30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 191100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 3 | 20240110 | 191000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 4 | 20240110 | 190900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 5 | 20240110 | 190800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 6 | 20240110 | 190700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 7 | 20240110 | 190600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 8 | 20240110 | 190500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 9 | 20240110 | 190400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 10 | 20240110 | 190300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 11 | 20240110 | 190200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 12 | 20240110 | 190100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 13 | 20240110 | 190000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 14 | 20240110 | 185900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 15 | 20240110 | 185800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 16 | 20240110 | 185700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 17 | 20240110 | 185600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 18 | 20240110 | 185500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 19 | 20240110 | 185400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 20 | 20240110 | 185300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 21 | 20240110 | 185200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 22 | 20240110 | 185100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 23 | 20240110 | 185000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 24 | 20240110 | 184900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 25 | 20240110 | 184800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 26 | 20240110 | 184700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 27 | 20240110 | 184600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 28 | 20240110 | 184500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 29 | 20240110 | 184400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 30 | 20240110 | 184300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 31 | 20240110 | 184200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 32 | 20240110 | 184100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 33 | 20240110 | 184000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 34 | 20240110 | 183900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 35 | 20240110 | 183800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 36 | 20240110 | 183700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 37 | 20240110 | 183600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 38 | 20240110 | 183500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 39 | 20240110 | 183400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 40 | 20240110 | 183300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 41 | 20240110 | 183200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 42 | 20240110 | 183100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 43 | 20240110 | 183000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 44 | 20240110 | 182900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 45 | 20240110 | 182800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 46 | 20240110 | 182700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 47 | 20240110 | 182600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 48 | 20240110 | 182500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 49 | 20240110 | 182400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 50 | 20240110 | 182300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 51 | 20240110 | 182200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 52 | 20240110 | 182100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 53 | 20240110 | 182000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 54 | 20240110 | 181900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 55 | 20240110 | 181800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 56 | 20240110 | 181700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 57 | 20240110 | 181600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 58 | 20240110 | 181500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 59 | 20240110 | 181400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 60 | 20240110 | 181300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 61 | 20240110 | 181200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 62 | 20240110 | 181100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 63 | 20240110 | 181000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 64 | 20240110 | 180900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 65 | 20240110 | 180800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 66 | 20240110 | 180700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 67 | 20240110 | 180600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 68 | 20240110 | 180500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 69 | 20240110 | 180400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 70 | 20240110 | 180300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 71 | 20240110 | 180200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 72 | 20240110 | 180100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 73 | 20240110 | 180000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 74 | 20240110 | 175900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 75 | 20240110 | 175800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 76 | 20240110 | 175700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 77 | 20240110 | 175600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 78 | 20240110 | 175500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 79 | 20240110 | 175400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 80 | 20240110 | 175300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 81 | 20240110 | 175200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 82 | 20240110 | 175100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 83 | 20240110 | 175000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 84 | 20240110 | 174900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 85 | 20240110 | 174800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 86 | 20240110 | 174700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 87 | 20240110 | 174600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 88 | 20240110 | 174500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 89 | 20240110 | 174400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 90 | 20240110 | 174300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 91 | 20240110 | 174200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 92 | 20240110 | 174100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 93 | 20240110 | 174000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 94 | 20240110 | 173900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 95 | 20240110 | 173800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 96 | 20240110 | 173700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 97 | 20240110 | 173600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 98 | 20240110 | 173500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 99 | 20240110 | 173400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 100 | 20240110 | 173300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 101 | 20240110 | 173200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 102 | 20240110 | 173100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 103 | 20240110 | 173000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 104 | 20240110 | 172900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 105 | 20240110 | 172800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 106 | 20240110 | 172700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 107 | 20240110 | 172600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 108 | 20240110 | 172500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 109 | 20240110 | 172400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 110 | 20240110 | 172300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 111 | 20240110 | 172200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 112 | 20240110 | 172100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 113 | 20240110 | 172000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 114 | 20240110 | 171900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 115 | 20240110 | 171800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 116 | 20240110 | 171700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 117 | 20240110 | 171600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 118 | 20240110 | 171500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 119 | 20240110 | 171400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 120 | 20240110 | 171300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 121 | 20240110 | 171200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 122 | 20240110 | 171100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 123 | 20240110 | 171000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 124 | 20240110 | 170900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 125 | 20240110 | 170800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 126 | 20240110 | 170700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 127 | 20240110 | 170600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 128 | 20240110 | 170500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 129 | 20240110 | 170400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 130 | 20240110 | 170300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 131 | 20240110 | 170200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 132 | 20240110 | 170100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 133 | 20240110 | 170000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 134 | 20240110 | 165900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 135 | 20240110 | 165800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 136 | 20240110 | 165700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 137 | 20240110 | 165600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 138 | 20240110 | 165500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 139 | 20240110 | 165400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 140 | 20240110 | 165300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 141 | 20240110 | 165200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 142 | 20240110 | 165100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 143 | 20240110 | 165000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 144 | 20240110 | 164900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 145 | 20240110 | 164800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 146 | 20240110 | 164700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 147 | 20240110 | 164600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 148 | 20240110 | 164500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 149 | 20240110 | 164400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 150 | 20240110 | 164300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 151 | 20240110 | 164200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 152 | 20240110 | 164100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 153 | 20240110 | 164000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 154 | 20240110 | 163900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 155 | 20240110 | 163800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 156 | 20240110 | 163700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 157 | 20240110 | 163600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 158 | 20240110 | 163500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 159 | 20240110 | 163400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 160 | 20240110 | 163300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 161 | 20240110 | 163200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 162 | 20240110 | 163100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 163 | 20240110 | 163000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 164 | 20240110 | 162900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 165 | 20240110 | 162800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 166 | 20240110 | 162700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 167 | 20240110 | 162600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 168 | 20240110 | 162500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 169 | 20240110 | 162400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 170 | 20240110 | 162300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 171 | 20240110 | 162200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 172 | 20240110 | 162100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 173 | 20240110 | 162000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 174 | 20240110 | 161900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 175 | 20240110 | 161800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 176 | 20240110 | 161700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 177 | 20240110 | 161600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 178 | 20240110 | 161500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 179 | 20240110 | 161400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 180 | 20240110 | 161300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 181 | 20240110 | 161200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 182 | 20240110 | 161100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 183 | 20240110 | 161000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 184 | 20240110 | 160900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 185 | 20240110 | 160800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 186 | 20240110 | 160700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 187 | 20240110 | 160600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 188 | 20240110 | 160500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 189 | 20240110 | 160400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 190 | 20240110 | 160300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 191 | 20240110 | 160200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 192 | 20240110 | 160100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 193 | 20240110 | 160000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 194 | 20240110 | 155900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 195 | 20240110 | 155800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 196 | 20240110 | 155700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 197 | 20240110 | 155600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 198 | 20240110 | 155500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 199 | 20240110 | 155400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 200 | 20240110 | 155300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 201 | 20240110 | 155200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 202 | 20240110 | 155100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 203 | 20240110 | 155000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 204 | 20240110 | 154900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 205 | 20240110 | 154800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 206 | 20240110 | 154700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 207 | 20240110 | 154600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 208 | 20240110 | 154500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 209 | 20240110 | 154400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 210 | 20240110 | 154300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 211 | 20240110 | 154200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 212 | 20240110 | 154100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 213 | 20240110 | 154000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 214 | 20240110 | 153900 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 215 | 20240110 | 153800 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 216 | 20240110 | 153700 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 217 | 20240110 | 153600 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 218 | 20240110 | 153500 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 219 | 20240110 | 153400 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 220 | 20240110 | 153300 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 221 | 20240110 | 153200 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 222 | 20240110 | 153100 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 0 |
| 223 | 20240110 | 153000 | 3164880330 | 4590 | 4590 | 4590 | 4590 | 15407 |
| 224 | 20240110 | 152900 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 225 | 20240110 | 152800 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 226 | 20240110 | 152700 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 227 | 20240110 | 152600 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 228 | 20240110 | 152500 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 229 | 20240110 | 152400 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 230 | 20240110 | 152300 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 231 | 20240110 | 152200 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 232 | 20240110 | 152100 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 233 | 20240110 | 152000 | 3094162200 | 4575 | 4575 | 4575 | 4575 | 0 |
| 234 | 20240110 | 151900 | 3094162200 | 4575 | 4570 | 4580 | 4560 | 4864 |
| 235 | 20240110 | 151800 | 3071931580 | 4570 | 4550 | 4570 | 4550 | 4428 |
| 236 | 20240110 | 151700 | 3051740275 | 4550 | 4565 | 4565 | 4550 | 3871 |
| 237 | 20240110 | 151600 | 3034096655 | 4565 | 4565 | 4570 | 4565 | 2340 |
| 238 | 20240110 | 151500 | 3023412945 | 4565 | 4555 | 4575 | 4555 | 3939 |
| 239 | 20240110 | 151400 | 3005430675 | 4560 | 4545 | 4560 | 4545 | 2418 |
| 240 | 20240110 | 151300 | 2994411360 | 4545 | 4520 | 4545 | 4520 | 3716 |
| 241 | 20240110 | 151200 | 2977580955 | 4525 | 4520 | 4525 | 4515 | 3773 |
| 242 | 20240110 | 151100 | 2960523470 | 4525 | 4530 | 4530 | 4525 | 245 |
| 243 | 20240110 | 151000 | 2959414695 | 4530 | 4525 | 4530 | 4525 | 200 |
| 244 | 20240110 | 150900 | 2958509130 | 4525 | 4525 | 4525 | 4520 | 820 |
| 245 | 20240110 | 150800 | 2954800970 | 4525 | 4530 | 4530 | 4525 | 506 |
| 246 | 20240110 | 150700 | 2952509340 | 4525 | 4510 | 4525 | 4510 | 11138 |
| 247 | 20240110 | 150600 | 2902243580 | 4510 | 4520 | 4520 | 4510 | 1794 |
| 248 | 20240110 | 150500 | 2894144855 | 4510 | 4520 | 4520 | 4510 | 13152 |
| 249 | 20240110 | 150400 | 2834765090 | 4525 | 4535 | 4540 | 4520 | 3895 |
| 250 | 20240110 | 150300 | 2817127910 | 4540 | 4535 | 4540 | 4530 | 640 |
| 251 | 20240110 | 150200 | 2814225115 | 4535 | 4550 | 4550 | 4535 | 998 |
| 252 | 20240110 | 150100 | 2809694520 | 4545 | 4545 | 4550 | 4545 | 358 |
| 253 | 20240110 | 150000 | 2808066905 | 4550 | 4550 | 4550 | 4545 | 1191 |
| 254 | 20240110 | 145900 | 2802649370 | 4555 | 4545 | 4555 | 4545 | 1059 |
| 255 | 20240110 | 145800 | 2797833250 | 4545 | 4545 | 4545 | 4545 | 847 |
| 256 | 20240110 | 145700 | 2793983635 | 4545 | 4545 | 4545 | 4545 | 292 |
| 257 | 20240110 | 145600 | 2792656495 | 4545 | 4530 | 4545 | 4530 | 1592 |
| 258 | 20240110 | 145500 | 2785434895 | 4535 | 4530 | 4535 | 4530 | 752 |
| 259 | 20240110 | 145400 | 2782026795 | 4530 | 4525 | 4530 | 4525 | 451 |
| 260 | 20240110 | 145300 | 2779984165 | 4525 | 4530 | 4530 | 4525 | 466 |
| 261 | 20240110 | 145200 | 2777874540 | 4530 | 4535 | 4540 | 4525 | 760 |
| 262 | 20240110 | 145100 | 2774430085 | 4515 | 4525 | 4540 | 4515 | 3033 |
| 263 | 20240110 | 145000 | 2760711080 | 4530 | 4525 | 4530 | 4520 | 1300 |
| 264 | 20240110 | 144900 | 2754831380 | 4525 | 4525 | 4525 | 4525 | 199 |
| 265 | 20240110 | 144800 | 2753930905 | 4525 | 4525 | 4525 | 4525 | 225 |
| 266 | 20240110 | 144700 | 2752912780 | 4525 | 4525 | 4530 | 4525 | 551 |
| 267 | 20240110 | 144600 | 2750419360 | 4525 | 4530 | 4530 | 4525 | 1027 |
| 268 | 20240110 | 144500 | 2745767055 | 4535 | 4535 | 4535 | 4535 | 51 |
| 269 | 20240110 | 144400 | 2745535770 | 4535 | 4535 | 4535 | 4535 | 29 |
| 270 | 20240110 | 144300 | 2745404255 | 4530 | 4535 | 4535 | 4530 | 501 |
| 271 | 20240110 | 144200 | 2743134720 | 4535 | 4535 | 4535 | 4530 | 888 |
| 272 | 20240110 | 144100 | 2739111885 | 4535 | 4530 | 4535 | 4530 | 46 |
| 273 | 20240110 | 144000 | 2738903280 | 4530 | 4525 | 4530 | 4525 | 176 |
| 274 | 20240110 | 143900 | 2738106815 | 4525 | 4530 | 4530 | 4525 | 161 |
| 275 | 20240110 | 143800 | 2737378140 | 4525 | 4530 | 4530 | 4525 | 1367 |
| 276 | 20240110 | 143700 | 2731190630 | 4530 | 4530 | 4530 | 4530 | 29 |
| 277 | 20240110 | 143600 | 2731059260 | 4530 | 4530 | 4530 | 4530 | 77 |
| 278 | 20240110 | 143500 | 2730710450 | 4530 | 4530 | 4530 | 4525 | 230 |
| 279 | 20240110 | 143400 | 2729668800 | 4530 | 4525 | 4530 | 4520 | 454 |
| 280 | 20240110 | 143300 | 2727614130 | 4515 | 4520 | 4525 | 4515 | 2373 |
| 281 | 20240110 | 143200 | 2716892210 | 4520 | 4535 | 4535 | 4520 | 2037 |
| 282 | 20240110 | 143100 | 2707674710 | 4530 | 4535 | 4535 | 4530 | 3090 |
| 283 | 20240110 | 143000 | 2693666625 | 4540 | 4535 | 4540 | 4535 | 181 |
| 284 | 20240110 | 142900 | 2692845630 | 4535 | 4535 | 4535 | 4535 | 29 |
| 285 | 20240110 | 142800 | 2692714115 | 4540 | 4525 | 4540 | 4525 | 260 |
| 286 | 20240110 | 142700 | 2691536215 | 4525 | 4520 | 4525 | 4520 | 2303 |
| 287 | 20240110 | 142600 | 2681116645 | 4520 | 4540 | 4545 | 4520 | 5875 |
| 288 | 20240110 | 142500 | 2654508265 | 4540 | 4540 | 4540 | 4530 | 2540 |
| 289 | 20240110 | 142400 | 2642991550 | 4540 | 4540 | 4540 | 4540 | 1341 |
| 290 | 20240110 | 142300 | 2636903410 | 4535 | 4530 | 4535 | 4525 | 1065 |
| 291 | 20240110 | 142200 | 2632076635 | 4520 | 4515 | 4520 | 4515 | 7195 |
| 292 | 20240110 | 142100 | 2599560295 | 4515 | 4535 | 4535 | 4515 | 6379 |
| 293 | 20240110 | 142000 | 2570724170 | 4530 | 4530 | 4530 | 4530 | 235 |
| 294 | 20240110 | 141900 | 2569659620 | 4525 | 4530 | 4535 | 4525 | 1298 |
| 295 | 20240110 | 141800 | 2563779545 | 4530 | 4530 | 4535 | 4530 | 270 |
| 296 | 20240110 | 141700 | 2562555650 | 4535 | 4535 | 4535 | 4535 | 449 |
| 297 | 20240110 | 141600 | 2560519435 | 4530 | 4530 | 4530 | 4530 | 1088 |
| 298 | 20240110 | 141500 | 2555590795 | 4525 | 4525 | 4525 | 4525 | 544 |
| 299 | 20240110 | 141400 | 2553129195 | 4525 | 4525 | 4525 | 4525 | 566 |
| 300 | 20240110 | 141300 | 2550568045 | 4520 | 4520 | 4530 | 4515 | 965 |
| 301 | 20240110 | 141200 | 2546206030 | 4520 | 4520 | 4520 | 4520 | 3006 |
| 302 | 20240110 | 141100 | 2532618910 | 4520 | 4520 | 4520 | 4510 | 2496 |
| 303 | 20240110 | 141000 | 2521346050 | 4535 | 4535 | 4535 | 4525 | 1166 |
| 304 | 20240110 | 140900 | 2516066540 | 4530 | 4530 | 4530 | 4530 | 0 |
| 305 | 20240110 | 140800 | 2516066540 | 4530 | 4525 | 4530 | 4525 | 637 |
| 306 | 20240110 | 140700 | 2513184030 | 4525 | 4525 | 4525 | 4525 | 336 |
| 307 | 20240110 | 140600 | 2511663630 | 4525 | 4525 | 4530 | 4525 | 1016 |
| 308 | 20240110 | 140500 | 2507066085 | 4525 | 4530 | 4530 | 4525 | 60 |
| 309 | 20240110 | 140400 | 2506794315 | 4530 | 4520 | 4530 | 4515 | 523 |
| 310 | 20240110 | 140300 | 2504430505 | 4515 | 4510 | 4515 | 4510 | 2296 |
| 311 | 20240110 | 140200 | 2494064540 | 4505 | 4520 | 4520 | 4500 | 20149 |
| 312 | 20240110 | 140100 | 2403211915 | 4520 | 4535 | 4535 | 4520 | 5484 |
| 313 | 20240110 | 140000 | 2378411570 | 4530 | 4530 | 4535 | 4530 | 738 |
| 314 | 20240110 | 135900 | 2375068150 | 4530 | 4535 | 4535 | 4530 | 454 |
| 315 | 20240110 | 135800 | 2373011385 | 4535 | 4535 | 4535 | 4535 | 54 |
| 316 | 20240110 | 135700 | 2372766495 | 4535 | 4530 | 4535 | 4530 | 63 |
| 317 | 20240110 | 135600 | 2372480875 | 4535 | 4535 | 4535 | 4535 | 59 |
| 318 | 20240110 | 135500 | 2372213310 | 4535 | 4520 | 4535 | 4520 | 398 |
| 319 | 20240110 | 135400 | 2370409710 | 4515 | 4525 | 4525 | 4515 | 3366 |
| 320 | 20240110 | 135300 | 2355182540 | 4530 | 4535 | 4535 | 4530 | 1821 |
| 321 | 20240110 | 135200 | 2346933215 | 4535 | 4540 | 4540 | 4535 | 974 |
| 322 | 20240110 | 135100 | 2342515080 | 4540 | 4535 | 4540 | 4535 | 1422 |
| 323 | 20240110 | 135000 | 2336066100 | 4530 | 4530 | 4530 | 4530 | 604 |
| 324 | 20240110 | 134900 | 2333329980 | 4530 | 4525 | 4530 | 4525 | 1537 |
| 325 | 20240110 | 134800 | 2326367970 | 4530 | 4520 | 4530 | 4520 | 1747 |
| 326 | 20240110 | 134700 | 2318463395 | 4520 | 4525 | 4525 | 4515 | 4723 |
| 327 | 20240110 | 134600 | 2297127790 | 4520 | 4535 | 4535 | 4520 | 4594 |
| 328 | 20240110 | 134500 | 2276336435 | 4535 | 4535 | 4535 | 4525 | 1764 |
| 329 | 20240110 | 134400 | 2268344430 | 4535 | 4540 | 4540 | 4520 | 12657 |
| 330 | 20240110 | 134300 | 2211011215 | 4540 | 4560 | 4560 | 4540 | 19159 |
| 331 | 20240110 | 134200 | 2123842755 | 4560 | 4560 | 4560 | 4560 | 106 |
| 332 | 20240110 | 134100 | 2123359395 | 4560 | 4560 | 4560 | 4555 | 505 |
| 333 | 20240110 | 134000 | 2121056845 | 4560 | 4565 | 4565 | 4560 | 778 |
| 334 | 20240110 | 133900 | 2117509160 | 4565 | 4560 | 4565 | 4560 | 1161 |
| 335 | 20240110 | 133800 | 2112214795 | 4565 | 4565 | 4565 | 4565 | 84 |
| 336 | 20240110 | 133700 | 2111831335 | 4565 | 4565 | 4565 | 4560 | 257 |
| 337 | 20240110 | 133600 | 2110658405 | 4565 | 4570 | 4570 | 4565 | 671 |
| 338 | 20240110 | 133500 | 2107595140 | 4570 | 4570 | 4570 | 4570 | 1155 |
| 339 | 20240110 | 133400 | 2102316790 | 4570 | 4575 | 4575 | 4570 | 47 |
| 340 | 20240110 | 133300 | 2102101910 | 4580 | 4580 | 4580 | 4580 | 29 |
| 341 | 20240110 | 133200 | 2101969090 | 4575 | 4575 | 4575 | 4575 | 1 |
| 342 | 20240110 | 133100 | 2101964515 | 4560 | 4560 | 4560 | 4560 | 1281 |
| 343 | 20240110 | 133000 | 2096123155 | 4560 | 4580 | 4580 | 4560 | 7982 |
| 344 | 20240110 | 132900 | 2059705290 | 4580 | 4575 | 4580 | 4575 | 100 |
| 345 | 20240110 | 132800 | 2059247735 | 4575 | 4575 | 4575 | 4575 | 36 |
| 346 | 20240110 | 132700 | 2059083035 | 4575 | 4580 | 4580 | 4575 | 1486 |
| 347 | 20240110 | 132600 | 2052278405 | 4585 | 4585 | 4585 | 4585 | 29 |
| 348 | 20240110 | 132500 | 2052145440 | 4580 | 4590 | 4590 | 4580 | 1156 |
| 349 | 20240110 | 132400 | 2046846890 | 4595 | 4595 | 4595 | 4595 | 70 |
| 350 | 20240110 | 132300 | 2046525240 | 4595 | 4595 | 4595 | 4595 | 10 |
| 351 | 20240110 | 132200 | 2046479290 | 4595 | 4590 | 4595 | 4590 | 460 |
| 352 | 20240110 | 132100 | 2044367740 | 4595 | 4595 | 4595 | 4595 | 1110 |
| 353 | 20240110 | 132000 | 2039267290 | 4600 | 4600 | 4600 | 4595 | 199 |
| 354 | 20240110 | 131900 | 2038352390 | 4585 | 4585 | 4585 | 4585 | 0 |
| 355 | 20240110 | 131800 | 2038352390 | 4585 | 4605 | 4605 | 4585 | 233 |
| 356 | 20240110 | 131700 | 2037283425 | 4600 | 4605 | 4605 | 4600 | 1025 |
| 357 | 20240110 | 131600 | 2032568300 | 4610 | 4575 | 4620 | 4575 | 3873 |
| 358 | 20240110 | 131500 | 2014730815 | 4570 | 4570 | 4570 | 4570 | 195 |
| 359 | 20240110 | 131400 | 2013839665 | 4570 | 4570 | 4575 | 4570 | 32 |
| 360 | 20240110 | 131300 | 2013693280 | 4570 | 4575 | 4575 | 4570 | 888 |
| 361 | 20240110 | 131200 | 2009634960 | 4570 | 4570 | 4570 | 4570 | 231 |
| 362 | 20240110 | 131100 | 2008579290 | 4570 | 4575 | 4575 | 4570 | 80 |
| 363 | 20240110 | 131000 | 2008213640 | 4575 | 4580 | 4580 | 4575 | 34 |
| 364 | 20240110 | 130900 | 2008058065 | 4580 | 4580 | 4580 | 4580 | 35 |
| 365 | 20240110 | 130800 | 2007897765 | 4565 | 4575 | 4575 | 4565 | 2197 |
| 366 | 20240110 | 130700 | 1997858740 | 4575 | 4570 | 4575 | 4570 | 49 |
| 367 | 20240110 | 130600 | 1997634615 | 4575 | 4575 | 4575 | 4570 | 286 |
| 368 | 20240110 | 130500 | 1996326415 | 4580 | 4580 | 4580 | 4580 | 58 |
| 369 | 20240110 | 130400 | 1996060775 | 4580 | 4580 | 4590 | 4580 | 558 |
| 370 | 20240110 | 130300 | 1993504700 | 4580 | 4570 | 4580 | 4570 | 237 |
| 371 | 20240110 | 130200 | 1992419520 | 4570 | 4570 | 4570 | 4570 | 989 |
| 372 | 20240110 | 130100 | 1987899790 | 4570 | 4570 | 4570 | 4570 | 136 |
| 373 | 20240110 | 130000 | 1987278270 | 4570 | 4570 | 4570 | 4570 | 3347 |
| 374 | 20240110 | 125900 | 1971982480 | 4575 | 4575 | 4575 | 4575 | 29 |
| 375 | 20240110 | 125800 | 1971849805 | 4570 | 4575 | 4575 | 4570 | 1364 |
| 376 | 20240110 | 125700 | 1965615785 | 4565 | 4570 | 4570 | 4565 | 193 |
| 377 | 20240110 | 125600 | 1964734670 | 4565 | 4570 | 4590 | 4565 | 1343 |
| 378 | 20240110 | 125500 | 1958578900 | 4570 | 4595 | 4595 | 4570 | 323 |
| 379 | 20240110 | 125400 | 1957102540 | 4600 | 4585 | 4600 | 4585 | 700 |
| 380 | 20240110 | 125300 | 1953888965 | 4590 | 4570 | 4590 | 4570 | 105 |
| 381 | 20240110 | 125200 | 1953407265 | 4570 | 4570 | 4570 | 4570 | 8 |
| 382 | 20240110 | 125100 | 1953370705 | 4570 | 4570 | 4570 | 4565 | 1790 |
| 383 | 20240110 | 125000 | 1945198095 | 4570 | 4570 | 4570 | 4565 | 92 |
| 384 | 20240110 | 124900 | 1944777875 | 4570 | 4570 | 4570 | 4570 | 199 |
| 385 | 20240110 | 124800 | 1943868445 | 4570 | 4570 | 4570 | 4570 | 174 |
| 386 | 20240110 | 124700 | 1943073265 | 4570 | 4565 | 4570 | 4565 | 89 |
| 387 | 20240110 | 124600 | 1942666620 | 4565 | 4575 | 4575 | 4565 | 671 |
| 388 | 20240110 | 124500 | 1939599665 | 4575 | 4575 | 4575 | 4575 | 0 |
| 389 | 20240110 | 124400 | 1939599665 | 4575 | 4585 | 4590 | 4575 | 103 |
| 390 | 20240110 | 124300 | 1939127060 | 4590 | 4590 | 4590 | 4590 | 4 |
| 391 | 20240110 | 124200 | 1939108700 | 4590 | 4585 | 4590 | 4585 | 50 |
| 392 | 20240110 | 124100 | 1938879250 | 4590 | 4565 | 4595 | 4565 | 1379 |
| 393 | 20240110 | 124000 | 1932582835 | 4565 | 4570 | 4570 | 4565 | 4939 |
| 394 | 20240110 | 123900 | 1910027870 | 4575 | 4570 | 4575 | 4570 | 400 |
| 395 | 20240110 | 123800 | 1908198870 | 4565 | 4590 | 4590 | 4565 | 8653 |
| 396 | 20240110 | 123700 | 1868608250 | 4580 | 4585 | 4585 | 4580 | 73 |
| 397 | 20240110 | 123600 | 1868273880 | 4580 | 4580 | 4580 | 4580 | 500 |
| 398 | 20240110 | 123500 | 1865983880 | 4580 | 4580 | 4580 | 4580 | 120 |
| 399 | 20240110 | 123400 | 1865434280 | 4580 | 4580 | 4580 | 4580 | 34 |
| 400 | 20240110 | 123300 | 1865278560 | 4580 | 4580 | 4580 | 4580 | 1500 |
| 401 | 20240110 | 123200 | 1858408560 | 4585 | 4585 | 4585 | 4585 | 112 |
| 402 | 20240110 | 123100 | 1857895040 | 4585 | 4585 | 4585 | 4585 | 201 |
| 403 | 20240110 | 123000 | 1856973455 | 4580 | 4575 | 4580 | 4575 | 23 |
| 404 | 20240110 | 122900 | 1856868165 | 4570 | 4570 | 4570 | 4570 | 0 |
| 405 | 20240110 | 122800 | 1856868165 | 4570 | 4565 | 4575 | 4565 | 450 |
| 406 | 20240110 | 122700 | 1854813160 | 4570 | 4565 | 4570 | 4565 | 874 |
| 407 | 20240110 | 122600 | 1850821065 | 4570 | 4575 | 4575 | 4570 | 1093 |
| 408 | 20240110 | 122500 | 1845826030 | 4565 | 4565 | 4565 | 4565 | 0 |
| 409 | 20240110 | 122400 | 1845826030 | 4565 | 4555 | 4565 | 4555 | 1224 |
| 410 | 20240110 | 122300 | 1840247240 | 4555 | 4565 | 4565 | 4555 | 3015 |
| 411 | 20240110 | 122200 | 1826502030 | 4565 | 4580 | 4580 | 4565 | 9885 |
| 412 | 20240110 | 122100 | 1781310420 | 4585 | 4590 | 4590 | 4585 | 328 |
| 413 | 20240110 | 122000 | 1779806345 | 4585 | 4580 | 4590 | 4580 | 959 |
| 414 | 20240110 | 121900 | 1775412955 | 4585 | 4585 | 4585 | 4585 | 547 |
| 415 | 20240110 | 121800 | 1772904960 | 4585 | 4590 | 4590 | 4585 | 201 |
| 416 | 20240110 | 121700 | 1771982375 | 4595 | 4600 | 4600 | 4595 | 190 |
| 417 | 20240110 | 121600 | 1771108825 | 4575 | 4575 | 4575 | 4575 | 411 |
| 418 | 20240110 | 121500 | 1769228500 | 4580 | 4580 | 4580 | 4580 | 869 |
| 419 | 20240110 | 121400 | 1765248480 | 4580 | 4585 | 4590 | 4580 | 1481 |
| 420 | 20240110 | 121300 | 1758459125 | 4585 | 4585 | 4590 | 4585 | 1183 |
| 421 | 20240110 | 121200 | 1753031070 | 4585 | 4585 | 4590 | 4585 | 402 |
| 422 | 20240110 | 121100 | 1751187390 | 4575 | 4585 | 4585 | 4575 | 3004 |
| 423 | 20240110 | 121000 | 1737434305 | 4585 | 4600 | 4600 | 4585 | 7448 |
| 424 | 20240110 | 120900 | 1703234775 | 4615 | 4600 | 4615 | 4595 | 1675 |
| 425 | 20240110 | 120800 | 1695517280 | 4595 | 4595 | 4595 | 4595 | 20 |
| 426 | 20240110 | 120700 | 1695425380 | 4595 | 4625 | 4625 | 4595 | 254 |
| 427 | 20240110 | 120600 | 1694257180 | 4600 | 4600 | 4600 | 4600 | 21 |
| 428 | 20240110 | 120500 | 1694160580 | 4605 | 4615 | 4615 | 4605 | 1374 |
| 429 | 20240110 | 120400 | 1687830810 | 4605 | 4625 | 4625 | 4605 | 43 |
| 430 | 20240110 | 120300 | 1687632775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 431 | 20240110 | 120200 | 1687632775 | 4600 | 4600 | 4600 | 4600 | 499 |
| 432 | 20240110 | 120100 | 1685337375 | 4600 | 4605 | 4620 | 4600 | 290 |
| 433 | 20240110 | 120000 | 1684003150 | 4625 | 4625 | 4625 | 4620 | 1024 |
| 434 | 20240110 | 115900 | 1679268180 | 4625 | 4605 | 4625 | 4605 | 159 |
| 435 | 20240110 | 115800 | 1678535210 | 4605 | 4605 | 4605 | 4605 | 11 |
| 436 | 20240110 | 115700 | 1678484555 | 4600 | 4595 | 4600 | 4595 | 8326 |
| 437 | 20240110 | 115600 | 1640185185 | 4595 | 4595 | 4600 | 4595 | 245 |
| 438 | 20240110 | 115500 | 1639059405 | 4595 | 4600 | 4600 | 4580 | 3411 |
| 439 | 20240110 | 115400 | 1623424225 | 4600 | 4620 | 4620 | 4590 | 23928 |
| 440 | 20240110 | 115300 | 1513189685 | 4620 | 4625 | 4625 | 4620 | 5205 |
| 441 | 20240110 | 115200 | 1489142085 | 4620 | 4620 | 4620 | 4620 | 558 |
| 442 | 20240110 | 115100 | 1486564125 | 4640 | 4625 | 4640 | 4620 | 1040 |
| 443 | 20240110 | 115000 | 1481754140 | 4625 | 4625 | 4625 | 4620 | 3988 |
| 444 | 20240110 | 114900 | 1463309645 | 4625 | 4640 | 4640 | 4625 | 2751 |
| 445 | 20240110 | 114800 | 1450575755 | 4640 | 4640 | 4640 | 4640 | 100 |
| 446 | 20240110 | 114700 | 1450111755 | 4625 | 4630 | 4630 | 4625 | 330 |
| 447 | 20240110 | 114600 | 1448585005 | 4630 | 4640 | 4640 | 4630 | 236 |
| 448 | 20240110 | 114500 | 1447491925 | 4640 | 4635 | 4640 | 4635 | 255 |
| 449 | 20240110 | 114400 | 1446309995 | 4625 | 4625 | 4625 | 4625 | 4 |
| 450 | 20240110 | 114300 | 1446291495 | 4625 | 4635 | 4635 | 4625 | 64 |
| 451 | 20240110 | 114200 | 1445995485 | 4625 | 4625 | 4625 | 4625 | 50 |
| 452 | 20240110 | 114100 | 1445764235 | 4625 | 4625 | 4625 | 4625 | 1699 |
| 453 | 20240110 | 114000 | 1437906360 | 4625 | 4645 | 4645 | 4625 | 51 |
| 454 | 20240110 | 113900 | 1437670465 | 4630 | 4625 | 4630 | 4625 | 601 |
| 455 | 20240110 | 113800 | 1434887845 | 4630 | 4630 | 4630 | 4630 | 1080 |
| 456 | 20240110 | 113700 | 1429887445 | 4635 | 4635 | 4635 | 4635 | 100 |
| 457 | 20240110 | 113600 | 1429423945 | 4630 | 4635 | 4635 | 4630 | 1061 |
| 458 | 20240110 | 113500 | 1424508515 | 4635 | 4635 | 4635 | 4635 | 45 |
| 459 | 20240110 | 113400 | 1424299940 | 4645 | 4640 | 4645 | 4635 | 23 |
| 460 | 20240110 | 113300 | 1424193245 | 4650 | 4640 | 4650 | 4640 | 25 |
| 461 | 20240110 | 113200 | 1424077100 | 4650 | 4650 | 4650 | 4650 | 500 |
| 462 | 20240110 | 113100 | 1421752100 | 4655 | 4655 | 4655 | 4655 | 0 |
| 463 | 20240110 | 113000 | 1421752100 | 4655 | 4655 | 4655 | 4655 | 1 |
| 464 | 20240110 | 112900 | 1421747445 | 4660 | 4660 | 4665 | 4660 | 102 |
| 465 | 20240110 | 112800 | 1421271950 | 4635 | 4635 | 4635 | 4635 | 1733 |
| 466 | 20240110 | 112700 | 1413239495 | 4635 | 4630 | 4635 | 4625 | 1628 |
| 467 | 20240110 | 112600 | 1405709935 | 4630 | 4630 | 4635 | 4620 | 3487 |
| 468 | 20240110 | 112500 | 1389586795 | 4630 | 4630 | 4630 | 4630 | 471 |
| 469 | 20240110 | 112400 | 1387406065 | 4630 | 4630 | 4630 | 4630 | 98 |
| 470 | 20240110 | 112300 | 1386952325 | 4620 | 4630 | 4630 | 4620 | 988 |
| 471 | 20240110 | 112200 | 1382384675 | 4635 | 4625 | 4635 | 4625 | 24 |
| 472 | 20240110 | 112100 | 1382273655 | 4625 | 4635 | 4635 | 4625 | 1046 |
| 473 | 20240110 | 112000 | 1377430665 | 4635 | 4635 | 4635 | 4635 | 608 |
| 474 | 20240110 | 111900 | 1374612585 | 4635 | 4640 | 4640 | 4635 | 1030 |
| 475 | 20240110 | 111800 | 1369838475 | 4640 | 4640 | 4640 | 4635 | 7 |
| 476 | 20240110 | 111700 | 1369806020 | 4635 | 4650 | 4650 | 4635 | 1640 |
| 477 | 20240110 | 111600 | 1362199560 | 4650 | 4640 | 4650 | 4640 | 340 |
| 478 | 20240110 | 111500 | 1360621910 | 4640 | 4650 | 4650 | 4640 | 1064 |
| 479 | 20240110 | 111400 | 1355674950 | 4660 | 4660 | 4660 | 4660 | 0 |
| 480 | 20240110 | 111300 | 1355674950 | 4660 | 4660 | 4660 | 4660 | 1 |
| 481 | 20240110 | 111200 | 1355670290 | 4665 | 4665 | 4665 | 4665 | 1 |
| 482 | 20240110 | 111100 | 1355665625 | 4665 | 4650 | 4665 | 4640 | 885 |
| 483 | 20240110 | 111000 | 1351556690 | 4650 | 4650 | 4650 | 4650 | 707 |
| 484 | 20240110 | 110900 | 1348269140 | 4650 | 4655 | 4655 | 4650 | 177 |
| 485 | 20240110 | 110800 | 1347445695 | 4655 | 4660 | 4660 | 4655 | 388 |
| 486 | 20240110 | 110700 | 1345639545 | 4660 | 4660 | 4660 | 4660 | 500 |
| 487 | 20240110 | 110600 | 1343309545 | 4660 | 4660 | 4660 | 4660 | 1 |
| 488 | 20240110 | 110500 | 1343304885 | 4660 | 4660 | 4660 | 4660 | 101 |
| 489 | 20240110 | 110400 | 1342834225 | 4660 | 4660 | 4660 | 4660 | 844 |
| 490 | 20240110 | 110300 | 1338901185 | 4660 | 4660 | 4660 | 4660 | 50 |
| 491 | 20240110 | 110200 | 1338668185 | 4670 | 4675 | 4675 | 4670 | 7572 |
| 492 | 20240110 | 110100 | 1303303630 | 4675 | 4680 | 4680 | 4675 | 316 |
| 493 | 20240110 | 110000 | 1301825310 | 4680 | 4675 | 4685 | 4675 | 347 |
| 494 | 20240110 | 105900 | 1300201385 | 4675 | 4680 | 4680 | 4675 | 564 |
| 495 | 20240110 | 105800 | 1297562760 | 4675 | 4670 | 4680 | 4670 | 612 |
| 496 | 20240110 | 105700 | 1294700275 | 4670 | 4670 | 4670 | 4660 | 626 |
| 497 | 20240110 | 105600 | 1291781675 | 4660 | 4670 | 4670 | 4660 | 361 |
| 498 | 20240110 | 105500 | 1290096105 | 4670 | 4665 | 4670 | 4665 | 2360 |
| 499 | 20240110 | 105400 | 1279086700 | 4665 | 4665 | 4665 | 4665 | 32 |
| 500 | 20240110 | 105300 | 1278937420 | 4665 | 4670 | 4670 | 4665 | 154 |
| 501 | 20240110 | 105200 | 1278218455 | 4670 | 4670 | 4675 | 4670 | 299 |
| 502 | 20240110 | 105100 | 1276820845 | 4670 | 4670 | 4670 | 4670 | 50 |
| 503 | 20240110 | 105000 | 1276587345 | 4665 | 4675 | 4685 | 4665 | 3687 |
| 504 | 20240110 | 104900 | 1259338975 | 4675 | 4680 | 4680 | 4675 | 2586 |
| 505 | 20240110 | 104800 | 1247238005 | 4680 | 4670 | 4680 | 4670 | 2650 |
| 506 | 20240110 | 104700 | 1234851795 | 4670 | 4675 | 4675 | 4670 | 623 |
| 507 | 20240110 | 104600 | 1231939675 | 4680 | 4670 | 4680 | 4670 | 9527 |
| 508 | 20240110 | 104500 | 1187397290 | 4670 | 4650 | 4670 | 4650 | 5917 |
| 509 | 20240110 | 104400 | 1159830855 | 4645 | 4635 | 4645 | 4635 | 1578 |
| 510 | 20240110 | 104300 | 1152506175 | 4630 | 4635 | 4635 | 4630 | 915 |
| 511 | 20240110 | 104200 | 1148269540 | 4635 | 4640 | 4645 | 4635 | 480 |
| 512 | 20240110 | 104100 | 1146043515 | 4645 | 4640 | 4645 | 4640 | 61 |
| 513 | 20240110 | 104000 | 1145760400 | 4630 | 4630 | 4630 | 4630 | 91 |
| 514 | 20240110 | 103900 | 1145339070 | 4645 | 4650 | 4650 | 4610 | 4731 |
| 515 | 20240110 | 103800 | 1123503705 | 4650 | 4650 | 4650 | 4645 | 325 |
| 516 | 20240110 | 103700 | 1121992580 | 4650 | 4640 | 4650 | 4640 | 206 |
| 517 | 20240110 | 103600 | 1121034740 | 4635 | 4655 | 4655 | 4635 | 201 |
| 518 | 20240110 | 103500 | 1120102965 | 4640 | 4655 | 4655 | 4640 | 604 |
| 519 | 20240110 | 103400 | 1117300070 | 4650 | 4655 | 4655 | 4650 | 302 |
| 520 | 20240110 | 103300 | 1115895760 | 4650 | 4650 | 4655 | 4645 | 1580 |
| 521 | 20240110 | 103200 | 1108547655 | 4640 | 4650 | 4650 | 4640 | 440 |
| 522 | 20240110 | 103100 | 1106504965 | 4650 | 4645 | 4650 | 4640 | 1013 |
| 523 | 20240110 | 103000 | 1101799870 | 4645 | 4645 | 4645 | 4640 | 514 |
| 524 | 20240110 | 102900 | 1099414890 | 4645 | 4620 | 4645 | 4620 | 1218 |
| 525 | 20240110 | 102800 | 1093767975 | 4615 | 4610 | 4615 | 4610 | 218 |
| 526 | 20240110 | 102700 | 1092762175 | 4615 | 4620 | 4625 | 4615 | 844 |
| 527 | 20240110 | 102600 | 1088867095 | 4620 | 4620 | 4620 | 4620 | 88 |
| 528 | 20240110 | 102500 | 1088460535 | 4625 | 4625 | 4625 | 4625 | 16 |
| 529 | 20240110 | 102400 | 1088386535 | 4625 | 4625 | 4625 | 4625 | 0 |
| 530 | 20240110 | 102300 | 1088386535 | 4625 | 4625 | 4625 | 4625 | 1 |
| 531 | 20240110 | 102200 | 1088381910 | 4625 | 4625 | 4625 | 4625 | 112 |
| 532 | 20240110 | 102100 | 1087863910 | 4625 | 4625 | 4625 | 4625 | 0 |
| 533 | 20240110 | 102000 | 1087863910 | 4625 | 4625 | 4625 | 4625 | 219 |
| 534 | 20240110 | 101900 | 1086851035 | 4625 | 4625 | 4625 | 4625 | 28 |
| 535 | 20240110 | 101800 | 1086721535 | 4600 | 4615 | 4625 | 4600 | 2882 |
| 536 | 20240110 | 101700 | 1073411045 | 4615 | 4615 | 4620 | 4615 | 173 |
| 537 | 20240110 | 101600 | 1072612635 | 4615 | 4595 | 4615 | 4595 | 1132 |
| 538 | 20240110 | 101500 | 1067403540 | 4595 | 4600 | 4600 | 4595 | 406 |
| 539 | 20240110 | 101400 | 1065536130 | 4600 | 4595 | 4600 | 4585 | 3509 |
| 540 | 20240110 | 101300 | 1049428785 | 4600 | 4605 | 4605 | 4600 | 638 |
| 541 | 20240110 | 101200 | 1046492445 | 4600 | 4580 | 4600 | 4575 | 12860 |
| 542 | 20240110 | 101100 | 987635630 | 4580 | 4590 | 4595 | 4575 | 1549 |
| 543 | 20240110 | 101000 | 980535130 | 4575 | 4590 | 4590 | 4575 | 7117 |
| 544 | 20240110 | 100900 | 947942985 | 4595 | 4600 | 4600 | 4595 | 254 |
| 545 | 20240110 | 100800 | 946775850 | 4600 | 4600 | 4600 | 4600 | 3 |
| 546 | 20240110 | 100700 | 946762050 | 4600 | 4590 | 4600 | 4590 | 55 |
| 547 | 20240110 | 100600 | 946509520 | 4590 | 4605 | 4605 | 4590 | 3758 |
| 548 | 20240110 | 100500 | 929248605 | 4630 | 4625 | 4630 | 4625 | 924 |
| 549 | 20240110 | 100400 | 924973595 | 4630 | 4630 | 4630 | 4630 | 2 |
| 550 | 20240110 | 100300 | 924964335 | 4630 | 4595 | 4630 | 4590 | 5108 |
| 551 | 20240110 | 100200 | 901490250 | 4595 | 4600 | 4600 | 4595 | 3150 |
| 552 | 20240110 | 100100 | 887001000 | 4600 | 4600 | 4600 | 4595 | 490 |
| 553 | 20240110 | 100000 | 884747775 | 4595 | 4600 | 4600 | 4595 | 947 |
| 554 | 20240110 | 095900 | 880392835 | 4600 | 4610 | 4610 | 4600 | 387 |
| 555 | 20240110 | 095800 | 878612485 | 4610 | 4600 | 4610 | 4600 | 1384 |
| 556 | 20240110 | 095700 | 872245265 | 4610 | 4615 | 4615 | 4595 | 6128 |
| 557 | 20240110 | 095600 | 844055755 | 4610 | 4605 | 4610 | 4600 | 5060 |
| 558 | 20240110 | 095500 | 820770365 | 4610 | 4615 | 4615 | 4610 | 351 |
| 559 | 20240110 | 095400 | 819152220 | 4615 | 4615 | 4615 | 4615 | 455 |
| 560 | 20240110 | 095300 | 817052395 | 4620 | 4620 | 4620 | 4620 | 13 |
| 561 | 20240110 | 095200 | 816992335 | 4620 | 4625 | 4625 | 4620 | 648 |
| 562 | 20240110 | 095100 | 813996520 | 4630 | 4640 | 4640 | 4630 | 561 |
| 563 | 20240110 | 095000 | 811397265 | 4640 | 4640 | 4640 | 4640 | 539 |
| 564 | 20240110 | 094900 | 808896305 | 4640 | 4635 | 4640 | 4635 | 225 |
| 565 | 20240110 | 094800 | 807853330 | 4635 | 4645 | 4645 | 4635 | 1509 |
| 566 | 20240110 | 094700 | 800852115 | 4645 | 4645 | 4645 | 4645 | 14 |
| 567 | 20240110 | 094600 | 800787085 | 4635 | 4625 | 4645 | 4620 | 4889 |
| 568 | 20240110 | 094500 | 778134530 | 4625 | 4630 | 4630 | 4620 | 377 |
| 569 | 20240110 | 094400 | 776392630 | 4630 | 4625 | 4630 | 4620 | 283 |
| 570 | 20240110 | 094300 | 775084105 | 4630 | 4635 | 4635 | 4620 | 2257 |
| 571 | 20240110 | 094200 | 764654615 | 4635 | 4630 | 4635 | 4625 | 2088 |
| 572 | 20240110 | 094100 | 754986975 | 4635 | 4630 | 4635 | 4625 | 186 |
| 573 | 20240110 | 094000 | 754125920 | 4630 | 4630 | 4635 | 4620 | 607 |
| 574 | 20240110 | 093900 | 751318785 | 4620 | 4625 | 4625 | 4620 | 436 |
| 575 | 20240110 | 093800 | 749304210 | 4640 | 4625 | 4640 | 4625 | 1768 |
| 576 | 20240110 | 093700 | 741118350 | 4635 | 4625 | 4635 | 4625 | 1278 |
| 577 | 20240110 | 093600 | 735207020 | 4615 | 4615 | 4615 | 4615 | 3359 |
| 578 | 20240110 | 093500 | 719705235 | 4595 | 4610 | 4610 | 4595 | 1473 |
| 579 | 20240110 | 093400 | 712926705 | 4605 | 4600 | 4605 | 4595 | 545 |
| 580 | 20240110 | 093300 | 710420850 | 4600 | 4595 | 4605 | 4590 | 1917 |
| 581 | 20240110 | 093200 | 701610065 | 4590 | 4595 | 4595 | 4585 | 2881 |
| 582 | 20240110 | 093100 | 688391265 | 4590 | 4590 | 4590 | 4585 | 183 |
| 583 | 20240110 | 093000 | 687551395 | 4590 | 4590 | 4590 | 4585 | 2487 |
| 584 | 20240110 | 092900 | 676147030 | 4590 | 4585 | 4590 | 4585 | 317 |
| 585 | 20240110 | 092800 | 674692960 | 4580 | 4585 | 4590 | 4580 | 478 |
| 586 | 20240110 | 092700 | 672501940 | 4585 | 4570 | 4585 | 4565 | 978 |
| 587 | 20240110 | 092600 | 668033595 | 4580 | 4565 | 4580 | 4565 | 2866 |
| 588 | 20240110 | 092500 | 654942355 | 4565 | 4550 | 4570 | 4545 | 1937 |
| 589 | 20240110 | 092400 | 646126835 | 4550 | 4545 | 4570 | 4545 | 2494 |
| 590 | 20240110 | 092300 | 634778535 | 4545 | 4585 | 4585 | 4545 | 5474 |
| 591 | 20240110 | 092200 | 609867195 | 4585 | 4580 | 4600 | 4550 | 5349 |
| 592 | 20240110 | 092100 | 585408205 | 4580 | 4590 | 4595 | 4580 | 3063 |
| 593 | 20240110 | 092000 | 571369730 | 4590 | 4575 | 4590 | 4570 | 4955 |
| 594 | 20240110 | 091900 | 548663920 | 4575 | 4585 | 4590 | 4575 | 5368 |
| 595 | 20240110 | 091800 | 524095890 | 4580 | 4575 | 4595 | 4575 | 7019 |
| 596 | 20240110 | 091700 | 491942950 | 4575 | 4585 | 4585 | 4575 | 1424 |
| 597 | 20240110 | 091600 | 485426415 | 4580 | 4570 | 4605 | 4570 | 11136 |
| 598 | 20240110 | 091500 | 434443125 | 4570 | 4635 | 4640 | 4525 | 29858 |
| 599 | 20240110 | 091400 | 297342320 | 4640 | 4645 | 4645 | 4640 | 4379 |
| 600 | 20240110 | 091300 | 277023725 | 4645 | 4645 | 4645 | 4640 | 1177 |
| 601 | 20240110 | 091200 | 271556880 | 4640 | 4650 | 4650 | 4640 | 3121 |
| 602 | 20240110 | 091100 | 257065115 | 4650 | 4650 | 4650 | 4645 | 3950 |
| 603 | 20240110 | 091000 | 238710540 | 4650 | 4660 | 4660 | 4650 | 547 |
| 604 | 20240110 | 090900 | 236166560 | 4645 | 4645 | 4645 | 4645 | 935 |
| 605 | 20240110 | 090800 | 231823485 | 4660 | 4650 | 4660 | 4645 | 4614 |
| 606 | 20240110 | 090700 | 210385175 | 4650 | 4660 | 4660 | 4650 | 1121 |
| 607 | 20240110 | 090600 | 205170390 | 4660 | 4650 | 4660 | 4650 | 1193 |
| 608 | 20240110 | 090500 | 199621510 | 4655 | 4675 | 4675 | 4650 | 9828 |
| 609 | 20240110 | 090400 | 153898910 | 4675 | 4675 | 4675 | 4650 | 6677 |
| 610 | 20240110 | 090300 | 122784865 | 4670 | 4670 | 4685 | 4665 | 1224 |
| 611 | 20240110 | 090200 | 117072265 | 4695 | 4665 | 4695 | 4660 | 1551 |
| 612 | 20240110 | 090100 | 109839595 | 4660 | 4645 | 4700 | 4645 | 8018 |
| 613 | 20240110 | 090000 | 72391390 | 4645 | 4690 | 4700 | 4645 | 14940 |