28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 3 | 20240112 | 184000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20240112 | 183900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20240112 | 183800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20240112 | 183700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20240112 | 183600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20240112 | 183500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20240112 | 183400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20240112 | 183300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20240112 | 183200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20240112 | 183100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20240112 | 183000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20240112 | 182900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20240112 | 182800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20240112 | 182700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20240112 | 182600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20240112 | 182500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20240112 | 182400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20240112 | 182300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20240112 | 182200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20240112 | 182100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20240112 | 182000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20240112 | 181900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20240112 | 181800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20240112 | 181700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20240112 | 181600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20240112 | 181500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20240112 | 181400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20240112 | 181300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20240112 | 181200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20240112 | 181100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 33 | 20240112 | 181000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20240112 | 180900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20240112 | 180800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20240112 | 180700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20240112 | 180600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20240112 | 180500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20240112 | 180400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20240112 | 180300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20240112 | 180200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20240112 | 180100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20240112 | 180000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20240112 | 175900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20240112 | 175800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20240112 | 175700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20240112 | 175600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20240112 | 175500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20240112 | 175400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20240112 | 175300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20240112 | 175200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20240112 | 175100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20240112 | 175000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20240112 | 174900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20240112 | 174800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20240112 | 174700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20240112 | 174600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20240112 | 174500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20240112 | 174400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20240112 | 174300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20240112 | 174200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20240112 | 174100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 63 | 20240112 | 174000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20240112 | 173900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20240112 | 173800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20240112 | 173700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20240112 | 173600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20240112 | 173500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20240112 | 173400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20240112 | 173300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20240112 | 173200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20240112 | 173100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20240112 | 173000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20240112 | 172900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20240112 | 172800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20240112 | 172700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20240112 | 172600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20240112 | 172500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20240112 | 172400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20240112 | 172300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20240112 | 172200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20240112 | 172100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20240112 | 172000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20240112 | 171900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20240112 | 171800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20240112 | 171700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20240112 | 171600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20240112 | 171500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20240112 | 171400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20240112 | 171300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20240112 | 171200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20240112 | 171100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 93 | 20240112 | 171000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20240112 | 170900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20240112 | 170800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20240112 | 170700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20240112 | 170600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20240112 | 170500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20240112 | 170400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20240112 | 170300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20240112 | 170200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20240112 | 170100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20240112 | 170000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20240112 | 165900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20240112 | 165800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20240112 | 165700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20240112 | 165600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20240112 | 165500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20240112 | 165400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20240112 | 165300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20240112 | 165200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20240112 | 165100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20240112 | 165000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20240112 | 164900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20240112 | 164800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20240112 | 164700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20240112 | 164600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20240112 | 164500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20240112 | 164400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20240112 | 164300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20240112 | 164200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20240112 | 164100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 123 | 20240112 | 164000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20240112 | 163900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20240112 | 163800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20240112 | 163700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20240112 | 163600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20240112 | 163500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20240112 | 163400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20240112 | 163300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20240112 | 163200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20240112 | 163100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20240112 | 163000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20240112 | 162900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20240112 | 162800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20240112 | 162700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20240112 | 162600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20240112 | 162500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20240112 | 162400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20240112 | 162300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20240112 | 162200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20240112 | 162100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20240112 | 162000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20240112 | 161900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20240112 | 161800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20240112 | 161700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20240112 | 161600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20240112 | 161500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20240112 | 161400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20240112 | 161300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20240112 | 161200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20240112 | 161100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 153 | 20240112 | 161000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20240112 | 160900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20240112 | 160800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20240112 | 160700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20240112 | 160600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20240112 | 160500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20240112 | 160400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20240112 | 160300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20240112 | 160200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20240112 | 160100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20240112 | 160000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20240112 | 155900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20240112 | 155800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20240112 | 155700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20240112 | 155600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20240112 | 155500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20240112 | 155400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20240112 | 155300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20240112 | 155200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20240112 | 155100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20240112 | 155000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20240112 | 154900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20240112 | 154800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20240112 | 154700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20240112 | 154600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20240112 | 154500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20240112 | 154400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20240112 | 154300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20240112 | 154200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20240112 | 154100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 183 | 20240112 | 154000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20240112 | 153900 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20240112 | 153800 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20240112 | 153700 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20240112 | 153600 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20240112 | 153500 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20240112 | 153400 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20240112 | 153300 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20240112 | 153200 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20240112 | 153100 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20240112 | 153000 | 1705572875 | 4830 | 4830 | 4830 | 4830 | 9233 |
| 194 | 20240112 | 152900 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 195 | 20240112 | 152800 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 196 | 20240112 | 152700 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 197 | 20240112 | 152600 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20240112 | 152500 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20240112 | 152400 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20240112 | 152300 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20240112 | 152200 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20240112 | 152100 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20240112 | 152000 | 1660977485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20240112 | 151900 | 1660977485 | 4835 | 4835 | 4835 | 4820 | 1597 |
| 205 | 20240112 | 151800 | 1653270340 | 4835 | 4835 | 4840 | 4825 | 2012 |
| 206 | 20240112 | 151700 | 1643545005 | 4830 | 4840 | 4850 | 4825 | 3168 |
| 207 | 20240112 | 151600 | 1628229910 | 4840 | 4840 | 4850 | 4830 | 3037 |
| 208 | 20240112 | 151500 | 1613525815 | 4850 | 4840 | 4855 | 4835 | 14478 |
| 209 | 20240112 | 151400 | 1543374675 | 4835 | 4840 | 4845 | 4830 | 4752 |
| 210 | 20240112 | 151300 | 1520385380 | 4835 | 4830 | 4845 | 4830 | 5118 |
| 211 | 20240112 | 151200 | 1495641615 | 4830 | 4820 | 4830 | 4815 | 8325 |
| 212 | 20240112 | 151100 | 1455461410 | 4815 | 4805 | 4825 | 4805 | 2677 |
| 213 | 20240112 | 151000 | 1442560580 | 4815 | 4805 | 4820 | 4795 | 6094 |
| 214 | 20240112 | 150900 | 1413251895 | 4805 | 4810 | 4815 | 4800 | 2932 |
| 215 | 20240112 | 150800 | 1399155980 | 4810 | 4810 | 4815 | 4805 | 3565 |
| 216 | 20240112 | 150700 | 1382010645 | 4805 | 4790 | 4805 | 4790 | 8794 |
| 217 | 20240112 | 150600 | 1339829930 | 4790 | 4790 | 4790 | 4790 | 6813 |
| 218 | 20240112 | 150500 | 1307195660 | 4790 | 4785 | 4790 | 4785 | 2707 |
| 219 | 20240112 | 150400 | 1294241915 | 4785 | 4785 | 4785 | 4775 | 1518 |
| 220 | 20240112 | 150300 | 1286979320 | 4785 | 4785 | 4785 | 4775 | 2127 |
| 221 | 20240112 | 150200 | 1276805630 | 4785 | 4785 | 4785 | 4780 | 1146 |
| 222 | 20240112 | 150100 | 1271322645 | 4780 | 4775 | 4785 | 4775 | 1812 |
| 223 | 20240112 | 150000 | 1262661745 | 4775 | 4780 | 4780 | 4775 | 1339 |
| 224 | 20240112 | 145900 | 1256266940 | 4780 | 4770 | 4780 | 4770 | 1060 |
| 225 | 20240112 | 145800 | 1251206030 | 4770 | 4770 | 4775 | 4770 | 1259 |
| 226 | 20240112 | 145700 | 1245196165 | 4770 | 4775 | 4775 | 4770 | 642 |
| 227 | 20240112 | 145600 | 1242132085 | 4775 | 4770 | 4775 | 4765 | 986 |
| 228 | 20240112 | 145500 | 1237428435 | 4770 | 4765 | 4770 | 4765 | 1302 |
| 229 | 20240112 | 145400 | 1231219615 | 4770 | 4770 | 4775 | 4765 | 891 |
| 230 | 20240112 | 145300 | 1226969765 | 4775 | 4770 | 4775 | 4765 | 1718 |
| 231 | 20240112 | 145200 | 1218770585 | 4775 | 4765 | 4775 | 4765 | 1967 |
| 232 | 20240112 | 145100 | 1209387830 | 4765 | 4765 | 4770 | 4760 | 2154 |
| 233 | 20240112 | 145000 | 1199125120 | 4765 | 4765 | 4765 | 4760 | 1374 |
| 234 | 20240112 | 144900 | 1192579230 | 4765 | 4765 | 4765 | 4760 | 961 |
| 235 | 20240112 | 144800 | 1188001290 | 4760 | 4765 | 4765 | 4760 | 1008 |
| 236 | 20240112 | 144700 | 1183199405 | 4760 | 4765 | 4765 | 4760 | 1144 |
| 237 | 20240112 | 144600 | 1177753645 | 4760 | 4765 | 4765 | 4760 | 1112 |
| 238 | 20240112 | 144500 | 1172456775 | 4760 | 4765 | 4765 | 4760 | 1525 |
| 239 | 20240112 | 144400 | 1165194190 | 4760 | 4760 | 4765 | 4755 | 1592 |
| 240 | 20240112 | 144300 | 1157617365 | 4760 | 4765 | 4765 | 4755 | 2793 |
| 241 | 20240112 | 144200 | 1144332500 | 4760 | 4760 | 4760 | 4755 | 2253 |
| 242 | 20240112 | 144100 | 1133609445 | 4760 | 4760 | 4760 | 4755 | 347 |
| 243 | 20240112 | 144000 | 1131958940 | 4760 | 4760 | 4760 | 4755 | 361 |
| 244 | 20240112 | 143900 | 1130241805 | 4755 | 4760 | 4760 | 4755 | 322 |
| 245 | 20240112 | 143800 | 1128710300 | 4760 | 4760 | 4760 | 4755 | 338 |
| 246 | 20240112 | 143700 | 1127102645 | 4755 | 4750 | 4760 | 4750 | 1150 |
| 247 | 20240112 | 143600 | 1121634995 | 4755 | 4755 | 4755 | 4750 | 412 |
| 248 | 20240112 | 143500 | 1119677330 | 4755 | 4755 | 4755 | 4750 | 514 |
| 249 | 20240112 | 143400 | 1117234485 | 4750 | 4755 | 4755 | 4750 | 1339 |
| 250 | 20240112 | 143300 | 1110873905 | 4755 | 4750 | 4755 | 4750 | 402 |
| 251 | 20240112 | 143200 | 1108963870 | 4755 | 4750 | 4755 | 4750 | 458 |
| 252 | 20240112 | 143100 | 1106787300 | 4755 | 4755 | 4755 | 4750 | 298 |
| 253 | 20240112 | 143000 | 1105371535 | 4755 | 4755 | 4755 | 4755 | 1653 |
| 254 | 20240112 | 142900 | 1097511520 | 4750 | 4750 | 4755 | 4750 | 545 |
| 255 | 20240112 | 142800 | 1094922485 | 4750 | 4750 | 4755 | 4750 | 888 |
| 256 | 20240112 | 142700 | 1090703665 | 4750 | 4755 | 4755 | 4750 | 306 |
| 257 | 20240112 | 142600 | 1089249850 | 4755 | 4755 | 4755 | 4750 | 410 |
| 258 | 20240112 | 142500 | 1087301525 | 4750 | 4755 | 4755 | 4750 | 321 |
| 259 | 20240112 | 142400 | 1085776385 | 4750 | 4750 | 4755 | 4750 | 454 |
| 260 | 20240112 | 142300 | 1083619380 | 4745 | 4750 | 4750 | 4745 | 591 |
| 261 | 20240112 | 142200 | 1080814565 | 4750 | 4745 | 4750 | 4745 | 324 |
| 262 | 20240112 | 142100 | 1079276830 | 4750 | 4745 | 4750 | 4745 | 839 |
| 263 | 20240112 | 142000 | 1075295110 | 4750 | 4750 | 4750 | 4745 | 370 |
| 264 | 20240112 | 141900 | 1073538825 | 4750 | 4745 | 4750 | 4745 | 1455 |
| 265 | 20240112 | 141800 | 1066629325 | 4745 | 4750 | 4750 | 4740 | 294 |
| 266 | 20240112 | 141700 | 1065234290 | 4755 | 4750 | 4755 | 4750 | 304 |
| 267 | 20240112 | 141600 | 1063790160 | 4755 | 4750 | 4755 | 4745 | 3342 |
| 268 | 20240112 | 141500 | 1047920940 | 4755 | 4755 | 4755 | 4750 | 325 |
| 269 | 20240112 | 141400 | 1046376780 | 4755 | 4755 | 4755 | 4750 | 413 |
| 270 | 20240112 | 141300 | 1044414185 | 4755 | 4755 | 4755 | 4755 | 152 |
| 271 | 20240112 | 141200 | 1043691425 | 4755 | 4760 | 4760 | 4755 | 155 |
| 272 | 20240112 | 141100 | 1042954170 | 4760 | 4765 | 4765 | 4755 | 2303 |
| 273 | 20240112 | 141000 | 1031996325 | 4765 | 4770 | 4770 | 4760 | 453 |
| 274 | 20240112 | 140900 | 1029838915 | 4770 | 4770 | 4770 | 4760 | 1066 |
| 275 | 20240112 | 140800 | 1024759870 | 4770 | 4765 | 4770 | 4765 | 2408 |
| 276 | 20240112 | 140700 | 1013284925 | 4765 | 4770 | 4770 | 4765 | 989 |
| 277 | 20240112 | 140600 | 1008567400 | 4765 | 4770 | 4770 | 4765 | 1365 |
| 278 | 20240112 | 140500 | 1002062650 | 4765 | 4765 | 4765 | 4760 | 1269 |
| 279 | 20240112 | 140400 | 996019665 | 4765 | 4765 | 4770 | 4765 | 173 |
| 280 | 20240112 | 140300 | 995195190 | 4765 | 4760 | 4765 | 4760 | 2071 |
| 281 | 20240112 | 140200 | 985333530 | 4765 | 4760 | 4765 | 4760 | 1889 |
| 282 | 20240112 | 140100 | 976333080 | 4765 | 4765 | 4765 | 4760 | 991 |
| 283 | 20240112 | 140000 | 971614965 | 4765 | 4770 | 4770 | 4760 | 1108 |
| 284 | 20240112 | 135900 | 966336120 | 4770 | 4775 | 4775 | 4765 | 1235 |
| 285 | 20240112 | 135800 | 960446395 | 4770 | 4765 | 4770 | 4765 | 2495 |
| 286 | 20240112 | 135700 | 948545320 | 4765 | 4750 | 4765 | 4750 | 6466 |
| 287 | 20240112 | 135600 | 917736985 | 4760 | 4755 | 4760 | 4750 | 3091 |
| 288 | 20240112 | 135500 | 903031885 | 4755 | 4755 | 4755 | 4755 | 112 |
| 289 | 20240112 | 135400 | 902499325 | 4755 | 4740 | 4760 | 4740 | 2803 |
| 290 | 20240112 | 135300 | 889200185 | 4740 | 4740 | 4740 | 4740 | 137 |
| 291 | 20240112 | 135200 | 888550805 | 4740 | 4740 | 4740 | 4740 | 104 |
| 292 | 20240112 | 135100 | 888057845 | 4740 | 4735 | 4750 | 4725 | 2407 |
| 293 | 20240112 | 135000 | 876649585 | 4730 | 4725 | 4730 | 4725 | 1053 |
| 294 | 20240112 | 134900 | 871670225 | 4725 | 4725 | 4725 | 4725 | 214 |
| 295 | 20240112 | 134800 | 870659075 | 4730 | 4700 | 4730 | 4700 | 5328 |
| 296 | 20240112 | 134700 | 845567760 | 4700 | 4695 | 4700 | 4695 | 962 |
| 297 | 20240112 | 134600 | 841048860 | 4690 | 4700 | 4700 | 4690 | 331 |
| 298 | 20240112 | 134500 | 839494805 | 4700 | 4695 | 4700 | 4695 | 157 |
| 299 | 20240112 | 134400 | 838757425 | 4695 | 4690 | 4695 | 4690 | 116 |
| 300 | 20240112 | 134300 | 838213170 | 4690 | 4690 | 4690 | 4690 | 177 |
| 301 | 20240112 | 134200 | 837383040 | 4690 | 4690 | 4690 | 4690 | 107 |
| 302 | 20240112 | 134100 | 836881210 | 4690 | 4690 | 4690 | 4690 | 226 |
| 303 | 20240112 | 134000 | 835821270 | 4690 | 4700 | 4700 | 4690 | 79 |
| 304 | 20240112 | 133900 | 835450750 | 4705 | 4705 | 4705 | 4705 | 98 |
| 305 | 20240112 | 133800 | 834989660 | 4705 | 4695 | 4705 | 4695 | 334 |
| 306 | 20240112 | 133700 | 833419995 | 4695 | 4690 | 4695 | 4690 | 114 |
| 307 | 20240112 | 133600 | 832885080 | 4695 | 4670 | 4695 | 4670 | 207 |
| 308 | 20240112 | 133500 | 831916140 | 4670 | 4670 | 4670 | 4670 | 96 |
| 309 | 20240112 | 133400 | 831467820 | 4670 | 4665 | 4670 | 4665 | 1089 |
| 310 | 20240112 | 133300 | 826386510 | 4665 | 4660 | 4670 | 4660 | 103 |
| 311 | 20240112 | 133200 | 825906015 | 4615 | 4640 | 4680 | 4615 | 8287 |
| 312 | 20240112 | 133100 | 787573670 | 4640 | 4640 | 4640 | 4640 | 1332 |
| 313 | 20240112 | 133000 | 781393190 | 4640 | 4645 | 4645 | 4640 | 883 |
| 314 | 20240112 | 132900 | 777291965 | 4640 | 4640 | 4640 | 4640 | 2355 |
| 315 | 20240112 | 132800 | 766364765 | 4615 | 4620 | 4620 | 4615 | 32 |
| 316 | 20240112 | 132700 | 766217025 | 4615 | 4635 | 4635 | 4615 | 6177 |
| 317 | 20240112 | 132600 | 737643445 | 4635 | 4630 | 4675 | 4630 | 1087 |
| 318 | 20240112 | 132500 | 732605140 | 4650 | 4650 | 4650 | 4635 | 7658 |
| 319 | 20240112 | 132400 | 697092210 | 4650 | 4660 | 4660 | 4645 | 7337 |
| 320 | 20240112 | 132300 | 662937565 | 4675 | 4660 | 4675 | 4655 | 3551 |
| 321 | 20240112 | 132200 | 646350190 | 4655 | 4675 | 4680 | 4655 | 6693 |
| 322 | 20240112 | 132100 | 615124345 | 4680 | 4695 | 4695 | 4680 | 9736 |
| 323 | 20240112 | 132000 | 569482360 | 4700 | 4700 | 4700 | 4700 | 2240 |
| 324 | 20240112 | 131900 | 558954360 | 4705 | 4705 | 4705 | 4705 | 0 |
| 325 | 20240112 | 131800 | 558954360 | 4705 | 4705 | 4705 | 4705 | 12 |
| 326 | 20240112 | 131700 | 558897900 | 4700 | 4700 | 4700 | 4700 | 0 |
| 327 | 20240112 | 131600 | 558897900 | 4700 | 4700 | 4700 | 4700 | 870 |
| 328 | 20240112 | 131500 | 554808900 | 4705 | 4705 | 4705 | 4705 | 33 |
| 329 | 20240112 | 131400 | 554653635 | 4705 | 4705 | 4705 | 4705 | 0 |
| 330 | 20240112 | 131300 | 554653635 | 4705 | 4700 | 4705 | 4700 | 580 |
| 331 | 20240112 | 131200 | 551927535 | 4705 | 4705 | 4705 | 4705 | 308 |
| 332 | 20240112 | 131100 | 550478395 | 4710 | 4705 | 4710 | 4705 | 393 |
| 333 | 20240112 | 131000 | 548628580 | 4705 | 4705 | 4705 | 4705 | 0 |
| 334 | 20240112 | 130900 | 548628580 | 4705 | 4705 | 4705 | 4705 | 0 |
| 335 | 20240112 | 130800 | 548628580 | 4705 | 4705 | 4705 | 4705 | 22 |
| 336 | 20240112 | 130700 | 548525070 | 4710 | 4710 | 4710 | 4705 | 681 |
| 337 | 20240112 | 130600 | 545318960 | 4710 | 4710 | 4710 | 4710 | 280 |
| 338 | 20240112 | 130500 | 544000160 | 4710 | 4710 | 4710 | 4710 | 289 |
| 339 | 20240112 | 130400 | 542638970 | 4715 | 4710 | 4715 | 4710 | 12 |
| 340 | 20240112 | 130300 | 542582440 | 4710 | 4710 | 4710 | 4710 | 10 |
| 341 | 20240112 | 130200 | 542535340 | 4710 | 4710 | 4710 | 4710 | 0 |
| 342 | 20240112 | 130100 | 542535340 | 4710 | 4710 | 4710 | 4710 | 0 |
| 343 | 20240112 | 130000 | 542535340 | 4710 | 4710 | 4710 | 4710 | 0 |
| 344 | 20240112 | 125900 | 542535340 | 4710 | 4710 | 4710 | 4710 | 222 |
| 345 | 20240112 | 125800 | 541489720 | 4710 | 4710 | 4710 | 4710 | 537 |
| 346 | 20240112 | 125700 | 538960450 | 4710 | 4710 | 4710 | 4710 | 20 |
| 347 | 20240112 | 125600 | 538866250 | 4710 | 4710 | 4710 | 4710 | 0 |
| 348 | 20240112 | 125500 | 538866250 | 4710 | 4710 | 4710 | 4710 | 225 |
| 349 | 20240112 | 125400 | 537806500 | 4710 | 4710 | 4710 | 4710 | 200 |
| 350 | 20240112 | 125300 | 536864500 | 4710 | 4710 | 4710 | 4710 | 243 |
| 351 | 20240112 | 125200 | 535719970 | 4710 | 4710 | 4710 | 4710 | 0 |
| 352 | 20240112 | 125100 | 535719970 | 4710 | 4710 | 4710 | 4710 | 0 |
| 353 | 20240112 | 125000 | 535719970 | 4710 | 4710 | 4710 | 4710 | 279 |
| 354 | 20240112 | 124900 | 534405880 | 4715 | 4715 | 4715 | 4715 | 1 |
| 355 | 20240112 | 124800 | 534401165 | 4715 | 4710 | 4715 | 4710 | 300 |
| 356 | 20240112 | 124700 | 532988060 | 4710 | 4710 | 4710 | 4710 | 187 |
| 357 | 20240112 | 124600 | 532107290 | 4715 | 4715 | 4715 | 4715 | 0 |
| 358 | 20240112 | 124500 | 532107290 | 4715 | 4715 | 4715 | 4715 | 103 |
| 359 | 20240112 | 124400 | 531621645 | 4715 | 4715 | 4715 | 4715 | 0 |
| 360 | 20240112 | 124300 | 531621645 | 4715 | 4715 | 4715 | 4715 | 1 |
| 361 | 20240112 | 124200 | 531616930 | 4715 | 4715 | 4715 | 4715 | 1 |
| 362 | 20240112 | 124100 | 531612215 | 4710 | 4710 | 4710 | 4710 | 0 |
| 363 | 20240112 | 124000 | 531612215 | 4710 | 4710 | 4710 | 4710 | 0 |
| 364 | 20240112 | 123900 | 531612215 | 4710 | 4710 | 4710 | 4710 | 88 |
| 365 | 20240112 | 123800 | 531197735 | 4710 | 4710 | 4710 | 4710 | 0 |
| 366 | 20240112 | 123700 | 531197735 | 4710 | 4710 | 4710 | 4710 | 9 |
| 367 | 20240112 | 123600 | 531155345 | 4710 | 4710 | 4710 | 4710 | 0 |
| 368 | 20240112 | 123500 | 531155345 | 4710 | 4710 | 4715 | 4710 | 789 |
| 369 | 20240112 | 123400 | 527439145 | 4715 | 4715 | 4715 | 4715 | 11 |
| 370 | 20240112 | 123300 | 527387280 | 4715 | 4715 | 4715 | 4715 | 300 |
| 371 | 20240112 | 123200 | 525972780 | 4715 | 4715 | 4715 | 4715 | 0 |
| 372 | 20240112 | 123100 | 525972780 | 4715 | 4715 | 4715 | 4715 | 0 |
| 373 | 20240112 | 123000 | 525972780 | 4715 | 4715 | 4715 | 4715 | 0 |
| 374 | 20240112 | 122900 | 525972780 | 4715 | 4715 | 4715 | 4715 | 290 |
| 375 | 20240112 | 122800 | 524605430 | 4720 | 4720 | 4720 | 4720 | 0 |
| 376 | 20240112 | 122700 | 524605430 | 4720 | 4720 | 4720 | 4720 | 3257 |
| 377 | 20240112 | 122600 | 509232390 | 4720 | 4720 | 4720 | 4720 | 0 |
| 378 | 20240112 | 122500 | 509232390 | 4720 | 4720 | 4720 | 4720 | 1030 |
| 379 | 20240112 | 122400 | 504370790 | 4735 | 4735 | 4735 | 4735 | 50 |
| 380 | 20240112 | 122300 | 504134040 | 4720 | 4725 | 4725 | 4720 | 2900 |
| 381 | 20240112 | 122200 | 490445800 | 4730 | 4730 | 4730 | 4730 | 1365 |
| 382 | 20240112 | 122100 | 483989350 | 4725 | 4725 | 4725 | 4725 | 62 |
| 383 | 20240112 | 122000 | 483696400 | 4725 | 4720 | 4725 | 4720 | 1093 |
| 384 | 20240112 | 121900 | 478536615 | 4720 | 4720 | 4720 | 4720 | 0 |
| 385 | 20240112 | 121800 | 478536615 | 4720 | 4720 | 4720 | 4720 | 1 |
| 386 | 20240112 | 121700 | 478531895 | 4715 | 4715 | 4715 | 4715 | 0 |
| 387 | 20240112 | 121600 | 478531895 | 4715 | 4715 | 4715 | 4715 | 0 |
| 388 | 20240112 | 121500 | 478531895 | 4715 | 4715 | 4715 | 4715 | 0 |
| 389 | 20240112 | 121400 | 478531895 | 4715 | 4715 | 4715 | 4715 | 0 |
| 390 | 20240112 | 121300 | 478531895 | 4715 | 4715 | 4715 | 4715 | 0 |
| 391 | 20240112 | 121200 | 478531895 | 4715 | 4715 | 4715 | 4715 | 200 |
| 392 | 20240112 | 121100 | 477588895 | 4720 | 4720 | 4720 | 4720 | 0 |
| 393 | 20240112 | 121000 | 477588895 | 4720 | 4720 | 4720 | 4720 | 0 |
| 394 | 20240112 | 120900 | 477588895 | 4720 | 4725 | 4725 | 4720 | 325 |
| 395 | 20240112 | 120800 | 476054890 | 4725 | 4720 | 4725 | 4720 | 786 |
| 396 | 20240112 | 120700 | 472344960 | 4725 | 4725 | 4725 | 4725 | 219 |
| 397 | 20240112 | 120600 | 471310185 | 4725 | 4725 | 4725 | 4725 | 0 |
| 398 | 20240112 | 120500 | 471310185 | 4725 | 4725 | 4725 | 4725 | 0 |
| 399 | 20240112 | 120400 | 471310185 | 4725 | 4725 | 4725 | 4725 | 87 |
| 400 | 20240112 | 120300 | 470899110 | 4725 | 4725 | 4725 | 4725 | 262 |
| 401 | 20240112 | 120200 | 469661160 | 4725 | 4725 | 4725 | 4725 | 500 |
| 402 | 20240112 | 120100 | 467298660 | 4725 | 4725 | 4725 | 4725 | 0 |
| 403 | 20240112 | 120000 | 467298660 | 4725 | 4725 | 4725 | 4725 | 1 |
| 404 | 20240112 | 115900 | 467293935 | 4725 | 4715 | 4725 | 4715 | 82 |
| 405 | 20240112 | 115800 | 466907285 | 4725 | 4725 | 4725 | 4725 | 0 |
| 406 | 20240112 | 115700 | 466907285 | 4725 | 4725 | 4725 | 4725 | 100 |
| 407 | 20240112 | 115600 | 466434785 | 4725 | 4725 | 4725 | 4725 | 55 |
| 408 | 20240112 | 115500 | 466174910 | 4725 | 4725 | 4725 | 4725 | 1 |
| 409 | 20240112 | 115400 | 466170185 | 4710 | 4710 | 4710 | 4710 | 220 |
| 410 | 20240112 | 115300 | 465133985 | 4725 | 4725 | 4725 | 4725 | 0 |
| 411 | 20240112 | 115200 | 465133985 | 4725 | 4725 | 4725 | 4725 | 0 |
| 412 | 20240112 | 115100 | 465133985 | 4725 | 4725 | 4725 | 4725 | 2 |
| 413 | 20240112 | 115000 | 465124535 | 4725 | 4725 | 4725 | 4725 | 2 |
| 414 | 20240112 | 114900 | 465115085 | 4725 | 4725 | 4725 | 4725 | 0 |
| 415 | 20240112 | 114800 | 465115085 | 4725 | 4720 | 4725 | 4720 | 84 |
| 416 | 20240112 | 114700 | 464718600 | 4720 | 4720 | 4720 | 4720 | 0 |
| 417 | 20240112 | 114600 | 464718600 | 4720 | 4720 | 4720 | 4720 | 85 |
| 418 | 20240112 | 114500 | 464317400 | 4710 | 4720 | 4720 | 4710 | 565 |
| 419 | 20240112 | 114400 | 461650650 | 4710 | 4720 | 4720 | 4710 | 397 |
| 420 | 20240112 | 114300 | 459777020 | 4720 | 4720 | 4720 | 4720 | 1 |
| 421 | 20240112 | 114200 | 459772300 | 4720 | 4720 | 4720 | 4720 | 0 |
| 422 | 20240112 | 114100 | 459772300 | 4720 | 4720 | 4720 | 4720 | 0 |
| 423 | 20240112 | 114000 | 459772300 | 4720 | 4720 | 4720 | 4720 | 1 |
| 424 | 20240112 | 113900 | 459767580 | 4720 | 4720 | 4720 | 4720 | 0 |
| 425 | 20240112 | 113800 | 459767580 | 4720 | 4720 | 4720 | 4720 | 4 |
| 426 | 20240112 | 113700 | 459748700 | 4710 | 4710 | 4710 | 4710 | 445 |
| 427 | 20240112 | 113600 | 457652750 | 4720 | 4720 | 4720 | 4720 | 13 |
| 428 | 20240112 | 113500 | 457591390 | 4710 | 4710 | 4710 | 4710 | 31 |
| 429 | 20240112 | 113400 | 457445380 | 4715 | 4715 | 4715 | 4715 | 180 |
| 430 | 20240112 | 113300 | 456596680 | 4715 | 4715 | 4715 | 4715 | 0 |
| 431 | 20240112 | 113200 | 456596680 | 4715 | 4715 | 4715 | 4715 | 11 |
| 432 | 20240112 | 113100 | 456544815 | 4715 | 4715 | 4715 | 4715 | 5 |
| 433 | 20240112 | 113000 | 456521240 | 4715 | 4715 | 4715 | 4715 | 1 |
| 434 | 20240112 | 112900 | 456516525 | 4715 | 4715 | 4715 | 4715 | 4 |
| 435 | 20240112 | 112800 | 456497665 | 4720 | 4720 | 4720 | 4720 | 0 |
| 436 | 20240112 | 112700 | 456497665 | 4720 | 4720 | 4720 | 4720 | 100 |
| 437 | 20240112 | 112600 | 456025665 | 4720 | 4720 | 4720 | 4720 | 1 |
| 438 | 20240112 | 112500 | 456020945 | 4720 | 4720 | 4720 | 4720 | 0 |
| 439 | 20240112 | 112400 | 456020945 | 4720 | 4715 | 4720 | 4710 | 20 |
| 440 | 20240112 | 112300 | 455926615 | 4720 | 4720 | 4720 | 4720 | 1 |
| 441 | 20240112 | 112200 | 455921895 | 4720 | 4720 | 4720 | 4720 | 1 |
| 442 | 20240112 | 112100 | 455917175 | 4705 | 4705 | 4705 | 4705 | 0 |
| 443 | 20240112 | 112000 | 455917175 | 4705 | 4705 | 4705 | 4705 | 0 |
| 444 | 20240112 | 111900 | 455917175 | 4705 | 4705 | 4705 | 4705 | 0 |
| 445 | 20240112 | 111800 | 455917175 | 4705 | 4705 | 4705 | 4705 | 570 |
| 446 | 20240112 | 111700 | 453235325 | 4705 | 4700 | 4705 | 4700 | 1032 |
| 447 | 20240112 | 111600 | 448384690 | 4695 | 4695 | 4695 | 4695 | 0 |
| 448 | 20240112 | 111500 | 448384690 | 4695 | 4700 | 4700 | 4695 | 38 |
| 449 | 20240112 | 111400 | 448206205 | 4700 | 4700 | 4700 | 4695 | 123 |
| 450 | 20240112 | 111300 | 447628570 | 4695 | 4695 | 4695 | 4695 | 0 |
| 451 | 20240112 | 111200 | 447628570 | 4695 | 4695 | 4695 | 4695 | 0 |
| 452 | 20240112 | 111100 | 447628570 | 4695 | 4695 | 4695 | 4695 | 196 |
| 453 | 20240112 | 111000 | 446708350 | 4690 | 4695 | 4700 | 4690 | 745 |
| 454 | 20240112 | 110900 | 443213190 | 4690 | 4695 | 4695 | 4690 | 198 |
| 455 | 20240112 | 110800 | 442284165 | 4700 | 4700 | 4700 | 4700 | 4 |
| 456 | 20240112 | 110700 | 442265365 | 4700 | 4700 | 4700 | 4700 | 1 |
| 457 | 20240112 | 110600 | 442260665 | 4700 | 4700 | 4700 | 4700 | 100 |
| 458 | 20240112 | 110500 | 441790665 | 4700 | 4700 | 4700 | 4700 | 1 |
| 459 | 20240112 | 110400 | 441785965 | 4695 | 4710 | 4710 | 4690 | 1210 |
| 460 | 20240112 | 110300 | 436104435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 461 | 20240112 | 110200 | 436104435 | 4725 | 4725 | 4725 | 4725 | 1 |
| 462 | 20240112 | 110100 | 436099710 | 4700 | 4725 | 4725 | 4700 | 1208 |
| 463 | 20240112 | 110000 | 430421860 | 4725 | 4725 | 4725 | 4725 | 20 |
| 464 | 20240112 | 105900 | 430327360 | 4725 | 4725 | 4725 | 4725 | 43 |
| 465 | 20240112 | 105800 | 430124185 | 4725 | 4720 | 4725 | 4720 | 188 |
| 466 | 20240112 | 105700 | 429236820 | 4705 | 4705 | 4705 | 4705 | 224 |
| 467 | 20240112 | 105600 | 428182900 | 4705 | 4705 | 4705 | 4705 | 0 |
| 468 | 20240112 | 105500 | 428182900 | 4705 | 4705 | 4705 | 4705 | 637 |
| 469 | 20240112 | 105400 | 425185815 | 4705 | 4705 | 4705 | 4705 | 1456 |
| 470 | 20240112 | 105300 | 418335335 | 4705 | 4720 | 4720 | 4705 | 21 |
| 471 | 20240112 | 105200 | 418236505 | 4715 | 4715 | 4715 | 4715 | 64 |
| 472 | 20240112 | 105100 | 417934745 | 4715 | 4715 | 4715 | 4715 | 0 |
| 473 | 20240112 | 105000 | 417934745 | 4715 | 4715 | 4715 | 4715 | 0 |
| 474 | 20240112 | 104900 | 417934745 | 4715 | 4715 | 4715 | 4715 | 1 |
| 475 | 20240112 | 104800 | 417930030 | 4715 | 4715 | 4715 | 4715 | 5 |
| 476 | 20240112 | 104700 | 417906455 | 4715 | 4715 | 4715 | 4715 | 0 |
| 477 | 20240112 | 104600 | 417906455 | 4715 | 4715 | 4715 | 4715 | 5 |
| 478 | 20240112 | 104500 | 417882880 | 4715 | 4715 | 4715 | 4715 | 1 |
| 479 | 20240112 | 104400 | 417878165 | 4715 | 4715 | 4715 | 4715 | 0 |
| 480 | 20240112 | 104300 | 417878165 | 4715 | 4715 | 4715 | 4715 | 0 |
| 481 | 20240112 | 104200 | 417878165 | 4715 | 4715 | 4715 | 4715 | 0 |
| 482 | 20240112 | 104100 | 417878165 | 4715 | 4715 | 4715 | 4715 | 1 |
| 483 | 20240112 | 104000 | 417873450 | 4715 | 4715 | 4715 | 4715 | 0 |
| 484 | 20240112 | 103900 | 417873450 | 4715 | 4715 | 4715 | 4715 | 0 |
| 485 | 20240112 | 103800 | 417873450 | 4715 | 4715 | 4715 | 4715 | 0 |
| 486 | 20240112 | 103700 | 417873450 | 4715 | 4715 | 4715 | 4715 | 1 |
| 487 | 20240112 | 103600 | 417868735 | 4685 | 4685 | 4685 | 4685 | 200 |
| 488 | 20240112 | 103500 | 416931735 | 4685 | 4685 | 4685 | 4685 | 0 |
| 489 | 20240112 | 103400 | 416931735 | 4685 | 4685 | 4685 | 4685 | 0 |
| 490 | 20240112 | 103300 | 416931735 | 4685 | 4715 | 4715 | 4685 | 2616 |
| 491 | 20240112 | 103200 | 404659070 | 4715 | 4715 | 4715 | 4715 | 9 |
| 492 | 20240112 | 103100 | 404616635 | 4715 | 4715 | 4715 | 4715 | 2 |
| 493 | 20240112 | 103000 | 404607205 | 4700 | 4710 | 4710 | 4700 | 647 |
| 494 | 20240112 | 102900 | 401564895 | 4715 | 4715 | 4715 | 4715 | 1 |
| 495 | 20240112 | 102800 | 401560180 | 4715 | 4715 | 4715 | 4715 | 20 |
| 496 | 20240112 | 102700 | 401465880 | 4715 | 4715 | 4715 | 4715 | 1 |
| 497 | 20240112 | 102600 | 401461165 | 4715 | 4715 | 4715 | 4715 | 150 |
| 498 | 20240112 | 102500 | 400753915 | 4715 | 4715 | 4715 | 4715 | 1 |
| 499 | 20240112 | 102400 | 400749200 | 4715 | 4715 | 4715 | 4715 | 25 |
| 500 | 20240112 | 102300 | 400631325 | 4715 | 4715 | 4715 | 4715 | 15 |
| 501 | 20240112 | 102200 | 400560600 | 4715 | 4715 | 4715 | 4715 | 80 |
| 502 | 20240112 | 102100 | 400183400 | 4715 | 4710 | 4715 | 4710 | 737 |
| 503 | 20240112 | 102000 | 396710640 | 4710 | 4710 | 4710 | 4710 | 1001 |
| 504 | 20240112 | 101900 | 391995930 | 4705 | 4705 | 4705 | 4705 | 49 |
| 505 | 20240112 | 101800 | 391765385 | 4705 | 4710 | 4710 | 4705 | 581 |
| 506 | 20240112 | 101700 | 389030780 | 4710 | 4710 | 4710 | 4710 | 1 |
| 507 | 20240112 | 101600 | 389026070 | 4700 | 4700 | 4700 | 4700 | 198 |
| 508 | 20240112 | 101500 | 388095470 | 4695 | 4695 | 4695 | 4695 | 241 |
| 509 | 20240112 | 101400 | 386963975 | 4695 | 4695 | 4695 | 4695 | 0 |
| 510 | 20240112 | 101300 | 386963975 | 4695 | 4690 | 4695 | 4690 | 201 |
| 511 | 20240112 | 101200 | 386020780 | 4690 | 4690 | 4690 | 4690 | 0 |
| 512 | 20240112 | 101100 | 386020780 | 4690 | 4690 | 4690 | 4690 | 269 |
| 513 | 20240112 | 101000 | 384759170 | 4695 | 4695 | 4695 | 4695 | 7 |
| 514 | 20240112 | 100900 | 384726305 | 4685 | 4685 | 4685 | 4685 | 645 |
| 515 | 20240112 | 100800 | 381704480 | 4695 | 4685 | 4695 | 4685 | 201 |
| 516 | 20240112 | 100700 | 380762785 | 4685 | 4690 | 4690 | 4685 | 580 |
| 517 | 20240112 | 100600 | 378044245 | 4690 | 4695 | 4695 | 4690 | 108 |
| 518 | 20240112 | 100500 | 377537295 | 4700 | 4695 | 4700 | 4695 | 432 |
| 519 | 20240112 | 100400 | 375509050 | 4695 | 4695 | 4695 | 4695 | 837 |
| 520 | 20240112 | 100300 | 371579335 | 4695 | 4695 | 4695 | 4695 | 20 |
| 521 | 20240112 | 100200 | 371485435 | 4695 | 4695 | 4695 | 4695 | 0 |
| 522 | 20240112 | 100100 | 371485435 | 4695 | 4695 | 4695 | 4695 | 110 |
| 523 | 20240112 | 100000 | 370968985 | 4695 | 4700 | 4700 | 4695 | 2 |
| 524 | 20240112 | 095900 | 370959590 | 4695 | 4695 | 4695 | 4695 | 110 |
| 525 | 20240112 | 095800 | 370443140 | 4695 | 4695 | 4695 | 4695 | 0 |
| 526 | 20240112 | 095700 | 370443140 | 4695 | 4690 | 4695 | 4690 | 2277 |
| 527 | 20240112 | 095600 | 359753965 | 4685 | 4685 | 4690 | 4680 | 197 |
| 528 | 20240112 | 095500 | 358831165 | 4685 | 4685 | 4685 | 4680 | 237 |
| 529 | 20240112 | 095400 | 357721805 | 4680 | 4685 | 4685 | 4680 | 255 |
| 530 | 20240112 | 095300 | 356527635 | 4685 | 4690 | 4690 | 4685 | 133 |
| 531 | 20240112 | 095200 | 355903880 | 4680 | 4680 | 4690 | 4680 | 303 |
| 532 | 20240112 | 095100 | 354485830 | 4695 | 4685 | 4695 | 4680 | 109 |
| 533 | 20240112 | 095000 | 353975680 | 4685 | 4685 | 4685 | 4680 | 3539 |
| 534 | 20240112 | 094900 | 337398775 | 4685 | 4700 | 4700 | 4685 | 5808 |
| 535 | 20240112 | 094800 | 310143660 | 4700 | 4710 | 4710 | 4700 | 281 |
| 536 | 20240112 | 094700 | 308822950 | 4705 | 4705 | 4705 | 4705 | 0 |
| 537 | 20240112 | 094600 | 308822950 | 4705 | 4705 | 4705 | 4700 | 5447 |
| 538 | 20240112 | 094500 | 283217835 | 4705 | 4705 | 4710 | 4705 | 519 |
| 539 | 20240112 | 094400 | 280775890 | 4710 | 4705 | 4710 | 4705 | 637 |
| 540 | 20240112 | 094300 | 277778800 | 4705 | 4705 | 4705 | 4705 | 208 |
| 541 | 20240112 | 094200 | 276800160 | 4705 | 4705 | 4710 | 4705 | 1116 |
| 542 | 20240112 | 094100 | 271549355 | 4705 | 4710 | 4710 | 4705 | 433 |
| 543 | 20240112 | 094000 | 269511425 | 4710 | 4710 | 4710 | 4710 | 2576 |
| 544 | 20240112 | 093900 | 257378465 | 4715 | 4715 | 4715 | 4715 | 2443 |
| 545 | 20240112 | 093800 | 245859720 | 4715 | 4720 | 4720 | 4715 | 155 |
| 546 | 20240112 | 093700 | 245128670 | 4725 | 4720 | 4725 | 4715 | 274 |
| 547 | 20240112 | 093600 | 243835160 | 4720 | 4725 | 4725 | 4720 | 3147 |
| 548 | 20240112 | 093500 | 228978065 | 4725 | 4730 | 4730 | 4725 | 1971 |
| 549 | 20240112 | 093400 | 219663890 | 4730 | 4725 | 4730 | 4725 | 1068 |
| 550 | 20240112 | 093300 | 214612550 | 4730 | 4730 | 4730 | 4730 | 19 |
| 551 | 20240112 | 093200 | 214522680 | 4730 | 4730 | 4730 | 4725 | 10 |
| 552 | 20240112 | 093100 | 214475395 | 4740 | 4740 | 4740 | 4740 | 5 |
| 553 | 20240112 | 093000 | 214451695 | 4720 | 4720 | 4720 | 4720 | 107 |
| 554 | 20240112 | 092900 | 213946655 | 4720 | 4740 | 4740 | 4720 | 16384 |
| 555 | 20240112 | 092800 | 136511620 | 4740 | 4735 | 4740 | 4735 | 2332 |
| 556 | 20240112 | 092700 | 125469595 | 4740 | 4735 | 4740 | 4735 | 142 |
| 557 | 20240112 | 092600 | 124797070 | 4750 | 4735 | 4750 | 4735 | 421 |
| 558 | 20240112 | 092500 | 122803620 | 4735 | 4740 | 4740 | 4735 | 300 |
| 559 | 20240112 | 092400 | 121382340 | 4740 | 4750 | 4750 | 4740 | 1201 |
| 560 | 20240112 | 092300 | 115689590 | 4750 | 4745 | 4750 | 4740 | 84 |
| 561 | 20240112 | 092200 | 115290895 | 4750 | 4745 | 4750 | 4745 | 784 |
| 562 | 20240112 | 092100 | 111570620 | 4750 | 4750 | 4750 | 4745 | 432 |
| 563 | 20240112 | 092000 | 109520430 | 4750 | 4760 | 4760 | 4750 | 32 |
| 564 | 20240112 | 091900 | 109368420 | 4745 | 4750 | 4750 | 4745 | 999 |
| 565 | 20240112 | 091800 | 104627065 | 4750 | 4755 | 4755 | 4750 | 624 |
| 566 | 20240112 | 091700 | 101661945 | 4755 | 4760 | 4760 | 4755 | 300 |
| 567 | 20240112 | 091600 | 100234715 | 4755 | 4765 | 4765 | 4755 | 219 |
| 568 | 20240112 | 091500 | 99192540 | 4765 | 4770 | 4770 | 4740 | 1149 |
| 569 | 20240112 | 091400 | 93739865 | 4745 | 4770 | 4770 | 4745 | 1002 |
| 570 | 20240112 | 091300 | 88985325 | 4745 | 4745 | 4745 | 4745 | 501 |
| 571 | 20240112 | 091200 | 86608080 | 4745 | 4770 | 4770 | 4745 | 61 |
| 572 | 20240112 | 091100 | 86318610 | 4745 | 4745 | 4745 | 4745 | 50 |
| 573 | 20240112 | 091000 | 86081360 | 4740 | 4770 | 4770 | 4740 | 4009 |
| 574 | 20240112 | 090900 | 67013780 | 4765 | 4790 | 4790 | 4765 | 450 |
| 575 | 20240112 | 090800 | 64863270 | 4795 | 4795 | 4795 | 4790 | 1571 |
| 576 | 20240112 | 090700 | 57337835 | 4795 | 4790 | 4795 | 4790 | 877 |
| 577 | 20240112 | 090600 | 53136505 | 4790 | 4790 | 4790 | 4790 | 124 |
| 578 | 20240112 | 090500 | 52542545 | 4790 | 4790 | 4790 | 4790 | 2035 |
| 579 | 20240112 | 090400 | 42794895 | 4790 | 4775 | 4790 | 4775 | 1008 |
| 580 | 20240112 | 090300 | 37966715 | 4770 | 4740 | 4775 | 4740 | 852 |
| 581 | 20240112 | 090200 | 33916655 | 4735 | 4765 | 4765 | 4735 | 432 |
| 582 | 20240112 | 090100 | 31869375 | 4765 | 4765 | 4770 | 4765 | 839 |
| 583 | 20240112 | 090000 | 27870530 | 4765 | 4710 | 4765 | 4710 | 5851 |