28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 3 | 20240105 | 184000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20240105 | 183900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20240105 | 183800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20240105 | 183700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20240105 | 183600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20240105 | 183500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20240105 | 183400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20240105 | 183300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20240105 | 183200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20240105 | 183100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20240105 | 183000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20240105 | 182900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20240105 | 182800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20240105 | 182700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20240105 | 182600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20240105 | 182500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20240105 | 182400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20240105 | 182300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20240105 | 182200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20240105 | 182100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20240105 | 182000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20240105 | 181900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20240105 | 181800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20240105 | 181700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20240105 | 181600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20240105 | 181500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20240105 | 181400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20240105 | 181300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20240105 | 181200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20240105 | 181100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 33 | 20240105 | 181000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20240105 | 180900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20240105 | 180800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20240105 | 180700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20240105 | 180600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20240105 | 180500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20240105 | 180400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20240105 | 180300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20240105 | 180200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20240105 | 180100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20240105 | 180000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20240105 | 175900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20240105 | 175800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20240105 | 175700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20240105 | 175600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20240105 | 175500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20240105 | 175400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20240105 | 175300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20240105 | 175200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20240105 | 175100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20240105 | 175000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20240105 | 174900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20240105 | 174800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20240105 | 174700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20240105 | 174600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20240105 | 174500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20240105 | 174400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20240105 | 174300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20240105 | 174200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20240105 | 174100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 63 | 20240105 | 174000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20240105 | 173900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20240105 | 173800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20240105 | 173700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20240105 | 173600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20240105 | 173500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20240105 | 173400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20240105 | 173300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20240105 | 173200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20240105 | 173100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20240105 | 173000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20240105 | 172900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20240105 | 172800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20240105 | 172700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20240105 | 172600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20240105 | 172500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20240105 | 172400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20240105 | 172300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20240105 | 172200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20240105 | 172100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20240105 | 172000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20240105 | 171900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20240105 | 171800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20240105 | 171700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20240105 | 171600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20240105 | 171500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20240105 | 171400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20240105 | 171300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20240105 | 171200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20240105 | 171100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 93 | 20240105 | 171000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20240105 | 170900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20240105 | 170800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20240105 | 170700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20240105 | 170600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20240105 | 170500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20240105 | 170400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20240105 | 170300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20240105 | 170200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20240105 | 170100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20240105 | 170000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20240105 | 165900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20240105 | 165800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20240105 | 165700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20240105 | 165600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20240105 | 165500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20240105 | 165400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20240105 | 165300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20240105 | 165200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20240105 | 165100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20240105 | 165000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20240105 | 164900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20240105 | 164800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20240105 | 164700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20240105 | 164600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20240105 | 164500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20240105 | 164400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20240105 | 164300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20240105 | 164200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20240105 | 164100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 123 | 20240105 | 164000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20240105 | 163900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20240105 | 163800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20240105 | 163700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20240105 | 163600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20240105 | 163500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20240105 | 163400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20240105 | 163300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20240105 | 163200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20240105 | 163100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20240105 | 163000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20240105 | 162900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20240105 | 162800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20240105 | 162700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20240105 | 162600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20240105 | 162500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20240105 | 162400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20240105 | 162300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20240105 | 162200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20240105 | 162100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20240105 | 162000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20240105 | 161900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20240105 | 161800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20240105 | 161700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20240105 | 161600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20240105 | 161500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20240105 | 161400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20240105 | 161300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20240105 | 161200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20240105 | 161100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 153 | 20240105 | 161000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20240105 | 160900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20240105 | 160800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20240105 | 160700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20240105 | 160600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20240105 | 160500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20240105 | 160400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20240105 | 160300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20240105 | 160200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20240105 | 160100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20240105 | 160000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20240105 | 155900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20240105 | 155800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20240105 | 155700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20240105 | 155600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20240105 | 155500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20240105 | 155400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20240105 | 155300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20240105 | 155200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20240105 | 155100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20240105 | 155000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20240105 | 154900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20240105 | 154800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20240105 | 154700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20240105 | 154600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20240105 | 154500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20240105 | 154400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20240105 | 154300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20240105 | 154200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20240105 | 154100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 183 | 20240105 | 154000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20240105 | 153900 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20240105 | 153800 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20240105 | 153700 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20240105 | 153600 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20240105 | 153500 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20240105 | 153400 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20240105 | 153300 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20240105 | 153200 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20240105 | 153100 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20240105 | 153000 | 1610992860 | 4640 | 4640 | 4640 | 4640 | 2511 |
| 194 | 20240105 | 152900 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20240105 | 152800 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20240105 | 152700 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20240105 | 152600 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20240105 | 152500 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20240105 | 152400 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20240105 | 152300 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20240105 | 152200 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20240105 | 152100 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20240105 | 152000 | 1599341820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20240105 | 151900 | 1599341820 | 4640 | 4645 | 4655 | 4640 | 1677 |
| 205 | 20240105 | 151800 | 1591552935 | 4645 | 4660 | 4660 | 4645 | 1672 |
| 206 | 20240105 | 151700 | 1583771165 | 4660 | 4665 | 4670 | 4660 | 1107 |
| 207 | 20240105 | 151600 | 1578606980 | 4665 | 4665 | 4670 | 4665 | 173 |
| 208 | 20240105 | 151500 | 1577799670 | 4670 | 4670 | 4675 | 4670 | 3996 |
| 209 | 20240105 | 151400 | 1559126020 | 4670 | 4660 | 4670 | 4660 | 1677 |
| 210 | 20240105 | 151300 | 1551294760 | 4660 | 4650 | 4660 | 4650 | 1224 |
| 211 | 20240105 | 151200 | 1545593325 | 4650 | 4650 | 4650 | 4650 | 1119 |
| 212 | 20240105 | 151100 | 1540389975 | 4640 | 4625 | 4640 | 4625 | 2436 |
| 213 | 20240105 | 151000 | 1529109700 | 4625 | 4625 | 4625 | 4625 | 211 |
| 214 | 20240105 | 150900 | 1528133825 | 4625 | 4630 | 4630 | 4625 | 197 |
| 215 | 20240105 | 150800 | 1527222500 | 4630 | 4630 | 4630 | 4630 | 0 |
| 216 | 20240105 | 150700 | 1527222500 | 4630 | 4625 | 4630 | 4625 | 2200 |
| 217 | 20240105 | 150600 | 1517046500 | 4630 | 4630 | 4630 | 4630 | 0 |
| 218 | 20240105 | 150500 | 1517046500 | 4630 | 4625 | 4630 | 4625 | 248 |
| 219 | 20240105 | 150400 | 1515899145 | 4630 | 4630 | 4630 | 4630 | 276 |
| 220 | 20240105 | 150300 | 1514621265 | 4630 | 4630 | 4635 | 4630 | 920 |
| 221 | 20240105 | 150200 | 1510361610 | 4630 | 4630 | 4630 | 4630 | 0 |
| 222 | 20240105 | 150100 | 1510361610 | 4630 | 4630 | 4635 | 4630 | 548 |
| 223 | 20240105 | 150000 | 1507823870 | 4630 | 4630 | 4630 | 4630 | 281 |
| 224 | 20240105 | 145900 | 1506522840 | 4630 | 4635 | 4635 | 4630 | 238 |
| 225 | 20240105 | 145800 | 1505420610 | 4630 | 4630 | 4630 | 4630 | 1254 |
| 226 | 20240105 | 145700 | 1499614590 | 4635 | 4630 | 4635 | 4630 | 600 |
| 227 | 20240105 | 145600 | 1496835090 | 4630 | 4630 | 4630 | 4630 | 89 |
| 228 | 20240105 | 145500 | 1496423020 | 4630 | 4630 | 4630 | 4630 | 181 |
| 229 | 20240105 | 145400 | 1495584990 | 4635 | 4635 | 4635 | 4635 | 1 |
| 230 | 20240105 | 145300 | 1495580355 | 4635 | 4635 | 4635 | 4635 | 259 |
| 231 | 20240105 | 145200 | 1494379890 | 4635 | 4635 | 4635 | 4635 | 40 |
| 232 | 20240105 | 145100 | 1494194490 | 4635 | 4645 | 4645 | 4635 | 1921 |
| 233 | 20240105 | 145000 | 1485280880 | 4645 | 4645 | 4645 | 4645 | 1436 |
| 234 | 20240105 | 144900 | 1478610660 | 4645 | 4645 | 4645 | 4645 | 428 |
| 235 | 20240105 | 144800 | 1476622600 | 4645 | 4645 | 4645 | 4645 | 112 |
| 236 | 20240105 | 144700 | 1476102360 | 4650 | 4655 | 4655 | 4650 | 1946 |
| 237 | 20240105 | 144600 | 1467053045 | 4650 | 4650 | 4650 | 4650 | 513 |
| 238 | 20240105 | 144500 | 1464667595 | 4650 | 4655 | 4655 | 4650 | 378 |
| 239 | 20240105 | 144400 | 1462909890 | 4650 | 4650 | 4655 | 4650 | 1142 |
| 240 | 20240105 | 144300 | 1457599585 | 4650 | 4650 | 4650 | 4650 | 0 |
| 241 | 20240105 | 144200 | 1457599585 | 4650 | 4650 | 4650 | 4650 | 258 |
| 242 | 20240105 | 144100 | 1456399885 | 4645 | 4645 | 4645 | 4645 | 28 |
| 243 | 20240105 | 144000 | 1456269825 | 4645 | 4645 | 4645 | 4645 | 0 |
| 244 | 20240105 | 143900 | 1456269825 | 4645 | 4645 | 4645 | 4645 | 2001 |
| 245 | 20240105 | 143800 | 1446975180 | 4645 | 4645 | 4645 | 4645 | 67 |
| 246 | 20240105 | 143700 | 1446663965 | 4650 | 4650 | 4650 | 4650 | 700 |
| 247 | 20240105 | 143600 | 1443408965 | 4645 | 4650 | 4650 | 4645 | 141 |
| 248 | 20240105 | 143500 | 1442754010 | 4650 | 4650 | 4650 | 4650 | 50 |
| 249 | 20240105 | 143400 | 1442521510 | 4645 | 4645 | 4645 | 4645 | 0 |
| 250 | 20240105 | 143300 | 1442521510 | 4645 | 4655 | 4655 | 4645 | 170 |
| 251 | 20240105 | 143200 | 1441730860 | 4650 | 4650 | 4650 | 4650 | 2800 |
| 252 | 20240105 | 143100 | 1428710860 | 4650 | 4650 | 4650 | 4650 | 792 |
| 253 | 20240105 | 143000 | 1425028060 | 4650 | 4650 | 4650 | 4650 | 1302 |
| 254 | 20240105 | 142900 | 1418973760 | 4655 | 4655 | 4655 | 4655 | 170 |
| 255 | 20240105 | 142800 | 1418182410 | 4660 | 4655 | 4660 | 4655 | 21 |
| 256 | 20240105 | 142700 | 1418084650 | 4655 | 4655 | 4655 | 4655 | 129 |
| 257 | 20240105 | 142600 | 1417484155 | 4660 | 4660 | 4660 | 4660 | 223 |
| 258 | 20240105 | 142500 | 1416444975 | 4660 | 4655 | 4660 | 4655 | 1148 |
| 259 | 20240105 | 142400 | 1411097150 | 4655 | 4665 | 4665 | 4655 | 321 |
| 260 | 20240105 | 142300 | 1409601820 | 4660 | 4660 | 4660 | 4660 | 632 |
| 261 | 20240105 | 142200 | 1406656700 | 4660 | 4665 | 4665 | 4660 | 339 |
| 262 | 20240105 | 142100 | 1405076865 | 4660 | 4660 | 4665 | 4660 | 1252 |
| 263 | 20240105 | 142000 | 1399242540 | 4660 | 4660 | 4660 | 4660 | 478 |
| 264 | 20240105 | 141900 | 1397015060 | 4660 | 4665 | 4665 | 4655 | 420 |
| 265 | 20240105 | 141800 | 1395057910 | 4665 | 4665 | 4665 | 4665 | 0 |
| 266 | 20240105 | 141700 | 1395057910 | 4665 | 4660 | 4665 | 4660 | 1350 |
| 267 | 20240105 | 141600 | 1388765490 | 4655 | 4660 | 4665 | 4655 | 232 |
| 268 | 20240105 | 141500 | 1387683635 | 4660 | 4660 | 4660 | 4660 | 1181 |
| 269 | 20240105 | 141400 | 1382180175 | 4660 | 4660 | 4660 | 4660 | 1440 |
| 270 | 20240105 | 141300 | 1375469775 | 4655 | 4655 | 4660 | 4655 | 1179 |
| 271 | 20240105 | 141200 | 1369981280 | 4660 | 4655 | 4660 | 4655 | 571 |
| 272 | 20240105 | 141100 | 1367320775 | 4660 | 4660 | 4660 | 4660 | 500 |
| 273 | 20240105 | 141000 | 1364990775 | 4660 | 4660 | 4660 | 4660 | 1793 |
| 274 | 20240105 | 140900 | 1356635395 | 4660 | 4655 | 4660 | 4655 | 291 |
| 275 | 20240105 | 140800 | 1355280210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 276 | 20240105 | 140700 | 1355280210 | 4655 | 4660 | 4660 | 4655 | 310 |
| 277 | 20240105 | 140600 | 1353836060 | 4650 | 4655 | 4655 | 4650 | 1517 |
| 278 | 20240105 | 140500 | 1346778855 | 4650 | 4660 | 4660 | 4650 | 151 |
| 279 | 20240105 | 140400 | 1346076685 | 4655 | 4655 | 4655 | 4655 | 1367 |
| 280 | 20240105 | 140300 | 1339713300 | 4655 | 4655 | 4655 | 4655 | 61 |
| 281 | 20240105 | 140200 | 1339429345 | 4660 | 4660 | 4660 | 4655 | 63 |
| 282 | 20240105 | 140100 | 1339135770 | 4660 | 4660 | 4660 | 4660 | 0 |
| 283 | 20240105 | 140000 | 1339135770 | 4660 | 4660 | 4660 | 4660 | 51 |
| 284 | 20240105 | 135900 | 1338898110 | 4655 | 4655 | 4655 | 4655 | 62 |
| 285 | 20240105 | 135800 | 1338609500 | 4655 | 4660 | 4660 | 4655 | 240 |
| 286 | 20240105 | 135700 | 1337491800 | 4655 | 4655 | 4655 | 4655 | 297 |
| 287 | 20240105 | 135600 | 1336109265 | 4650 | 4650 | 4650 | 4650 | 182 |
| 288 | 20240105 | 135500 | 1335262965 | 4665 | 4650 | 4665 | 4650 | 70 |
| 289 | 20240105 | 135400 | 1334937450 | 4650 | 4650 | 4650 | 4650 | 51 |
| 290 | 20240105 | 135300 | 1334700300 | 4650 | 4655 | 4655 | 4650 | 770 |
| 291 | 20240105 | 135200 | 1331119015 | 4655 | 4655 | 4655 | 4655 | 0 |
| 292 | 20240105 | 135100 | 1331119015 | 4655 | 4660 | 4660 | 4655 | 470 |
| 293 | 20240105 | 135000 | 1328930395 | 4660 | 4670 | 4670 | 4660 | 300 |
| 294 | 20240105 | 134900 | 1327530700 | 4675 | 4675 | 4675 | 4675 | 1 |
| 295 | 20240105 | 134800 | 1327526025 | 4675 | 4680 | 4680 | 4675 | 204 |
| 296 | 20240105 | 134700 | 1326572315 | 4675 | 4675 | 4675 | 4675 | 42 |
| 297 | 20240105 | 134600 | 1326375965 | 4675 | 4680 | 4680 | 4675 | 877 |
| 298 | 20240105 | 134500 | 1322274490 | 4675 | 4675 | 4675 | 4675 | 78 |
| 299 | 20240105 | 134400 | 1321909840 | 4680 | 4685 | 4685 | 4675 | 140 |
| 300 | 20240105 | 134300 | 1321255225 | 4685 | 4685 | 4685 | 4685 | 2 |
| 301 | 20240105 | 134200 | 1321245855 | 4685 | 4675 | 4685 | 4675 | 57 |
| 302 | 20240105 | 134100 | 1320979360 | 4675 | 4695 | 4695 | 4675 | 11 |
| 303 | 20240105 | 134000 | 1320927915 | 4700 | 4700 | 4700 | 4675 | 44 |
| 304 | 20240105 | 133900 | 1320721500 | 4700 | 4680 | 4715 | 4680 | 9544 |
| 305 | 20240105 | 133800 | 1275886465 | 4680 | 4675 | 4680 | 4665 | 1148 |
| 306 | 20240105 | 133700 | 1270520720 | 4670 | 4670 | 4675 | 4670 | 688 |
| 307 | 20240105 | 133600 | 1267307710 | 4670 | 4670 | 4675 | 4670 | 1343 |
| 308 | 20240105 | 133500 | 1261034835 | 4670 | 4670 | 4670 | 4670 | 0 |
| 309 | 20240105 | 133400 | 1261034835 | 4670 | 4655 | 4670 | 4655 | 3940 |
| 310 | 20240105 | 133300 | 1242681195 | 4660 | 4665 | 4665 | 4660 | 671 |
| 311 | 20240105 | 133200 | 1239553890 | 4660 | 4660 | 4660 | 4660 | 0 |
| 312 | 20240105 | 133100 | 1239553890 | 4660 | 4660 | 4660 | 4660 | 122 |
| 313 | 20240105 | 133000 | 1238985370 | 4660 | 4665 | 4665 | 4660 | 4056 |
| 314 | 20240105 | 132900 | 1220074130 | 4670 | 4675 | 4675 | 4670 | 2074 |
| 315 | 20240105 | 132800 | 1210388180 | 4670 | 4670 | 4670 | 4670 | 254 |
| 316 | 20240105 | 132700 | 1209202000 | 4680 | 4680 | 4680 | 4680 | 20 |
| 317 | 20240105 | 132600 | 1209108400 | 4680 | 4680 | 4680 | 4680 | 344 |
| 318 | 20240105 | 132500 | 1207498480 | 4680 | 4680 | 4680 | 4680 | 10 |
| 319 | 20240105 | 132400 | 1207451680 | 4680 | 4680 | 4680 | 4680 | 63 |
| 320 | 20240105 | 132300 | 1207156840 | 4680 | 4680 | 4680 | 4680 | 322 |
| 321 | 20240105 | 132200 | 1205649880 | 4680 | 4680 | 4680 | 4680 | 1639 |
| 322 | 20240105 | 132100 | 1197979360 | 4680 | 4670 | 4680 | 4665 | 4795 |
| 323 | 20240105 | 132000 | 1175581225 | 4675 | 4675 | 4675 | 4675 | 188 |
| 324 | 20240105 | 131900 | 1174702325 | 4670 | 4670 | 4670 | 4670 | 69 |
| 325 | 20240105 | 131800 | 1174380095 | 4675 | 4675 | 4675 | 4675 | 0 |
| 326 | 20240105 | 131700 | 1174380095 | 4675 | 4675 | 4675 | 4675 | 891 |
| 327 | 20240105 | 131600 | 1170214670 | 4675 | 4675 | 4675 | 4675 | 109 |
| 328 | 20240105 | 131500 | 1169705095 | 4675 | 4675 | 4675 | 4675 | 1559 |
| 329 | 20240105 | 131400 | 1162416770 | 4675 | 4675 | 4680 | 4675 | 553 |
| 330 | 20240105 | 131300 | 1159831490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 331 | 20240105 | 131200 | 1159831490 | 4680 | 4685 | 4685 | 4680 | 1953 |
| 332 | 20240105 | 131100 | 1150685435 | 4685 | 4690 | 4690 | 4685 | 237 |
| 333 | 20240105 | 131000 | 1149574905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 334 | 20240105 | 130900 | 1149574905 | 4695 | 4695 | 4695 | 4695 | 675 |
| 335 | 20240105 | 130800 | 1146405780 | 4695 | 4695 | 4695 | 4695 | 1130 |
| 336 | 20240105 | 130700 | 1141100430 | 4690 | 4685 | 4695 | 4685 | 1300 |
| 337 | 20240105 | 130600 | 1135000060 | 4690 | 4695 | 4695 | 4690 | 10 |
| 338 | 20240105 | 130500 | 1134953155 | 4695 | 4695 | 4695 | 4695 | 20 |
| 339 | 20240105 | 130400 | 1134859255 | 4700 | 4700 | 4700 | 4700 | 0 |
| 340 | 20240105 | 130300 | 1134859255 | 4700 | 4705 | 4710 | 4665 | 4292 |
| 341 | 20240105 | 130200 | 1114756625 | 4700 | 4680 | 4700 | 4680 | 5670 |
| 342 | 20240105 | 130100 | 1088151970 | 4680 | 4680 | 4680 | 4680 | 1 |
| 343 | 20240105 | 130000 | 1088147290 | 4690 | 4675 | 4690 | 4675 | 5469 |
| 344 | 20240105 | 125900 | 1062527260 | 4670 | 4670 | 4670 | 4670 | 736 |
| 345 | 20240105 | 125800 | 1059090140 | 4670 | 4655 | 4670 | 4655 | 4002 |
| 346 | 20240105 | 125700 | 1040425765 | 4655 | 4655 | 4655 | 4655 | 0 |
| 347 | 20240105 | 125600 | 1040425765 | 4655 | 4650 | 4655 | 4650 | 3000 |
| 348 | 20240105 | 125500 | 1026464275 | 4645 | 4645 | 4645 | 4645 | 71 |
| 349 | 20240105 | 125400 | 1026134480 | 4640 | 4645 | 4645 | 4640 | 1524 |
| 350 | 20240105 | 125300 | 1019056835 | 4650 | 4650 | 4650 | 4650 | 0 |
| 351 | 20240105 | 125200 | 1019056835 | 4650 | 4650 | 4650 | 4650 | 106 |
| 352 | 20240105 | 125100 | 1018563935 | 4655 | 4655 | 4655 | 4650 | 3345 |
| 353 | 20240105 | 125000 | 1003000525 | 4660 | 4655 | 4660 | 4655 | 14 |
| 354 | 20240105 | 124900 | 1002935350 | 4655 | 4655 | 4655 | 4655 | 61 |
| 355 | 20240105 | 124800 | 1002651395 | 4660 | 4660 | 4660 | 4660 | 1 |
| 356 | 20240105 | 124700 | 1002646735 | 4655 | 4660 | 4660 | 4655 | 256 |
| 357 | 20240105 | 124600 | 1001455050 | 4660 | 4660 | 4660 | 4660 | 0 |
| 358 | 20240105 | 124500 | 1001455050 | 4660 | 4660 | 4660 | 4660 | 35 |
| 359 | 20240105 | 124400 | 1001291950 | 4665 | 4655 | 4665 | 4655 | 444 |
| 360 | 20240105 | 124300 | 999224340 | 4655 | 4650 | 4655 | 4650 | 430 |
| 361 | 20240105 | 124200 | 997224835 | 4650 | 4650 | 4650 | 4650 | 277 |
| 362 | 20240105 | 124100 | 995936785 | 4645 | 4645 | 4645 | 4645 | 198 |
| 363 | 20240105 | 124000 | 995017075 | 4650 | 4650 | 4650 | 4650 | 0 |
| 364 | 20240105 | 123900 | 995017075 | 4650 | 4650 | 4650 | 4650 | 0 |
| 365 | 20240105 | 123800 | 995017075 | 4650 | 4650 | 4650 | 4650 | 312 |
| 366 | 20240105 | 123700 | 993566275 | 4645 | 4645 | 4645 | 4645 | 56 |
| 367 | 20240105 | 123600 | 993306155 | 4645 | 4645 | 4650 | 4645 | 246 |
| 368 | 20240105 | 123500 | 992163480 | 4645 | 4645 | 4645 | 4645 | 70 |
| 369 | 20240105 | 123400 | 991838330 | 4645 | 4645 | 4645 | 4645 | 538 |
| 370 | 20240105 | 123300 | 989339320 | 4645 | 4640 | 4645 | 4640 | 98 |
| 371 | 20240105 | 123200 | 988884580 | 4640 | 4640 | 4640 | 4640 | 128 |
| 372 | 20240105 | 123100 | 988290660 | 4635 | 4640 | 4640 | 4635 | 173 |
| 373 | 20240105 | 123000 | 987488305 | 4640 | 4640 | 4640 | 4640 | 300 |
| 374 | 20240105 | 122900 | 986096305 | 4640 | 4640 | 4640 | 4640 | 0 |
| 375 | 20240105 | 122800 | 986096305 | 4640 | 4640 | 4640 | 4635 | 1802 |
| 376 | 20240105 | 122700 | 977742525 | 4640 | 4630 | 4640 | 4630 | 532 |
| 377 | 20240105 | 122600 | 975279165 | 4645 | 4645 | 4645 | 4645 | 0 |
| 378 | 20240105 | 122500 | 975279165 | 4645 | 4645 | 4645 | 4645 | 1 |
| 379 | 20240105 | 122400 | 975274520 | 4630 | 4645 | 4645 | 4630 | 10 |
| 380 | 20240105 | 122300 | 975228205 | 4635 | 4640 | 4640 | 4635 | 1407 |
| 381 | 20240105 | 122200 | 968702975 | 4640 | 4640 | 4640 | 4640 | 0 |
| 382 | 20240105 | 122100 | 968702975 | 4640 | 4640 | 4640 | 4640 | 32 |
| 383 | 20240105 | 122000 | 968554495 | 4640 | 4640 | 4640 | 4640 | 11 |
| 384 | 20240105 | 121900 | 968503455 | 4650 | 4645 | 4650 | 4645 | 169 |
| 385 | 20240105 | 121800 | 967718420 | 4655 | 4655 | 4655 | 4655 | 6 |
| 386 | 20240105 | 121700 | 967690490 | 4655 | 4650 | 4655 | 4650 | 62 |
| 387 | 20240105 | 121600 | 967402090 | 4655 | 4670 | 4670 | 4655 | 35 |
| 388 | 20240105 | 121500 | 967238805 | 4670 | 4640 | 4670 | 4640 | 875 |
| 389 | 20240105 | 121400 | 963177815 | 4635 | 4640 | 4640 | 4635 | 149 |
| 390 | 20240105 | 121300 | 962486815 | 4635 | 4635 | 4635 | 4635 | 0 |
| 391 | 20240105 | 121200 | 962486815 | 4635 | 4635 | 4635 | 4635 | 166 |
| 392 | 20240105 | 121100 | 961717405 | 4635 | 4635 | 4635 | 4635 | 51 |
| 393 | 20240105 | 121000 | 961481020 | 4635 | 4635 | 4635 | 4635 | 40 |
| 394 | 20240105 | 120900 | 961295620 | 4630 | 4635 | 4635 | 4630 | 172 |
| 395 | 20240105 | 120800 | 960498695 | 4630 | 4630 | 4630 | 4630 | 0 |
| 396 | 20240105 | 120700 | 960498695 | 4630 | 4630 | 4630 | 4630 | 5 |
| 397 | 20240105 | 120600 | 960475545 | 4630 | 4630 | 4630 | 4630 | 3 |
| 398 | 20240105 | 120500 | 960461655 | 4630 | 4630 | 4630 | 4630 | 60 |
| 399 | 20240105 | 120400 | 960183855 | 4635 | 4635 | 4635 | 4635 | 749 |
| 400 | 20240105 | 120300 | 956712240 | 4635 | 4635 | 4635 | 4635 | 57 |
| 401 | 20240105 | 120200 | 956448045 | 4635 | 4630 | 4635 | 4630 | 5 |
| 402 | 20240105 | 120100 | 956424890 | 4630 | 4630 | 4630 | 4625 | 80 |
| 403 | 20240105 | 120000 | 956054820 | 4630 | 4625 | 4630 | 4625 | 130 |
| 404 | 20240105 | 115900 | 955453010 | 4625 | 4630 | 4630 | 4625 | 322 |
| 405 | 20240105 | 115800 | 953962255 | 4630 | 4630 | 4630 | 4630 | 100 |
| 406 | 20240105 | 115700 | 953499255 | 4630 | 4625 | 4630 | 4625 | 54 |
| 407 | 20240105 | 115600 | 953249410 | 4625 | 4625 | 4625 | 4625 | 59 |
| 408 | 20240105 | 115500 | 952976535 | 4630 | 4625 | 4630 | 4625 | 36 |
| 409 | 20240105 | 115400 | 952809950 | 4630 | 4630 | 4630 | 4630 | 0 |
| 410 | 20240105 | 115300 | 952809950 | 4630 | 4625 | 4630 | 4625 | 81 |
| 411 | 20240105 | 115200 | 952435320 | 4625 | 4630 | 4630 | 4625 | 118 |
| 412 | 20240105 | 115100 | 951889420 | 4630 | 4630 | 4630 | 4630 | 678 |
| 413 | 20240105 | 115000 | 948750280 | 4630 | 4630 | 4630 | 4630 | 600 |
| 414 | 20240105 | 114900 | 945972280 | 4630 | 4635 | 4635 | 4630 | 760 |
| 415 | 20240105 | 114800 | 942453030 | 4635 | 4645 | 4645 | 4635 | 526 |
| 416 | 20240105 | 114700 | 940014430 | 4640 | 4660 | 4660 | 4640 | 21 |
| 417 | 20240105 | 114600 | 939916970 | 4635 | 4640 | 4640 | 4635 | 42 |
| 418 | 20240105 | 114500 | 939722255 | 4670 | 4625 | 4670 | 4625 | 20 |
| 419 | 20240105 | 114400 | 939629710 | 4680 | 4630 | 4680 | 4630 | 1845 |
| 420 | 20240105 | 114300 | 931019270 | 4625 | 4625 | 4625 | 4625 | 76 |
| 421 | 20240105 | 114200 | 930667770 | 4630 | 4625 | 4630 | 4625 | 56 |
| 422 | 20240105 | 114100 | 930408590 | 4635 | 4630 | 4635 | 4630 | 6 |
| 423 | 20240105 | 114000 | 930380800 | 4630 | 4630 | 4635 | 4630 | 69 |
| 424 | 20240105 | 113900 | 930061325 | 4630 | 4640 | 4640 | 4630 | 987 |
| 425 | 20240105 | 113800 | 925488395 | 4640 | 4645 | 4645 | 4640 | 980 |
| 426 | 20240105 | 113700 | 920940950 | 4645 | 4660 | 4660 | 4645 | 501 |
| 427 | 20240105 | 113600 | 918613790 | 4650 | 4660 | 4660 | 4650 | 806 |
| 428 | 20240105 | 113500 | 914865880 | 4660 | 4655 | 4660 | 4655 | 1258 |
| 429 | 20240105 | 113400 | 909009860 | 4660 | 4660 | 4665 | 4660 | 807 |
| 430 | 20240105 | 113300 | 905247740 | 4660 | 4670 | 4670 | 4660 | 1565 |
| 431 | 20240105 | 113200 | 897941025 | 4685 | 4685 | 4685 | 4685 | 250 |
| 432 | 20240105 | 113100 | 896769775 | 4675 | 4675 | 4675 | 4675 | 1131 |
| 433 | 20240105 | 113000 | 891482350 | 4675 | 4680 | 4680 | 4675 | 63 |
| 434 | 20240105 | 112900 | 891187605 | 4695 | 4695 | 4695 | 4695 | 20 |
| 435 | 20240105 | 112800 | 891093705 | 4700 | 4685 | 4700 | 4675 | 1468 |
| 436 | 20240105 | 112700 | 884206685 | 4685 | 4685 | 4690 | 4685 | 150 |
| 437 | 20240105 | 112600 | 883503870 | 4685 | 4680 | 4685 | 4680 | 54 |
| 438 | 20240105 | 112500 | 883250980 | 4680 | 4690 | 4690 | 4680 | 128 |
| 439 | 20240105 | 112400 | 882650840 | 4680 | 4680 | 4680 | 4680 | 267 |
| 440 | 20240105 | 112300 | 881401280 | 4680 | 4680 | 4680 | 4675 | 628 |
| 441 | 20240105 | 112200 | 878462350 | 4675 | 4675 | 4675 | 4675 | 47 |
| 442 | 20240105 | 112100 | 878242625 | 4675 | 4675 | 4675 | 4675 | 89 |
| 443 | 20240105 | 112000 | 877826550 | 4680 | 4680 | 4680 | 4680 | 1 |
| 444 | 20240105 | 111900 | 877821870 | 4675 | 4675 | 4675 | 4675 | 0 |
| 445 | 20240105 | 111800 | 877821870 | 4675 | 4680 | 4680 | 4675 | 457 |
| 446 | 20240105 | 111700 | 875683210 | 4685 | 4690 | 4690 | 4685 | 2933 |
| 447 | 20240105 | 111600 | 861933135 | 4690 | 4690 | 4700 | 4690 | 1517 |
| 448 | 20240105 | 111500 | 854818395 | 4705 | 4700 | 4705 | 4695 | 2489 |
| 449 | 20240105 | 111400 | 843127605 | 4705 | 4705 | 4705 | 4705 | 4 |
| 450 | 20240105 | 111300 | 843108785 | 4705 | 4710 | 4710 | 4700 | 2735 |
| 451 | 20240105 | 111200 | 830254045 | 4705 | 4700 | 4705 | 4700 | 585 |
| 452 | 20240105 | 111100 | 827502870 | 4700 | 4700 | 4700 | 4695 | 221 |
| 453 | 20240105 | 111000 | 826464265 | 4700 | 4700 | 4700 | 4700 | 932 |
| 454 | 20240105 | 110900 | 822083865 | 4700 | 4700 | 4700 | 4700 | 177 |
| 455 | 20240105 | 110800 | 821251965 | 4695 | 4700 | 4705 | 4695 | 23 |
| 456 | 20240105 | 110700 | 821143965 | 4700 | 4700 | 4710 | 4700 | 302 |
| 457 | 20240105 | 110600 | 819723265 | 4695 | 4705 | 4705 | 4695 | 692 |
| 458 | 20240105 | 110500 | 816469900 | 4705 | 4705 | 4705 | 4705 | 50 |
| 459 | 20240105 | 110400 | 816234650 | 4705 | 4700 | 4705 | 4695 | 729 |
| 460 | 20240105 | 110300 | 812808750 | 4700 | 4700 | 4705 | 4700 | 2833 |
| 461 | 20240105 | 110200 | 799493645 | 4700 | 4695 | 4700 | 4695 | 237 |
| 462 | 20240105 | 110100 | 798380745 | 4695 | 4695 | 4695 | 4685 | 812 |
| 463 | 20240105 | 110000 | 794568595 | 4685 | 4685 | 4690 | 4685 | 119 |
| 464 | 20240105 | 105900 | 794011075 | 4695 | 4685 | 4695 | 4685 | 31 |
| 465 | 20240105 | 105800 | 793865780 | 4690 | 4690 | 4690 | 4690 | 27 |
| 466 | 20240105 | 105700 | 793739150 | 4690 | 4690 | 4690 | 4690 | 20 |
| 467 | 20240105 | 105600 | 793645350 | 4685 | 4685 | 4685 | 4685 | 19 |
| 468 | 20240105 | 105500 | 793556335 | 4685 | 4685 | 4685 | 4685 | 973 |
| 469 | 20240105 | 105400 | 788997830 | 4685 | 4695 | 4695 | 4685 | 1410 |
| 470 | 20240105 | 105300 | 782391250 | 4685 | 4695 | 4695 | 4685 | 85 |
| 471 | 20240105 | 105200 | 781992475 | 4690 | 4690 | 4690 | 4690 | 49 |
| 472 | 20240105 | 105100 | 781762665 | 4690 | 4700 | 4700 | 4690 | 356 |
| 473 | 20240105 | 105000 | 780092360 | 4690 | 4700 | 4700 | 4690 | 260 |
| 474 | 20240105 | 104900 | 778870410 | 4690 | 4690 | 4690 | 4685 | 107 |
| 475 | 20240105 | 104800 | 778368685 | 4695 | 4695 | 4695 | 4685 | 169 |
| 476 | 20240105 | 104700 | 777576340 | 4690 | 4690 | 4690 | 4690 | 160 |
| 477 | 20240105 | 104600 | 776825940 | 4690 | 4690 | 4690 | 4690 | 5 |
| 478 | 20240105 | 104500 | 776802490 | 4690 | 4690 | 4690 | 4690 | 1 |
| 479 | 20240105 | 104400 | 776797800 | 4690 | 4695 | 4700 | 4690 | 2909 |
| 480 | 20240105 | 104300 | 763140310 | 4700 | 4695 | 4700 | 4695 | 3 |
| 481 | 20240105 | 104200 | 763126220 | 4695 | 4695 | 4700 | 4695 | 125 |
| 482 | 20240105 | 104100 | 762539170 | 4700 | 4700 | 4700 | 4700 | 8 |
| 483 | 20240105 | 104000 | 762501570 | 4700 | 4695 | 4700 | 4695 | 70 |
| 484 | 20240105 | 103900 | 762172865 | 4695 | 4700 | 4700 | 4695 | 254 |
| 485 | 20240105 | 103800 | 760979220 | 4700 | 4700 | 4700 | 4700 | 199 |
| 486 | 20240105 | 103700 | 760043920 | 4700 | 4695 | 4700 | 4695 | 53 |
| 487 | 20240105 | 103600 | 759794920 | 4700 | 4705 | 4705 | 4695 | 186 |
| 488 | 20240105 | 103500 | 758920705 | 4700 | 4700 | 4705 | 4700 | 637 |
| 489 | 20240105 | 103400 | 755926765 | 4695 | 4690 | 4695 | 4690 | 1053 |
| 490 | 20240105 | 103300 | 750983405 | 4695 | 4695 | 4695 | 4695 | 15 |
| 491 | 20240105 | 103200 | 750912980 | 4695 | 4695 | 4695 | 4690 | 127 |
| 492 | 20240105 | 103100 | 750316815 | 4695 | 4695 | 4695 | 4695 | 36 |
| 493 | 20240105 | 103000 | 750147795 | 4695 | 4685 | 4695 | 4685 | 21 |
| 494 | 20240105 | 102900 | 750049400 | 4690 | 4690 | 4690 | 4685 | 1155 |
| 495 | 20240105 | 102800 | 744632790 | 4700 | 4690 | 4700 | 4690 | 1544 |
| 496 | 20240105 | 102700 | 737381990 | 4690 | 4690 | 4690 | 4690 | 26 |
| 497 | 20240105 | 102600 | 737260050 | 4700 | 4705 | 4705 | 4695 | 5193 |
| 498 | 20240105 | 102500 | 712858210 | 4705 | 4715 | 4715 | 4705 | 1743 |
| 499 | 20240105 | 102400 | 704641985 | 4725 | 4715 | 4725 | 4715 | 33 |
| 500 | 20240105 | 102300 | 704486310 | 4715 | 4725 | 4725 | 4715 | 683 |
| 501 | 20240105 | 102200 | 701262645 | 4730 | 4735 | 4735 | 4730 | 3 |
| 502 | 20240105 | 102100 | 701248450 | 4730 | 4730 | 4730 | 4730 | 366 |
| 503 | 20240105 | 102000 | 699517270 | 4730 | 4730 | 4735 | 4725 | 2919 |
| 504 | 20240105 | 101900 | 685705835 | 4730 | 4725 | 4735 | 4725 | 3347 |
| 505 | 20240105 | 101800 | 669873440 | 4725 | 4720 | 4725 | 4720 | 3890 |
| 506 | 20240105 | 101700 | 651499010 | 4715 | 4705 | 4715 | 4705 | 467 |
| 507 | 20240105 | 101600 | 649297745 | 4710 | 4705 | 4710 | 4705 | 720 |
| 508 | 20240105 | 101500 | 645906645 | 4710 | 4695 | 4710 | 4695 | 10483 |
| 509 | 20240105 | 101400 | 596665430 | 4695 | 4695 | 4695 | 4695 | 568 |
| 510 | 20240105 | 101300 | 593998670 | 4695 | 4690 | 4695 | 4690 | 246 |
| 511 | 20240105 | 101200 | 592843790 | 4695 | 4695 | 4695 | 4690 | 344 |
| 512 | 20240105 | 101100 | 591229020 | 4695 | 4695 | 4695 | 4695 | 148 |
| 513 | 20240105 | 101000 | 590534160 | 4700 | 4690 | 4700 | 4690 | 1600 |
| 514 | 20240105 | 100900 | 583015700 | 4695 | 4695 | 4695 | 4695 | 560 |
| 515 | 20240105 | 100800 | 580386500 | 4690 | 4695 | 4695 | 4690 | 136 |
| 516 | 20240105 | 100700 | 579748425 | 4695 | 4690 | 4700 | 4690 | 130 |
| 517 | 20240105 | 100600 | 579138180 | 4700 | 4690 | 4700 | 4690 | 299 |
| 518 | 20240105 | 100500 | 577735470 | 4685 | 4685 | 4685 | 4685 | 271 |
| 519 | 20240105 | 100400 | 576465835 | 4685 | 4685 | 4685 | 4685 | 510 |
| 520 | 20240105 | 100300 | 574076485 | 4685 | 4690 | 4690 | 4685 | 5571 |
| 521 | 20240105 | 100200 | 547976085 | 4700 | 4690 | 4700 | 4690 | 331 |
| 522 | 20240105 | 100100 | 546421455 | 4700 | 4700 | 4700 | 4695 | 2587 |
| 523 | 20240105 | 100000 | 534267870 | 4700 | 4720 | 4725 | 4700 | 4296 |
| 524 | 20240105 | 095900 | 514021355 | 4720 | 4680 | 4725 | 4680 | 25654 |
| 525 | 20240105 | 095800 | 393432925 | 4685 | 4660 | 4685 | 4660 | 17967 |
| 526 | 20240105 | 095700 | 309491875 | 4655 | 4645 | 4655 | 4625 | 4392 |
| 527 | 20240105 | 095600 | 289068280 | 4640 | 4640 | 4640 | 4640 | 220 |
| 528 | 20240105 | 095500 | 288047480 | 4640 | 4640 | 4645 | 4640 | 1240 |
| 529 | 20240105 | 095400 | 282291160 | 4640 | 4630 | 4645 | 4630 | 878 |
| 530 | 20240105 | 095300 | 278217825 | 4630 | 4620 | 4630 | 4610 | 5962 |
| 531 | 20240105 | 095200 | 250691500 | 4625 | 4625 | 4625 | 4625 | 1 |
| 532 | 20240105 | 095100 | 250686875 | 4620 | 4620 | 4620 | 4620 | 34 |
| 533 | 20240105 | 095000 | 250529795 | 4625 | 4625 | 4625 | 4620 | 81 |
| 534 | 20240105 | 094900 | 250155200 | 4625 | 4625 | 4625 | 4625 | 126 |
| 535 | 20240105 | 094800 | 249572450 | 4625 | 4630 | 4630 | 4625 | 38 |
| 536 | 20240105 | 094700 | 249396650 | 4625 | 4625 | 4625 | 4625 | 222 |
| 537 | 20240105 | 094600 | 248369900 | 4625 | 4630 | 4630 | 4625 | 40 |
| 538 | 20240105 | 094500 | 248184850 | 4625 | 4625 | 4625 | 4625 | 0 |
| 539 | 20240105 | 094400 | 248184850 | 4625 | 4620 | 4625 | 4615 | 3879 |
| 540 | 20240105 | 094300 | 230247055 | 4620 | 4620 | 4620 | 4620 | 22 |
| 541 | 20240105 | 094200 | 230145415 | 4620 | 4615 | 4620 | 4615 | 459 |
| 542 | 20240105 | 094100 | 228024855 | 4620 | 4615 | 4625 | 4615 | 62 |
| 543 | 20240105 | 094000 | 227738440 | 4615 | 4615 | 4625 | 4615 | 20 |
| 544 | 20240105 | 093900 | 227646130 | 4615 | 4620 | 4620 | 4615 | 1625 |
| 545 | 20240105 | 093800 | 220143150 | 4620 | 4620 | 4620 | 4620 | 10 |
| 546 | 20240105 | 093700 | 220096950 | 4620 | 4620 | 4620 | 4620 | 59 |
| 547 | 20240105 | 093600 | 219824370 | 4625 | 4615 | 4625 | 4615 | 124 |
| 548 | 20240105 | 093500 | 219251605 | 4625 | 4615 | 4625 | 4615 | 3 |
| 549 | 20240105 | 093400 | 219237750 | 4625 | 4625 | 4625 | 4625 | 796 |
| 550 | 20240105 | 093300 | 215556250 | 4625 | 4630 | 4630 | 4615 | 738 |
| 551 | 20240105 | 093200 | 212146675 | 4630 | 4620 | 4630 | 4620 | 103 |
| 552 | 20240105 | 093100 | 211669805 | 4620 | 4625 | 4625 | 4620 | 455 |
| 553 | 20240105 | 093000 | 209566785 | 4620 | 4620 | 4625 | 4620 | 42 |
| 554 | 20240105 | 092900 | 209372740 | 4620 | 4620 | 4620 | 4620 | 22 |
| 555 | 20240105 | 092800 | 209271100 | 4620 | 4620 | 4620 | 4620 | 2 |
| 556 | 20240105 | 092700 | 209261860 | 4615 | 4620 | 4625 | 4615 | 42 |
| 557 | 20240105 | 092600 | 209067845 | 4610 | 4625 | 4625 | 4610 | 4840 |
| 558 | 20240105 | 092500 | 186720035 | 4625 | 4630 | 4630 | 4625 | 213 |
| 559 | 20240105 | 092400 | 185734115 | 4630 | 4635 | 4635 | 4630 | 23 |
| 560 | 20240105 | 092300 | 185627620 | 4630 | 4630 | 4630 | 4630 | 42 |
| 561 | 20240105 | 092200 | 185433160 | 4635 | 4640 | 4640 | 4635 | 615 |
| 562 | 20240105 | 092100 | 182581620 | 4640 | 4640 | 4640 | 4640 | 223 |
| 563 | 20240105 | 092000 | 181546900 | 4640 | 4655 | 4665 | 4640 | 2070 |
| 564 | 20240105 | 091900 | 171930230 | 4665 | 4660 | 4665 | 4655 | 1562 |
| 565 | 20240105 | 091800 | 164658420 | 4670 | 4675 | 4675 | 4660 | 2083 |
| 566 | 20240105 | 091700 | 154943860 | 4670 | 4660 | 4670 | 4660 | 1078 |
| 567 | 20240105 | 091600 | 149910930 | 4660 | 4670 | 4670 | 4655 | 483 |
| 568 | 20240105 | 091500 | 147656280 | 4675 | 4655 | 4675 | 4655 | 10740 |
| 569 | 20240105 | 091400 | 97615940 | 4650 | 4635 | 4650 | 4635 | 2963 |
| 570 | 20240105 | 091300 | 83839725 | 4630 | 4625 | 4630 | 4620 | 1527 |
| 571 | 20240105 | 091200 | 76771750 | 4625 | 4630 | 4630 | 4625 | 326 |
| 572 | 20240105 | 091100 | 75262910 | 4635 | 4635 | 4640 | 4630 | 602 |
| 573 | 20240105 | 091000 | 72474420 | 4630 | 4650 | 4650 | 4630 | 754 |
| 574 | 20240105 | 090900 | 68977490 | 4655 | 4660 | 4660 | 4635 | 2283 |
| 575 | 20240105 | 090800 | 58345050 | 4660 | 4625 | 4660 | 4625 | 3008 |
| 576 | 20240105 | 090700 | 44361575 | 4625 | 4625 | 4625 | 4620 | 3519 |
| 577 | 20240105 | 090600 | 28086210 | 4625 | 4605 | 4625 | 4600 | 1094 |
| 578 | 20240105 | 090500 | 23037045 | 4605 | 4600 | 4610 | 4600 | 927 |
| 579 | 20240105 | 090400 | 18772545 | 4600 | 4600 | 4610 | 4600 | 1252 |
| 580 | 20240105 | 090300 | 13004540 | 4600 | 4590 | 4600 | 4575 | 451 |
| 581 | 20240105 | 090200 | 10935900 | 4595 | 4595 | 4595 | 4590 | 845 |
| 582 | 20240105 | 090100 | 7054180 | 4575 | 4575 | 4575 | 4575 | 5 |
| 583 | 20240105 | 090000 | 7031305 | 4575 | 4595 | 4595 | 4575 | 1534 |