10 |
| 494 | 20240111 | 103400 | 690566765 | 4570 | 4575 | 4575 | 4570 | 177 |
| 495 | 20240111 | 103300 | 689757845 | 4570 | 4570 | 4590 | 4570 | 3121 |
| 496 | 20240111 | 103200 | 675443090 | 4580 | 4580 | 4580 | 4580 | 3006 |
| 497 | 20240111 | 103100 | 661675610 | 4575 | 4570 | 4575 | 4570 | 90 |
| 498 | 20240111 | 103000 | 661264110 | 4570 | 4575 | 4575 | 4570 | 201 |
| 499 | 20240111 | 102900 | 660344540 | 4575 | 4570 | 4580 | 4570 | 328 |
| 500 | 20240111 | 102800 | 658844525 | 4575 | 4575 | 4575 | 4575 | 2442 |
| 501 | 20240111 | 102700 | 647672375 | 4575 | 4575 | 4575 | 4575 | 83 |
| 502 | 20240111 | 102600 | 647292650 | 4570 | 4570 | 4575 | 4570 | 544 |
| 503 | 20240111 | 102500 | 644806490 | 4565 | 4570 | 4570 | 4565 | 137 |
| 504 | 20240111 | 102400 | 644181030 | 4570 | 4570 | 4570 | 4570 | 10 |
| 505 | 20240111 | 102300 | 644135330 | 4570 | 4570 | 4570 | 4570 | 10 |
| 506 | 20240111 | 102200 | 644089630 | 4570 | 4570 | 4575 | 4565 | 649 |
| 507 | 20240111 | 102100 | 641125240 | 4565 | 4570 | 4570 | 4565 | 427 |
| 508 | 20240111 | 102000 | 639175480 | 4565 | 4570 | 4570 | 4565 | 554 |
| 509 | 20240111 | 101900 | 636643705 | 4565 | 4565 | 4565 | 4560 | 4781 |
| 510 | 20240111 | 101800 | 614818445 | 4565 | 4565 | 4565 | 4565 | 101 |
| 511 | 20240111 | 101700 | 614357380 | 4565 | 4565 | 4565 | 4565 | 110 |
| 512 | 20240111 | 101600 | 613855230 | 4565 | 4565 | 4565 | 4565 | 125 |
| 513 | 20240111 | 101500 | 613284605 | 4565 | 4570 | 4575 | 4565 | 578 |
| 514 | 20240111 | 101400 | 610643190 | 4570 | 4570 | 4570 | 4570 | 213 |
| 515 | 20240111 | 101300 | 609669780 | 4570 | 4575 | 4575 | 4570 | 25 |
| 516 | 20240111 | 101200 | 609555525 | 4565 | 4575 | 4575 | 4565 | 324 |
| 517 | 20240111 | 101100 | 608075725 | 4575 | 4575 | 4575 | 4565 | 919 |
| 518 | 20240111 | 101000 | 603875780 | 4570 | 4575 | 4575 | 4570 | 404 |
| 519 | 20240111 | 100900 | 602028375 | 4575 | 4570 | 4575 | 4570 | 1753 |
| 520 | 20240111 | 100800 | 594015165 | 4570 | 4570 | 4570 | 4570 | 979 |
| 521 | 20240111 | 100700 | 589541135 | 4570 | 4570 | 4570 | 4565 | 547 |
| 522 | 20240111 | 100600 | 587041455 | 4570 | 4570 | 4570 | 4570 | 15 |
| 523 | 20240111 | 100500 | 586972905 | 4570 | 4570 | 4570 | 4570 | 43 |
| 524 | 20240111 | 100400 | 586776395 | 4575 | 4575 | 4575 | 4575 | 1020 |
| 525 | 20240111 | 100300 | 582109895 | 4575 | 4580 | 4580 | 4565 | 1760 |
| 526 | 20240111 | 100200 | 574069565 | 4580 | 4580 | 4580 | 4580 | 2 |
| 527 | 20240111 | 100100 | 574060405 | 4580 | 4580 | 4580 | 4580 | 6 |
| 528 | 20240111 | 100000 | 574032925 | 4580 | 4570 | 4580 | 4565 | 2304 |
| 529 | 20240111 | 095900 | 563494005 | 4565 | 4565 | 4580 | 4565 | 310 |
| 530 | 20240111 | 095800 | 562077310 | 4565 | 4570 | 4570 | 4565 | 2337 |
| 531 | 20240111 | 095700 | 551408795 | 4570 | 4575 | 4575 | 4570 | 178 |
| 532 | 20240111 | 095600 | 550595310 | 4575 | 4570 | 4575 | 4570 | 1035 |
| 533 | 20240111 | 095500 | 545865200 | 4570 | 4570 | 4570 | 4570 | 138 |
| 534 | 20240111 | 095400 | 545234540 | 4570 | 4570 | 4570 | 4570 | 1000 |
| 535 | 20240111 | 095300 | 540664540 | 4570 | 4570 | 4570 | 4570 | 584 |
| 536 | 20240111 | 095200 | 537995660 | 4570 | 4570 | 4570 | 4570 | 22 |
| 537 | 20240111 | 095100 | 537895120 | 4570 | 4580 | 4580 | 4570 | 83 |
| 538 | 20240111 | 095000 | 537515710 | 4570 | 4580 | 4580 | 4570 | 2187 |
| 539 | 20240111 | 094900 | 527519295 | 4580 | 4575 | 4580 | 4570 | 4791 |
| 540 | 20240111 | 094800 | 505621440 | 4570 | 4575 | 4575 | 4570 | 2508 |
| 541 | 20240111 | 094700 | 494159055 | 4575 | 4580 | 4580 | 4575 | 337 |
| 542 | 20240111 | 094600 | 492617135 | 4575 | 4575 | 4575 | 4575 | 642 |
| 543 | 20240111 | 094500 | 489679985 | 4575 | 4580 | 4580 | 4575 | 1738 |
| 544 | 20240111 | 094400 | 481726085 | 4580 | 4580 | 4580 | 4580 | 500 |
| 545 | 20240111 | 094300 | 479436085 | 4580 | 4580 | 4590 | 4580 | 125 |
| 546 | 20240111 | 094200 | 478863535 | 4580 | 4575 | 4580 | 4575 | 310 |
| 547 | 20240111 | 094100 | 477445235 | 4575 | 4590 | 4590 | 4575 | 1126 |
| 548 | 20240111 | 094000 | 472290625 | 4590 | 4595 | 4595 | 4590 | 495 |
| 549 | 20240111 | 093900 | 470018380 | 4595 | 4590 | 4600 | 4590 | 1146 |
| 550 | 20240111 | 093800 | 464753475 | 4590 | 4590 | 4590 | 4590 | 149 |
| 551 | 20240111 | 093700 | 464069565 | 4590 | 4580 | 4590 | 4575 | 920 |
| 552 | 20240111 | 093600 | 459854555 | 4580 | 4575 | 4580 | 4570 | 5121 |
| 553 | 20240111 | 093500 | 436425630 | 4575 | 4580 | 4580 | 4575 | 301 |
| 554 | 20240111 | 093400 | 435048550 | 4580 | 4580 | 4580 | 4580 | 2 |
| 555 | 20240111 | 093300 | 435039390 | 4575 | 4575 | 4580 | 4575 | 1879 |
| 556 | 20240111 | 093200 | 426442960 | 4575 | 4575 | 4585 | 4575 | 6785 |
| 557 | 20240111 | 093100 | 395395950 | 4580 | 4580 | 4580 | 4575 | 2400 |
| 558 | 20240111 | 093000 | 384405670 | 4580 | 4580 | 4585 | 4580 | 1310 |
| 559 | 20240111 | 092900 | 378404560 | 4580 | 4580 | 4580 | 4580 | 3003 |
| 560 | 20240111 | 092800 | 364650820 | 4580 | 4585 | 4585 | 4580 | 1758 |
| 561 | 20240111 | 092700 | 356598910 | 4590 | 4585 | 4590 | 4585 | 440 |
| 562 | 20240111 | 092600 | 354581400 | 4585 | 4585 | 4585 | 4585 | 2100 |
| 563 | 20240111 | 092500 | 344952900 | 4585 | 4590 | 4590 | 4585 | 32 |
| 564 | 20240111 | 092400 | 344806170 | 4595 | 4585 | 4595 | 4585 | 880 |
| 565 | 20240111 | 092300 | 340771330 | 4595 | 4585 | 4595 | 4585 | 898 |
| 566 | 20240111 | 092200 | 336653100 | 4595 | 4595 | 4595 | 4595 | 63 |
| 567 | 20240111 | 092100 | 336363615 | 4585 | 4595 | 4595 | 4585 | 2410 |
| 568 | 20240111 | 092000 | 325311940 | 4595 | 4600 | 4600 | 4595 | 433 |
| 569 | 20240111 | 091900 | 323320150 | 4600 | 4595 | 4600 | 4590 | 1302 |
| 570 | 20240111 | 091800 | 317340165 | 4600 | 4600 | 4600 | 4600 | 101 |
| 571 | 20240111 | 091700 | 316875565 | 4600 | 4590 | 4600 | 4590 | 151 |
| 572 | 20240111 | 091600 | 316182035 | 4585 | 4590 | 4590 | 4585 | 1457 |
| 573 | 20240111 | 091500 | 309500940 | 4585 | 4580 | 4585 | 4580 | 190 |
| 574 | 20240111 | 091400 | 308630040 | 4585 | 4575 | 4585 | 4570 | 1326 |
| 575 | 20240111 | 091300 | 302558220 | 4575 | 4570 | 4575 | 4565 | 2153 |
| 576 | 20240111 | 091200 | 292721330 | 4560 | 4570 | 4570 | 4560 | 2661 |
| 577 | 20240111 | 091100 | 280574195 | 4565 | 4565 | 4565 | 4560 | 3171 |
| 578 | 20240111 | 091000 | 266101955 | 4565 | 4585 | 4585 | 4565 | 8290 |
| 579 | 20240111 | 090900 | 228223275 | 4585 | 4585 | 4585 | 4575 | 5894 |
| 580 | 20240111 | 090800 | 201235240 | 4585 | 4580 | 4585 | 4580 | 1408 |
| 581 | 20240111 | 090700 | 194780170 | 4575 | 4570 | 4585 | 4570 | 796 |
| 582 | 20240111 | 090600 | 191136285 | 4570 | 4580 | 4580 | 4560 | 3411 |
| 583 | 20240111 | 090500 | 175564360 | 4565 | 4585 | 4585 | 4560 | 11101 |
| 584 | 20240111 | 090400 | 124863875 | 4585 | 4595 | 4600 | 4570 | 4665 |
| 585 | 20240111 | 090300 | 103468625 | 4600 | 4600 | 4620 | 4600 | 6736 |
| 586 | 20240111 | 090200 | 72483005 | 4600 | 4605 | 4605 | 4600 | 5173 |
| 587 | 20240111 | 090100 | 48683425 | 4605 | 4605 | 4625 | 4605 | 662 |
| 588 | 20240111 | 090000 | 45634895 | 4605 | 4635 | 4635 | 4605 | 9855 |