31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 194000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 3 | 20240115 | 193900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20240115 | 193800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20240115 | 193700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20240115 | 193600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20240115 | 193500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20240115 | 193400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20240115 | 193300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20240115 | 193200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20240115 | 193100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20240115 | 193000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20240115 | 192900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20240115 | 192800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20240115 | 192700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20240115 | 192600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20240115 | 192500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20240115 | 192400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20240115 | 192300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20240115 | 192200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20240115 | 192100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20240115 | 192000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20240115 | 191900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20240115 | 191800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20240115 | 191700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20240115 | 191600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20240115 | 191500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20240115 | 191400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20240115 | 191300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20240115 | 191200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20240115 | 191100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20240115 | 191000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 33 | 20240115 | 190900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20240115 | 190800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20240115 | 190700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20240115 | 190600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20240115 | 190500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20240115 | 190400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20240115 | 190300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20240115 | 190200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20240115 | 190100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20240115 | 190000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20240115 | 185900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20240115 | 185800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20240115 | 185700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20240115 | 185600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20240115 | 185500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20240115 | 185400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20240115 | 185300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20240115 | 185200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20240115 | 185100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20240115 | 185000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20240115 | 184900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20240115 | 184800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20240115 | 184700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20240115 | 184600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20240115 | 184500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20240115 | 184400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20240115 | 184300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20240115 | 184200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20240115 | 184100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20240115 | 184000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 63 | 20240115 | 183900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20240115 | 183800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20240115 | 183700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20240115 | 183600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20240115 | 183500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20240115 | 183400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20240115 | 183300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20240115 | 183200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20240115 | 183100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20240115 | 183000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20240115 | 182900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20240115 | 182800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20240115 | 182700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20240115 | 182600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20240115 | 182500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20240115 | 182400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20240115 | 182300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20240115 | 182200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20240115 | 182100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20240115 | 182000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20240115 | 181900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20240115 | 181800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20240115 | 181700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20240115 | 181600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20240115 | 181500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20240115 | 181400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20240115 | 181300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20240115 | 181200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20240115 | 181100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20240115 | 181000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 93 | 20240115 | 180900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20240115 | 180800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20240115 | 180700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20240115 | 180600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20240115 | 180500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20240115 | 180400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20240115 | 180300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20240115 | 180200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20240115 | 180100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20240115 | 180000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20240115 | 175900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20240115 | 175800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20240115 | 175700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20240115 | 175600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20240115 | 175500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20240115 | 175400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20240115 | 175300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20240115 | 175200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20240115 | 175100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20240115 | 175000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20240115 | 174900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20240115 | 174800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20240115 | 174700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20240115 | 174600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20240115 | 174500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20240115 | 174400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20240115 | 174300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20240115 | 174200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20240115 | 174100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20240115 | 174000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 123 | 20240115 | 173900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20240115 | 173800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20240115 | 173700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20240115 | 173600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20240115 | 173500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20240115 | 173400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20240115 | 173300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20240115 | 173200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20240115 | 173100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20240115 | 173000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20240115 | 172900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20240115 | 172800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20240115 | 172700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20240115 | 172600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20240115 | 172500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20240115 | 172400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20240115 | 172300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20240115 | 172200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20240115 | 172100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20240115 | 172000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20240115 | 171900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20240115 | 171800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20240115 | 171700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20240115 | 171600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20240115 | 171500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20240115 | 171400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20240115 | 171300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20240115 | 171200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20240115 | 171100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20240115 | 171000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 153 | 20240115 | 170900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20240115 | 170800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20240115 | 170700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20240115 | 170600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20240115 | 170500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20240115 | 170400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20240115 | 170300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20240115 | 170200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20240115 | 170100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20240115 | 170000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20240115 | 165900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20240115 | 165800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20240115 | 165700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20240115 | 165600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20240115 | 165500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20240115 | 165400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20240115 | 165300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20240115 | 165200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20240115 | 165100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20240115 | 165000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20240115 | 164900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20240115 | 164800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20240115 | 164700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20240115 | 164600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20240115 | 164500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20240115 | 164400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20240115 | 164300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20240115 | 164200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20240115 | 164100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20240115 | 164000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 183 | 20240115 | 163900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20240115 | 163800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20240115 | 163700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20240115 | 163600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20240115 | 163500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20240115 | 163400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20240115 | 163300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20240115 | 163200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20240115 | 163100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20240115 | 163000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20240115 | 162900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20240115 | 162800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20240115 | 162700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20240115 | 162600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20240115 | 162500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20240115 | 162400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20240115 | 162300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20240115 | 162200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20240115 | 162100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20240115 | 162000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20240115 | 161900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20240115 | 161800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20240115 | 161700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20240115 | 161600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20240115 | 161500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20240115 | 161400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20240115 | 161300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20240115 | 161200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20240115 | 161100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20240115 | 161000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 213 | 20240115 | 160900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20240115 | 160800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 215 | 20240115 | 160700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 216 | 20240115 | 160600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 217 | 20240115 | 160500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 218 | 20240115 | 160400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 219 | 20240115 | 160300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 220 | 20240115 | 160200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 221 | 20240115 | 160100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 222 | 20240115 | 160000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 223 | 20240115 | 155900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 224 | 20240115 | 155800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 225 | 20240115 | 155700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 226 | 20240115 | 155600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 227 | 20240115 | 155500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 228 | 20240115 | 155400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 229 | 20240115 | 155300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 230 | 20240115 | 155200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 231 | 20240115 | 155100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 232 | 20240115 | 155000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20240115 | 154900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 234 | 20240115 | 154800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 235 | 20240115 | 154700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 236 | 20240115 | 154600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 237 | 20240115 | 154500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 238 | 20240115 | 154400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 239 | 20240115 | 154300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 240 | 20240115 | 154200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 241 | 20240115 | 154100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 242 | 20240115 | 154000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 243 | 20240115 | 153900 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 244 | 20240115 | 153800 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 245 | 20240115 | 153700 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 246 | 20240115 | 153600 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 247 | 20240115 | 153500 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 248 | 20240115 | 153400 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 249 | 20240115 | 153300 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 250 | 20240115 | 153200 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 251 | 20240115 | 153100 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 252 | 20240115 | 153000 | 1321711125 | 4345 | 4345 | 4345 | 4345 | 2521 |
| 253 | 20240115 | 152900 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 254 | 20240115 | 152800 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 255 | 20240115 | 152700 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 256 | 20240115 | 152600 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 257 | 20240115 | 152500 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 258 | 20240115 | 152400 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 259 | 20240115 | 152300 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 260 | 20240115 | 152200 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 261 | 20240115 | 152100 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 262 | 20240115 | 152000 | 1310757380 | 4350 | 4350 | 4350 | 4350 | 0 |
| 263 | 20240115 | 151900 | 1310757380 | 4350 | 4345 | 4350 | 4335 | 4491 |
| 264 | 20240115 | 151800 | 1291245250 | 4335 | 4350 | 4350 | 4335 | 357 |
| 265 | 20240115 | 151700 | 1289696635 | 4340 | 4340 | 4340 | 4340 | 740 |
| 266 | 20240115 | 151600 | 1286485035 | 4350 | 4350 | 4350 | 4345 | 858 |
| 267 | 20240115 | 151500 | 1282755225 | 4350 | 4350 | 4355 | 4345 | 1830 |
| 268 | 20240115 | 151400 | 1274794950 | 4350 | 4350 | 4355 | 4350 | 1736 |
| 269 | 20240115 | 151300 | 1267240925 | 4350 | 4350 | 4350 | 4350 | 2680 |
| 270 | 20240115 | 151200 | 1255582925 | 4345 | 4350 | 4350 | 4345 | 1500 |
| 271 | 20240115 | 151100 | 1249060425 | 4345 | 4350 | 4350 | 4345 | 747 |
| 272 | 20240115 | 151000 | 1245814610 | 4350 | 4350 | 4350 | 4350 | 413 |
| 273 | 20240115 | 150900 | 1244018060 | 4350 | 4345 | 4350 | 4345 | 159 |
| 274 | 20240115 | 150800 | 1243327155 | 4350 | 4335 | 4350 | 4335 | 2300 |
| 275 | 20240115 | 150700 | 1233335420 | 4335 | 4335 | 4335 | 4335 | 292 |
| 276 | 20240115 | 150600 | 1232069600 | 4335 | 4335 | 4335 | 4335 | 245 |
| 277 | 20240115 | 150500 | 1231007525 | 4325 | 4335 | 4335 | 4325 | 352 |
| 278 | 20240115 | 150400 | 1229481615 | 4330 | 4330 | 4330 | 4330 | 10 |
| 279 | 20240115 | 150300 | 1229438315 | 4330 | 4330 | 4330 | 4330 | 233 |
| 280 | 20240115 | 150200 | 1228429425 | 4330 | 4330 | 4330 | 4330 | 305 |
| 281 | 20240115 | 150100 | 1227108775 | 4315 | 4325 | 4330 | 4315 | 350 |
| 282 | 20240115 | 150000 | 1225597795 | 4330 | 4315 | 4330 | 4315 | 315 |
| 283 | 20240115 | 145900 | 1224235075 | 4330 | 4330 | 4330 | 4330 | 309 |
| 284 | 20240115 | 145800 | 1222897105 | 4330 | 4315 | 4330 | 4315 | 424 |
| 285 | 20240115 | 145700 | 1221064125 | 4315 | 4320 | 4320 | 4315 | 80 |
| 286 | 20240115 | 145600 | 1220718830 | 4330 | 4330 | 4330 | 4330 | 330 |
| 287 | 20240115 | 145500 | 1219289930 | 4320 | 4335 | 4335 | 4320 | 309 |
| 288 | 20240115 | 145400 | 1217951915 | 4335 | 4335 | 4335 | 4335 | 333 |
| 289 | 20240115 | 145300 | 1216508360 | 4325 | 4325 | 4325 | 4325 | 4 |
| 290 | 20240115 | 145200 | 1216491060 | 4325 | 4330 | 4330 | 4325 | 220 |
| 291 | 20240115 | 145100 | 1215538540 | 4335 | 4335 | 4335 | 4335 | 401 |
| 292 | 20240115 | 145000 | 1213800205 | 4335 | 4335 | 4335 | 4335 | 136 |
| 293 | 20240115 | 144900 | 1213210645 | 4335 | 4335 | 4335 | 4335 | 0 |
| 294 | 20240115 | 144800 | 1213210645 | 4335 | 4335 | 4335 | 4335 | 273 |
| 295 | 20240115 | 144700 | 1212027190 | 4320 | 4335 | 4335 | 4320 | 314 |
| 296 | 20240115 | 144600 | 1210666015 | 4335 | 4335 | 4335 | 4335 | 0 |
| 297 | 20240115 | 144500 | 1210666015 | 4335 | 4335 | 4335 | 4335 | 349 |
| 298 | 20240115 | 144400 | 1209153100 | 4335 | 4335 | 4335 | 4335 | 188 |
| 299 | 20240115 | 144300 | 1208338120 | 4335 | 4315 | 4335 | 4305 | 2385 |
| 300 | 20240115 | 144200 | 1198048795 | 4315 | 4315 | 4315 | 4315 | 242 |
| 301 | 20240115 | 144100 | 1197004565 | 4335 | 4320 | 4335 | 4315 | 2451 |
| 302 | 20240115 | 144000 | 1186422750 | 4330 | 4315 | 4330 | 4315 | 823 |
| 303 | 20240115 | 143900 | 1182866285 | 4320 | 4335 | 4335 | 4320 | 214 |
| 304 | 20240115 | 143800 | 1181938970 | 4335 | 4335 | 4335 | 4335 | 0 |
| 305 | 20240115 | 143700 | 1181938970 | 4335 | 4320 | 4335 | 4320 | 728 |
| 306 | 20240115 | 143600 | 1178788775 | 4335 | 4335 | 4335 | 4335 | 189 |
| 307 | 20240115 | 143500 | 1177969460 | 4340 | 4340 | 4340 | 4340 | 316 |
| 308 | 20240115 | 143400 | 1176598020 | 4345 | 4345 | 4345 | 4345 | 0 |
| 309 | 20240115 | 143300 | 1176598020 | 4345 | 4345 | 4345 | 4345 | 223 |
| 310 | 20240115 | 143200 | 1175629085 | 4320 | 4345 | 4345 | 4320 | 3787 |
| 311 | 20240115 | 143100 | 1159259410 | 4340 | 4340 | 4340 | 4340 | 0 |
| 312 | 20240115 | 143000 | 1159259410 | 4340 | 4340 | 4340 | 4340 | 144 |
| 313 | 20240115 | 142900 | 1158634450 | 4345 | 4340 | 4345 | 4340 | 3775 |
| 314 | 20240115 | 142800 | 1142238600 | 4340 | 4340 | 4340 | 4340 | 262 |
| 315 | 20240115 | 142700 | 1141101520 | 4340 | 4340 | 4340 | 4340 | 20 |
| 316 | 20240115 | 142600 | 1141014720 | 4340 | 4320 | 4340 | 4320 | 667 |
| 317 | 20240115 | 142500 | 1138126440 | 4320 | 4340 | 4340 | 4320 | 607 |
| 318 | 20240115 | 142400 | 1135494060 | 4335 | 4320 | 4335 | 4320 | 282 |
| 319 | 20240115 | 142300 | 1134271605 | 4320 | 4320 | 4320 | 4320 | 1 |
| 320 | 20240115 | 142200 | 1134267285 | 4335 | 4335 | 4335 | 4335 | 256 |
| 321 | 20240115 | 142100 | 1133157525 | 4335 | 4335 | 4335 | 4335 | 788 |
| 322 | 20240115 | 142000 | 1129741545 | 4335 | 4335 | 4335 | 4335 | 249 |
| 323 | 20240115 | 141900 | 1128662130 | 4325 | 4325 | 4325 | 4325 | 1 |
| 324 | 20240115 | 141800 | 1128657805 | 4340 | 4340 | 4340 | 4340 | 355 |
| 325 | 20240115 | 141700 | 1127117105 | 4335 | 4335 | 4335 | 4335 | 181 |
| 326 | 20240115 | 141600 | 1126332470 | 4340 | 4340 | 4340 | 4340 | 0 |
| 327 | 20240115 | 141500 | 1126332470 | 4340 | 4340 | 4340 | 4340 | 315 |
| 328 | 20240115 | 141400 | 1124965370 | 4340 | 4340 | 4340 | 4340 | 222 |
| 329 | 20240115 | 141300 | 1124001890 | 4340 | 4340 | 4340 | 4340 | 383 |
| 330 | 20240115 | 141200 | 1122339670 | 4340 | 4340 | 4340 | 4340 | 0 |
| 331 | 20240115 | 141100 | 1122339670 | 4340 | 4340 | 4340 | 4340 | 154 |
| 332 | 20240115 | 141000 | 1121671310 | 4340 | 4340 | 4340 | 4340 | 338 |
| 333 | 20240115 | 140900 | 1120204390 | 4340 | 4340 | 4340 | 4340 | 199 |
| 334 | 20240115 | 140800 | 1119340730 | 4320 | 4320 | 4320 | 4320 | 250 |
| 335 | 20240115 | 140700 | 1118260730 | 4340 | 4340 | 4340 | 4340 | 321 |
| 336 | 20240115 | 140600 | 1116867590 | 4340 | 4340 | 4340 | 4340 | 216 |
| 337 | 20240115 | 140500 | 1115930150 | 4340 | 4340 | 4340 | 4340 | 316 |
| 338 | 20240115 | 140400 | 1114558710 | 4340 | 4340 | 4340 | 4340 | 0 |
| 339 | 20240115 | 140300 | 1114558710 | 4340 | 4340 | 4340 | 4340 | 222 |
| 340 | 20240115 | 140200 | 1113595230 | 4340 | 4340 | 4340 | 4340 | 268 |
| 341 | 20240115 | 140100 | 1112432110 | 4345 | 4345 | 4345 | 4345 | 256 |
| 342 | 20240115 | 140000 | 1111319790 | 4345 | 4345 | 4345 | 4345 | 0 |
| 343 | 20240115 | 135900 | 1111319790 | 4345 | 4345 | 4345 | 4345 | 557 |
| 344 | 20240115 | 135800 | 1108899625 | 4345 | 4345 | 4345 | 4345 | 500 |
| 345 | 20240115 | 135700 | 1106727125 | 4345 | 4345 | 4345 | 4345 | 213 |
| 346 | 20240115 | 135600 | 1105801640 | 4315 | 4315 | 4315 | 4315 | 273 |
| 347 | 20240115 | 135500 | 1104623645 | 4340 | 4340 | 4340 | 4340 | 424 |
| 348 | 20240115 | 135400 | 1102783485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 349 | 20240115 | 135300 | 1102783485 | 4340 | 4340 | 4340 | 4340 | 346 |
| 350 | 20240115 | 135200 | 1101281845 | 4340 | 4340 | 4340 | 4340 | 0 |
| 351 | 20240115 | 135100 | 1101281845 | 4340 | 4340 | 4340 | 4340 | 970 |
| 352 | 20240115 | 135000 | 1097072045 | 4340 | 4340 | 4340 | 4340 | 0 |
| 353 | 20240115 | 134900 | 1097072045 | 4340 | 4315 | 4340 | 4315 | 316 |
| 354 | 20240115 | 134800 | 1095700680 | 4345 | 4345 | 4345 | 4345 | 0 |
| 355 | 20240115 | 134700 | 1095700680 | 4345 | 4330 | 4345 | 4305 | 3569 |
| 356 | 20240115 | 134600 | 1080275605 | 4330 | 4345 | 4345 | 4330 | 274 |
| 357 | 20240115 | 134500 | 1079086035 | 4335 | 4340 | 4340 | 4335 | 1325 |
| 358 | 20240115 | 134400 | 1073341845 | 4345 | 4345 | 4345 | 4345 | 558 |
| 359 | 20240115 | 134300 | 1070917335 | 4345 | 4345 | 4345 | 4345 | 300 |
| 360 | 20240115 | 134200 | 1069613835 | 4345 | 4345 | 4345 | 4345 | 412 |
| 361 | 20240115 | 134100 | 1067823695 | 4345 | 4345 | 4345 | 4345 | 460 |
| 362 | 20240115 | 134000 | 1065824995 | 4345 | 4345 | 4345 | 4345 | 659 |
| 363 | 20240115 | 133900 | 1062961640 | 4345 | 4345 | 4345 | 4345 | 1180 |
| 364 | 20240115 | 133800 | 1057834540 | 4345 | 4345 | 4345 | 4335 | 831 |
| 365 | 20240115 | 133700 | 1054228045 | 4345 | 4345 | 4345 | 4345 | 0 |
| 366 | 20240115 | 133600 | 1054228045 | 4345 | 4345 | 4345 | 4345 | 577 |
| 367 | 20240115 | 133500 | 1051720980 | 4345 | 4345 | 4345 | 4345 | 0 |
| 368 | 20240115 | 133400 | 1051720980 | 4345 | 4345 | 4345 | 4345 | 194 |
| 369 | 20240115 | 133300 | 1050878050 | 4330 | 4330 | 4330 | 4330 | 0 |
| 370 | 20240115 | 133200 | 1050878050 | 4330 | 4340 | 4340 | 4330 | 1840 |
| 371 | 20240115 | 133100 | 1042901900 | 4335 | 4335 | 4335 | 4335 | 300 |
| 372 | 20240115 | 133000 | 1041601400 | 4335 | 4340 | 4340 | 4330 | 511 |
| 373 | 20240115 | 132900 | 1039384670 | 4340 | 4345 | 4345 | 4340 | 2127 |
| 374 | 20240115 | 132800 | 1030148490 | 4340 | 4335 | 4340 | 4335 | 3204 |
| 375 | 20240115 | 132700 | 1016244880 | 4335 | 4330 | 4340 | 4330 | 1029 |
| 376 | 20240115 | 132600 | 1011784700 | 4335 | 4335 | 4335 | 4335 | 1745 |
| 377 | 20240115 | 132500 | 1004220125 | 4335 | 4335 | 4335 | 4335 | 0 |
| 378 | 20240115 | 132400 | 1004220125 | 4335 | 4335 | 4335 | 4335 | 1438 |
| 379 | 20240115 | 132300 | 997986395 | 4335 | 4335 | 4335 | 4335 | 1048 |
| 380 | 20240115 | 132200 | 993443315 | 4330 | 4330 | 4330 | 4330 | 676 |
| 381 | 20240115 | 132100 | 990516235 | 4330 | 4320 | 4330 | 4320 | 195 |
| 382 | 20240115 | 132000 | 989673335 | 4330 | 4325 | 4330 | 4325 | 825 |
| 383 | 20240115 | 131900 | 986103155 | 4335 | 4325 | 4335 | 4325 | 819 |
| 384 | 20240115 | 131800 | 982556650 | 4325 | 4320 | 4325 | 4320 | 577 |
| 385 | 20240115 | 131700 | 980062210 | 4315 | 4315 | 4315 | 4315 | 0 |
| 386 | 20240115 | 131600 | 980062210 | 4315 | 4315 | 4315 | 4315 | 85 |
| 387 | 20240115 | 131500 | 979695435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 388 | 20240115 | 131400 | 979695435 | 4315 | 4315 | 4315 | 4315 | 731 |
| 389 | 20240115 | 131300 | 976541170 | 4305 | 4305 | 4305 | 4305 | 0 |
| 390 | 20240115 | 131200 | 976541170 | 4305 | 4300 | 4305 | 4300 | 173 |
| 391 | 20240115 | 131100 | 975796620 | 4300 | 4300 | 4300 | 4300 | 862 |
| 392 | 20240115 | 131000 | 972090020 | 4300 | 4300 | 4305 | 4300 | 317 |
| 393 | 20240115 | 130900 | 970725610 | 4305 | 4310 | 4310 | 4300 | 278 |
| 394 | 20240115 | 130800 | 969527495 | 4310 | 4310 | 4310 | 4310 | 137 |
| 395 | 20240115 | 130700 | 968937025 | 4305 | 4305 | 4305 | 4305 | 1 |
| 396 | 20240115 | 130600 | 968932720 | 4315 | 4315 | 4315 | 4315 | 362 |
| 397 | 20240115 | 130500 | 967370690 | 4315 | 4315 | 4315 | 4315 | 0 |
| 398 | 20240115 | 130400 | 967370690 | 4315 | 4315 | 4315 | 4315 | 538 |
| 399 | 20240115 | 130300 | 965049220 | 4320 | 4320 | 4320 | 4320 | 0 |
| 400 | 20240115 | 130200 | 965049220 | 4320 | 4320 | 4320 | 4320 | 233 |
| 401 | 20240115 | 130100 | 964042660 | 4305 | 4315 | 4315 | 4305 | 1762 |
| 402 | 20240115 | 130000 | 956451710 | 4310 | 4310 | 4310 | 4310 | 0 |
| 403 | 20240115 | 125900 | 956451710 | 4310 | 4305 | 4315 | 4305 | 335 |
| 404 | 20240115 | 125800 | 955008445 | 4310 | 4310 | 4310 | 4310 | 170 |
| 405 | 20240115 | 125700 | 954275745 | 4310 | 4315 | 4320 | 4310 | 549 |
| 406 | 20240115 | 125600 | 951906965 | 4315 | 4315 | 4315 | 4315 | 15 |
| 407 | 20240115 | 125500 | 951842240 | 4315 | 4310 | 4315 | 4310 | 272 |
| 408 | 20240115 | 125400 | 950668650 | 4320 | 4320 | 4320 | 4320 | 0 |
| 409 | 20240115 | 125300 | 950668650 | 4320 | 4320 | 4320 | 4320 | 503 |
| 410 | 20240115 | 125200 | 948495690 | 4315 | 4315 | 4315 | 4315 | 61 |
| 411 | 20240115 | 125100 | 948232475 | 4315 | 4315 | 4315 | 4315 | 267 |
| 412 | 20240115 | 125000 | 947080370 | 4305 | 4310 | 4315 | 4305 | 184 |
| 413 | 20240115 | 124900 | 946287625 | 4310 | 4310 | 4320 | 4310 | 1559 |
| 414 | 20240115 | 124800 | 939556735 | 4305 | 4310 | 4310 | 4305 | 359 |
| 415 | 20240115 | 124700 | 938009710 | 4320 | 4315 | 4320 | 4315 | 687 |
| 416 | 20240115 | 124600 | 935044060 | 4315 | 4320 | 4325 | 4315 | 473 |
| 417 | 20240115 | 124500 | 933001005 | 4320 | 4315 | 4320 | 4315 | 129 |
| 418 | 20240115 | 124400 | 932443780 | 4315 | 4315 | 4315 | 4315 | 25 |
| 419 | 20240115 | 124300 | 932335905 | 4320 | 4315 | 4325 | 4315 | 274 |
| 420 | 20240115 | 124200 | 931151160 | 4315 | 4320 | 4325 | 4315 | 413 |
| 421 | 20240115 | 124100 | 929368000 | 4320 | 4315 | 4320 | 4315 | 383 |
| 422 | 20240115 | 124000 | 927714470 | 4320 | 4315 | 4320 | 4315 | 45 |
| 423 | 20240115 | 123900 | 927520170 | 4315 | 4305 | 4315 | 4305 | 127 |
| 424 | 20240115 | 123800 | 926972945 | 4310 | 4310 | 4310 | 4310 | 424 |
| 425 | 20240115 | 123700 | 925145505 | 4320 | 4310 | 4320 | 4310 | 683 |
| 426 | 20240115 | 123600 | 922196945 | 4310 | 4310 | 4310 | 4310 | 200 |
| 427 | 20240115 | 123500 | 921334945 | 4310 | 4320 | 4320 | 4310 | 489 |
| 428 | 20240115 | 123400 | 919224465 | 4320 | 4320 | 4320 | 4320 | 4 |
| 429 | 20240115 | 123300 | 919207185 | 4320 | 4310 | 4320 | 4310 | 446 |
| 430 | 20240115 | 123200 | 917280475 | 4320 | 4320 | 4320 | 4320 | 9 |
| 431 | 20240115 | 123100 | 917241595 | 4320 | 4320 | 4320 | 4320 | 325 |
| 432 | 20240115 | 123000 | 915837595 | 4310 | 4310 | 4310 | 4310 | 6 |
| 433 | 20240115 | 122900 | 915811735 | 4310 | 4325 | 4325 | 4310 | 527 |
| 434 | 20240115 | 122800 | 913532475 | 4330 | 4330 | 4330 | 4330 | 35 |
| 435 | 20240115 | 122700 | 913380925 | 4330 | 4320 | 4330 | 4315 | 1048 |
| 436 | 20240115 | 122600 | 908852130 | 4325 | 4325 | 4325 | 4325 | 0 |
| 437 | 20240115 | 122500 | 908852130 | 4325 | 4325 | 4325 | 4325 | 548 |
| 438 | 20240115 | 122400 | 906482030 | 4330 | 4330 | 4330 | 4330 | 6 |
| 439 | 20240115 | 122300 | 906456050 | 4330 | 4330 | 4330 | 4330 | 222 |
| 440 | 20240115 | 122200 | 905494790 | 4320 | 4320 | 4320 | 4320 | 78 |
| 441 | 20240115 | 122100 | 905157830 | 4330 | 4330 | 4330 | 4330 | 394 |
| 442 | 20240115 | 122000 | 903451810 | 4330 | 4325 | 4330 | 4325 | 1161 |
| 443 | 20240115 | 121900 | 898429485 | 4325 | 4330 | 4335 | 4325 | 721 |
| 444 | 20240115 | 121800 | 895305890 | 4335 | 4335 | 4335 | 4335 | 0 |
| 445 | 20240115 | 121700 | 895305890 | 4335 | 4335 | 4335 | 4335 | 508 |
| 446 | 20240115 | 121600 | 893103710 | 4335 | 4335 | 4335 | 4335 | 262 |
| 447 | 20240115 | 121500 | 891967940 | 4330 | 4335 | 4335 | 4330 | 1209 |
| 448 | 20240115 | 121400 | 886727425 | 4340 | 4335 | 4345 | 4335 | 1241 |
| 449 | 20240115 | 121300 | 881342680 | 4330 | 4330 | 4330 | 4330 | 0 |
| 450 | 20240115 | 121200 | 881342680 | 4330 | 4330 | 4335 | 4330 | 644 |
| 451 | 20240115 | 121100 | 878552440 | 4330 | 4330 | 4330 | 4330 | 113 |
| 452 | 20240115 | 121000 | 878063150 | 4335 | 4335 | 4335 | 4335 | 416 |
| 453 | 20240115 | 120900 | 876259790 | 4325 | 4335 | 4335 | 4325 | 1174 |
| 454 | 20240115 | 120800 | 871171500 | 4335 | 4335 | 4335 | 4335 | 357 |
| 455 | 20240115 | 120700 | 869623905 | 4320 | 4320 | 4320 | 4320 | 0 |
| 456 | 20240115 | 120600 | 869623905 | 4320 | 4340 | 4340 | 4320 | 6559 |
| 457 | 20240115 | 120500 | 841244420 | 4335 | 4335 | 4335 | 4335 | 228 |
| 458 | 20240115 | 120400 | 840256040 | 4335 | 4335 | 4335 | 4335 | 2641 |
| 459 | 20240115 | 120300 | 828807305 | 4335 | 4335 | 4335 | 4335 | 1 |
| 460 | 20240115 | 120200 | 828802970 | 4325 | 4335 | 4340 | 4325 | 1921 |
| 461 | 20240115 | 120100 | 820480300 | 4340 | 4345 | 4345 | 4340 | 779 |
| 462 | 20240115 | 120000 | 817096940 | 4350 | 4335 | 4350 | 4335 | 2460 |
| 463 | 20240115 | 115900 | 806402410 | 4340 | 4335 | 4345 | 4330 | 6182 |
| 464 | 20240115 | 115800 | 779585580 | 4330 | 4330 | 4330 | 4330 | 887 |
| 465 | 20240115 | 115700 | 775744870 | 4335 | 4330 | 4335 | 4330 | 1057 |
| 466 | 20240115 | 115600 | 771166440 | 4325 | 4320 | 4325 | 4320 | 985 |
| 467 | 20240115 | 115500 | 766907820 | 4320 | 4300 | 4320 | 4295 | 7810 |
| 468 | 20240115 | 115400 | 733198035 | 4300 | 4300 | 4300 | 4285 | 1964 |
| 469 | 20240115 | 115300 | 724753585 | 4300 | 4300 | 4300 | 4300 | 0 |
| 470 | 20240115 | 115200 | 724753585 | 4300 | 4290 | 4300 | 4290 | 565 |
| 471 | 20240115 | 115100 | 722324095 | 4300 | 4305 | 4305 | 4300 | 1522 |
| 472 | 20240115 | 115000 | 715774385 | 4305 | 4300 | 4305 | 4275 | 3101 |
| 473 | 20240115 | 114900 | 702482680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 474 | 20240115 | 114800 | 702482680 | 4300 | 4300 | 4300 | 4300 | 362 |
| 475 | 20240115 | 114700 | 700926080 | 4270 | 4280 | 4280 | 4270 | 1110 |
| 476 | 20240115 | 114600 | 696183005 | 4305 | 4305 | 4305 | 4305 | 442 |
| 477 | 20240115 | 114500 | 694280195 | 4295 | 4295 | 4295 | 4295 | 0 |
| 478 | 20240115 | 114400 | 694280195 | 4295 | 4295 | 4295 | 4295 | 648 |
| 479 | 20240115 | 114300 | 691497035 | 4305 | 4300 | 4305 | 4290 | 4366 |
| 480 | 20240115 | 114200 | 672739790 | 4300 | 4300 | 4300 | 4300 | 59 |
| 481 | 20240115 | 114100 | 672486090 | 4300 | 4300 | 4300 | 4300 | 20 |
| 482 | 20240115 | 114000 | 672400090 | 4295 | 4295 | 4295 | 4295 | 513 |
| 483 | 20240115 | 113900 | 670196755 | 4295 | 4300 | 4305 | 4295 | 1185 |
| 484 | 20240115 | 113800 | 665101405 | 4300 | 4300 | 4300 | 4300 | 398 |
| 485 | 20240115 | 113700 | 663390005 | 4290 | 4290 | 4290 | 4290 | 46 |
| 486 | 20240115 | 113600 | 663192665 | 4300 | 4290 | 4300 | 4290 | 457 |
| 487 | 20240115 | 113500 | 661230650 | 4290 | 4290 | 4290 | 4290 | 157 |
| 488 | 20240115 | 113400 | 660557120 | 4290 | 4280 | 4290 | 4280 | 579 |
| 489 | 20240115 | 113300 | 658074210 | 4295 | 4295 | 4295 | 4295 | 291 |
| 490 | 20240115 | 113200 | 656824365 | 4295 | 4295 | 4295 | 4295 | 1 |
| 491 | 20240115 | 113100 | 656820070 | 4295 | 4295 | 4295 | 4295 | 448 |
| 492 | 20240115 | 113000 | 654895910 | 4295 | 4295 | 4295 | 4295 | 0 |
| 493 | 20240115 | 112900 | 654895910 | 4295 | 4295 | 4295 | 4295 | 346 |
| 494 | 20240115 | 112800 | 653409840 | 4295 | 4295 | 4295 | 4295 | 0 |
| 495 | 20240115 | 112700 | 653409840 | 4295 | 4295 | 4295 | 4295 | 473 |
| 496 | 20240115 | 112600 | 651378305 | 4295 | 4295 | 4295 | 4295 | 0 |
| 497 | 20240115 | 112500 | 651378305 | 4295 | 4295 | 4295 | 4290 | 1297 |
| 498 | 20240115 | 112400 | 645809195 | 4295 | 4295 | 4295 | 4295 | 1 |
| 499 | 20240115 | 112300 | 645804900 | 4290 | 4280 | 4290 | 4280 | 541 |
| 500 | 20240115 | 112200 | 643484020 | 4290 | 4265 | 4290 | 4265 | 5 |
| 501 | 20240115 | 112100 | 643462620 | 4295 | 4295 | 4295 | 4295 | 231 |
| 502 | 20240115 | 112000 | 642470475 | 4295 | 4295 | 4295 | 4295 | 0 |
| 503 | 20240115 | 111900 | 642470475 | 4295 | 4295 | 4295 | 4295 | 406 |
| 504 | 20240115 | 111800 | 640726705 | 4295 | 4295 | 4295 | 4295 | 0 |
| 505 | 20240115 | 111700 | 640726705 | 4295 | 4285 | 4295 | 4285 | 610 |
| 506 | 20240115 | 111600 | 638110985 | 4285 | 4285 | 4285 | 4285 | 1229 |
| 507 | 20240115 | 111500 | 632844720 | 4260 | 4265 | 4285 | 4260 | 1585 |
| 508 | 20240115 | 111400 | 626071820 | 4285 | 4285 | 4285 | 4285 | 0 |
| 509 | 20240115 | 111300 | 626071820 | 4285 | 4285 | 4285 | 4285 | 258 |
| 510 | 20240115 | 111200 | 624966290 | 4265 | 4265 | 4265 | 4265 | 0 |
| 511 | 20240115 | 111100 | 624966290 | 4265 | 4290 | 4290 | 4265 | 545 |
| 512 | 20240115 | 111000 | 622632165 | 4290 | 4290 | 4290 | 4290 | 0 |
| 513 | 20240115 | 110900 | 622632165 | 4290 | 4290 | 4290 | 4290 | 383 |
| 514 | 20240115 | 110800 | 620989095 | 4255 | 4260 | 4290 | 4255 | 1041 |
| 515 | 20240115 | 110700 | 616541475 | 4285 | 4285 | 4285 | 4285 | 417 |
| 516 | 20240115 | 110600 | 614754630 | 4280 | 4280 | 4280 | 4280 | 0 |
| 517 | 20240115 | 110500 | 614754630 | 4280 | 4280 | 4280 | 4280 | 901 |
| 518 | 20240115 | 110400 | 610898350 | 4280 | 4280 | 4280 | 4280 | 1 |
| 519 | 20240115 | 110300 | 610894070 | 4280 | 4255 | 4280 | 4255 | 515 |
| 520 | 20240115 | 110200 | 608690120 | 4255 | 4255 | 4255 | 4255 | 3 |
| 521 | 20240115 | 110100 | 608677355 | 4280 | 4260 | 4280 | 4255 | 2516 |
| 522 | 20240115 | 110000 | 597960880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 523 | 20240115 | 105900 | 597960880 | 4260 | 4280 | 4280 | 4260 | 456 |
| 524 | 20240115 | 105800 | 596009240 | 4275 | 4265 | 4275 | 4260 | 1111 |
| 525 | 20240115 | 105700 | 591276360 | 4260 | 4265 | 4275 | 4260 | 327 |
| 526 | 20240115 | 105600 | 589878555 | 4265 | 4265 | 4265 | 4260 | 56 |
| 527 | 20240115 | 105500 | 589639735 | 4275 | 4275 | 4275 | 4275 | 524 |
| 528 | 20240115 | 105400 | 587399635 | 4280 | 4280 | 4280 | 4250 | 10139 |
| 529 | 20240115 | 105300 | 544246885 | 4280 | 4280 | 4280 | 4280 | 246 |
| 530 | 20240115 | 105200 | 543194005 | 4280 | 4280 | 4280 | 4280 | 0 |
| 531 | 20240115 | 105100 | 543194005 | 4280 | 4280 | 4280 | 4280 | 501 |
| 532 | 20240115 | 105000 | 541049725 | 4275 | 4275 | 4275 | 4275 | 215 |
| 533 | 20240115 | 104900 | 540130600 | 4275 | 4275 | 4275 | 4275 | 55 |
| 534 | 20240115 | 104800 | 539895475 | 4275 | 4275 | 4275 | 4275 | 493 |
| 535 | 20240115 | 104700 | 537787900 | 4275 | 4275 | 4275 | 4275 | 0 |
| 536 | 20240115 | 104600 | 537787900 | 4275 | 4275 | 4275 | 4275 | 277 |
| 537 | 20240115 | 104500 | 536603725 | 4275 | 4275 | 4275 | 4275 | 1 |
| 538 | 20240115 | 104400 | 536599450 | 4275 | 4275 | 4275 | 4275 | 504 |
| 539 | 20240115 | 104300 | 534444850 | 4260 | 4265 | 4265 | 4260 | 454 |
| 540 | 20240115 | 104200 | 532510470 | 4265 | 4275 | 4280 | 4265 | 709 |
| 541 | 20240115 | 104100 | 529483910 | 4275 | 4275 | 4275 | 4275 | 34 |
| 542 | 20240115 | 104000 | 529338560 | 4280 | 4280 | 4280 | 4280 | 437 |
| 543 | 20240115 | 103900 | 527468200 | 4260 | 4260 | 4260 | 4260 | 0 |
| 544 | 20240115 | 103800 | 527468200 | 4260 | 4280 | 4280 | 4260 | 554 |
| 545 | 20240115 | 103700 | 525101330 | 4285 | 4285 | 4285 | 4285 | 0 |
| 546 | 20240115 | 103600 | 525101330 | 4285 | 4285 | 4285 | 4285 | 470 |
| 547 | 20240115 | 103500 | 523087380 | 4260 | 4285 | 4285 | 4260 | 2001 |
| 548 | 20240115 | 103400 | 514563095 | 4260 | 4285 | 4285 | 4260 | 302 |
| 549 | 20240115 | 103300 | 513269075 | 4285 | 4285 | 4285 | 4285 | 0 |
| 550 | 20240115 | 103200 | 513269075 | 4285 | 4285 | 4285 | 4285 | 519 |
| 551 | 20240115 | 103100 | 511045160 | 4260 | 4260 | 4260 | 4260 | 756 |
| 552 | 20240115 | 103000 | 507824600 | 4270 | 4265 | 4270 | 4265 | 461 |
| 553 | 20240115 | 102900 | 505857180 | 4265 | 4265 | 4265 | 4260 | 36 |
| 554 | 20240115 | 102800 | 505703645 | 4255 | 4265 | 4265 | 4255 | 608 |
| 555 | 20240115 | 102700 | 503110535 | 4255 | 4255 | 4255 | 4255 | 0 |
| 556 | 20240115 | 102600 | 503110535 | 4255 | 4260 | 4265 | 4255 | 1127 |
| 557 | 20240115 | 102500 | 498308510 | 4260 | 4260 | 4260 | 4260 | 356 |
| 558 | 20240115 | 102400 | 496791950 | 4260 | 4255 | 4265 | 4255 | 297 |
| 559 | 20240115 | 102300 | 495526735 | 4255 | 4255 | 4255 | 4255 | 311 |
| 560 | 20240115 | 102200 | 494203430 | 4270 | 4255 | 4270 | 4255 | 1397 |
| 561 | 20240115 | 102100 | 488259180 | 4275 | 4260 | 4275 | 4260 | 3673 |
| 562 | 20240115 | 102000 | 472612170 | 4260 | 4260 | 4280 | 4260 | 2004 |
| 563 | 20240115 | 101900 | 464075110 | 4285 | 4260 | 4285 | 4255 | 423 |
| 564 | 20240115 | 101800 | 462267320 | 4260 | 4270 | 4270 | 4250 | 7435 |
| 565 | 20240115 | 101700 | 430602615 | 4280 | 4280 | 4280 | 4280 | 1 |
| 566 | 20240115 | 101600 | 430598335 | 4270 | 4275 | 4275 | 4270 | 498 |
| 567 | 20240115 | 101500 | 428471870 | 4275 | 4275 | 4275 | 4275 | 43 |
| 568 | 20240115 | 101400 | 428288045 | 4275 | 4275 | 4275 | 4275 | 49 |
| 569 | 20240115 | 101300 | 428078570 | 4275 | 4275 | 4275 | 4275 | 31 |
| 570 | 20240115 | 101200 | 427946045 | 4270 | 4270 | 4270 | 4265 | 2326 |
| 571 | 20240115 | 101100 | 418017770 | 4275 | 4275 | 4275 | 4275 | 0 |
| 572 | 20240115 | 101000 | 418017770 | 4275 | 4280 | 4280 | 4275 | 719 |
| 573 | 20240115 | 100900 | 414941540 | 4280 | 4275 | 4280 | 4275 | 244 |
| 574 | 20240115 | 100800 | 413898190 | 4280 | 4275 | 4280 | 4275 | 507 |
| 575 | 20240115 | 100700 | 411728265 | 4275 | 4275 | 4280 | 4275 | 250 |
| 576 | 20240115 | 100600 | 410659015 | 4280 | 4270 | 4280 | 4270 | 217 |
| 577 | 20240115 | 100500 | 409730405 | 4270 | 4270 | 4285 | 4270 | 866 |
| 578 | 20240115 | 100400 | 406032570 | 4270 | 4270 | 4270 | 4270 | 7 |
| 579 | 20240115 | 100300 | 406002680 | 4265 | 4270 | 4270 | 4265 | 1555 |
| 580 | 20240115 | 100200 | 399368380 | 4285 | 4285 | 4285 | 4285 | 0 |
| 581 | 20240115 | 100100 | 399368380 | 4285 | 4270 | 4285 | 4270 | 110 |
| 582 | 20240115 | 100000 | 398898530 | 4270 | 4280 | 4280 | 4270 | 510 |
| 583 | 20240115 | 095900 | 396718730 | 4270 | 4280 | 4280 | 4270 | 2 |
| 584 | 20240115 | 095800 | 396710180 | 4270 | 4280 | 4280 | 4270 | 2189 |
| 585 | 20240115 | 095700 | 387361340 | 4280 | 4280 | 4280 | 4280 | 15 |
| 586 | 20240115 | 095600 | 387297140 | 4270 | 4270 | 4270 | 4270 | 497 |
| 587 | 20240115 | 095500 | 385174950 | 4270 | 4275 | 4275 | 4265 | 2740 |
| 588 | 20240115 | 095400 | 373476645 | 4275 | 4290 | 4290 | 4275 | 111 |
| 589 | 20240115 | 095300 | 373001965 | 4275 | 4275 | 4275 | 4270 | 1650 |
| 590 | 20240115 | 095200 | 365953915 | 4275 | 4275 | 4275 | 4275 | 1 |
| 591 | 20240115 | 095100 | 365949640 | 4270 | 4270 | 4270 | 4270 | 791 |
| 592 | 20240115 | 095000 | 362572070 | 4270 | 4275 | 4275 | 4270 | 1260 |
| 593 | 20240115 | 094900 | 357190030 | 4275 | 4275 | 4275 | 4275 | 0 |
| 594 | 20240115 | 094800 | 357190030 | 4275 | 4290 | 4290 | 4275 | 1000 |
| 595 | 20240115 | 094700 | 352914190 | 4300 | 4275 | 4305 | 4275 | 479 |
| 596 | 20240115 | 094600 | 350860405 | 4275 | 4300 | 4300 | 4275 | 11119 |
| 597 | 20240115 | 094500 | 303243140 | 4295 | 4310 | 4330 | 4290 | 13846 |
| 598 | 20240115 | 094400 | 243761650 | 4310 | 4340 | 4340 | 4310 | 579 |
| 599 | 20240115 | 094300 | 241265440 | 4340 | 4340 | 4340 | 4340 | 27 |
| 600 | 20240115 | 094200 | 241148260 | 4340 | 4340 | 4340 | 4340 | 4 |
| 601 | 20240115 | 094100 | 241130900 | 4340 | 4310 | 4340 | 4310 | 672 |
| 602 | 20240115 | 094000 | 238219520 | 4310 | 4310 | 4340 | 4310 | 2952 |
| 603 | 20240115 | 093900 | 225494945 | 4315 | 4315 | 4315 | 4315 | 1218 |
| 604 | 20240115 | 093800 | 220239275 | 4315 | 4315 | 4315 | 4315 | 0 |
| 605 | 20240115 | 093700 | 220239275 | 4315 | 4315 | 4315 | 4315 | 555 |
| 606 | 20240115 | 093600 | 217844450 | 4345 | 4345 | 4345 | 4345 | 0 |
| 607 | 20240115 | 093500 | 217844450 | 4345 | 4320 | 4345 | 4320 | 18 |
| 608 | 20240115 | 093400 | 217766465 | 4320 | 4320 | 4320 | 4320 | 0 |
| 609 | 20240115 | 093300 | 217766465 | 4320 | 4325 | 4325 | 4320 | 113 |
| 610 | 20240115 | 093200 | 217278295 | 4325 | 4325 | 4325 | 4325 | 32 |
| 611 | 20240115 | 093100 | 217139895 | 4325 | 4325 | 4325 | 4325 | 982 |
| 612 | 20240115 | 093000 | 212892745 | 4325 | 4330 | 4330 | 4325 | 1126 |
| 613 | 20240115 | 092900 | 208019990 | 4330 | 4330 | 4330 | 4330 | 100 |
| 614 | 20240115 | 092800 | 207586990 | 4330 | 4330 | 4330 | 4330 | 0 |
| 615 | 20240115 | 092700 | 207586990 | 4330 | 4350 | 4350 | 4330 | 1323 |
| 616 | 20240115 | 092600 | 201844290 | 4350 | 4350 | 4350 | 4350 | 66 |
| 617 | 20240115 | 092500 | 201557190 | 4350 | 4350 | 4350 | 4350 | 102 |
| 618 | 20240115 | 092400 | 201113490 | 4350 | 4350 | 4355 | 4350 | 1124 |
| 619 | 20240115 | 092300 | 196220685 | 4350 | 4350 | 4350 | 4350 | 183 |
| 620 | 20240115 | 092200 | 195424635 | 4350 | 4345 | 4350 | 4345 | 1683 |
| 621 | 20240115 | 092100 | 188107160 | 4345 | 4345 | 4345 | 4345 | 0 |
| 622 | 20240115 | 092000 | 188107160 | 4345 | 4345 | 4345 | 4345 | 10 |
| 623 | 20240115 | 091900 | 188063710 | 4335 | 4335 | 4335 | 4335 | 2478 |
| 624 | 20240115 | 091800 | 177321580 | 4330 | 4315 | 4335 | 4315 | 1518 |
| 625 | 20240115 | 091700 | 170751470 | 4310 | 4310 | 4310 | 4310 | 0 |
| 626 | 20240115 | 091600 | 170751470 | 4310 | 4310 | 4310 | 4310 | 47 |
| 627 | 20240115 | 091500 | 170548900 | 4315 | 4315 | 4315 | 4315 | 1300 |
| 628 | 20240115 | 091400 | 164939400 | 4335 | 4335 | 4335 | 4335 | 0 |
| 629 | 20240115 | 091300 | 164939400 | 4335 | 4310 | 4335 | 4310 | 628 |
| 630 | 20240115 | 091200 | 162231470 | 4320 | 4320 | 4320 | 4305 | 2669 |
| 631 | 20240115 | 091100 | 150741115 | 4320 | 4320 | 4320 | 4305 | 215 |
| 632 | 20240115 | 091000 | 149813330 | 4320 | 4330 | 4330 | 4320 | 144 |
| 633 | 20240115 | 090900 | 149191190 | 4330 | 4330 | 4330 | 4330 | 701 |
| 634 | 20240115 | 090800 | 146155860 | 4325 | 4300 | 4325 | 4295 | 11144 |
| 635 | 20240115 | 090700 | 98103545 | 4290 | 4285 | 4290 | 4285 | 863 |
| 636 | 20240115 | 090600 | 94402340 | 4285 | 4290 | 4290 | 4285 | 1976 |
| 637 | 20240115 | 090500 | 85929145 | 4290 | 4300 | 4330 | 4290 | 3483 |
| 638 | 20240115 | 090400 | 70960315 | 4300 | 4310 | 4310 | 4300 | 3379 |
| 639 | 20240115 | 090300 | 56399445 | 4310 | 4320 | 4345 | 4310 | 1952 |
| 640 | 20240115 | 090200 | 47939620 | 4320 | 4340 | 4340 | 4320 | 963 |
| 641 | 20240115 | 090100 | 43768080 | 4350 | 4350 | 4350 | 4325 | 2754 |
| 642 | 20240115 | 090000 | 31802020 | 4350 | 4355 | 4355 | 4320 | 7234 |