32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 190500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 3 | 20240108 | 190400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 4 | 20240108 | 190300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 5 | 20240108 | 190200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 6 | 20240108 | 190100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 7 | 20240108 | 190000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 8 | 20240108 | 185900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 9 | 20240108 | 185800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 10 | 20240108 | 185700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 11 | 20240108 | 185600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 12 | 20240108 | 185500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 13 | 20240108 | 185400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 14 | 20240108 | 185300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 15 | 20240108 | 185200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 16 | 20240108 | 185100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 17 | 20240108 | 185000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 18 | 20240108 | 184900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 19 | 20240108 | 184800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 20 | 20240108 | 184700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 21 | 20240108 | 184600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 22 | 20240108 | 184500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 23 | 20240108 | 184400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 24 | 20240108 | 184300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 25 | 20240108 | 184200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 26 | 20240108 | 184100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 27 | 20240108 | 184000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 28 | 20240108 | 183900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 29 | 20240108 | 183800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 30 | 20240108 | 183700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 31 | 20240108 | 183600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 32 | 20240108 | 183500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 33 | 20240108 | 183400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 34 | 20240108 | 183300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 35 | 20240108 | 183200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 36 | 20240108 | 183100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 37 | 20240108 | 183000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 38 | 20240108 | 182900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 39 | 20240108 | 182800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 40 | 20240108 | 182700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 41 | 20240108 | 182600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 42 | 20240108 | 182500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 43 | 20240108 | 182400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 44 | 20240108 | 182300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 45 | 20240108 | 182200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 46 | 20240108 | 182100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 47 | 20240108 | 182000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 48 | 20240108 | 181900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 49 | 20240108 | 181800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 50 | 20240108 | 181700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 51 | 20240108 | 181600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 52 | 20240108 | 181500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 53 | 20240108 | 181400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 54 | 20240108 | 181300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 55 | 20240108 | 181200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 56 | 20240108 | 181100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 57 | 20240108 | 181000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 58 | 20240108 | 180900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 59 | 20240108 | 180800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 60 | 20240108 | 180700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 61 | 20240108 | 180600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 62 | 20240108 | 180500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 63 | 20240108 | 180400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 64 | 20240108 | 180300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 65 | 20240108 | 180200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 66 | 20240108 | 180100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 67 | 20240108 | 180000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 68 | 20240108 | 175900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 69 | 20240108 | 175800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 70 | 20240108 | 175700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 71 | 20240108 | 175600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 72 | 20240108 | 175500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 73 | 20240108 | 175400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 74 | 20240108 | 175300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 75 | 20240108 | 175200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 76 | 20240108 | 175100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 77 | 20240108 | 175000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 78 | 20240108 | 174900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 79 | 20240108 | 174800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 80 | 20240108 | 174700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 81 | 20240108 | 174600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 82 | 20240108 | 174500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 83 | 20240108 | 174400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 84 | 20240108 | 174300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 85 | 20240108 | 174200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 86 | 20240108 | 174100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 87 | 20240108 | 174000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 88 | 20240108 | 173900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 89 | 20240108 | 173800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 90 | 20240108 | 173700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 91 | 20240108 | 173600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 92 | 20240108 | 173500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 93 | 20240108 | 173400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 94 | 20240108 | 173300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 95 | 20240108 | 173200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 96 | 20240108 | 173100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 97 | 20240108 | 173000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 98 | 20240108 | 172900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 99 | 20240108 | 172800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 100 | 20240108 | 172700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 101 | 20240108 | 172600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 102 | 20240108 | 172500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 103 | 20240108 | 172400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 104 | 20240108 | 172300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 105 | 20240108 | 172200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 106 | 20240108 | 172100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 107 | 20240108 | 172000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 108 | 20240108 | 171900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 109 | 20240108 | 171800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 110 | 20240108 | 171700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 111 | 20240108 | 171600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 112 | 20240108 | 171500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 113 | 20240108 | 171400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 114 | 20240108 | 171300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 115 | 20240108 | 171200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 116 | 20240108 | 171100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 117 | 20240108 | 171000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 118 | 20240108 | 170900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 119 | 20240108 | 170800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 120 | 20240108 | 170700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 121 | 20240108 | 170600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 122 | 20240108 | 170500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 123 | 20240108 | 170400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 124 | 20240108 | 170300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 125 | 20240108 | 170200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 126 | 20240108 | 170100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 127 | 20240108 | 170000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 128 | 20240108 | 165900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 129 | 20240108 | 165800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 130 | 20240108 | 165700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 131 | 20240108 | 165600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 132 | 20240108 | 165500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 133 | 20240108 | 165400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 134 | 20240108 | 165300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 135 | 20240108 | 165200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 136 | 20240108 | 165100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 137 | 20240108 | 165000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 138 | 20240108 | 164900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 139 | 20240108 | 164800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 140 | 20240108 | 164700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 141 | 20240108 | 164600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 142 | 20240108 | 164500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 143 | 20240108 | 164400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 144 | 20240108 | 164300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 145 | 20240108 | 164200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 146 | 20240108 | 164100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 147 | 20240108 | 164000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 148 | 20240108 | 163900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 149 | 20240108 | 163800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 150 | 20240108 | 163700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 151 | 20240108 | 163600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 152 | 20240108 | 163500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 153 | 20240108 | 163400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 154 | 20240108 | 163300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 155 | 20240108 | 163200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 156 | 20240108 | 163100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 157 | 20240108 | 163000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 158 | 20240108 | 162900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 159 | 20240108 | 162800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 160 | 20240108 | 162700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 161 | 20240108 | 162600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 162 | 20240108 | 162500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 163 | 20240108 | 162400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 164 | 20240108 | 162300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 165 | 20240108 | 162200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 166 | 20240108 | 162100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 167 | 20240108 | 162000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 168 | 20240108 | 161900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 169 | 20240108 | 161800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 170 | 20240108 | 161700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 171 | 20240108 | 161600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 172 | 20240108 | 161500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 173 | 20240108 | 161400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 174 | 20240108 | 161300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 175 | 20240108 | 161200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 176 | 20240108 | 161100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 177 | 20240108 | 161000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 178 | 20240108 | 160900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 179 | 20240108 | 160800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 180 | 20240108 | 160700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 181 | 20240108 | 160600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 182 | 20240108 | 160500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 183 | 20240108 | 160400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 184 | 20240108 | 160300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 185 | 20240108 | 160200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 186 | 20240108 | 160100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 187 | 20240108 | 160000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 188 | 20240108 | 155900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 189 | 20240108 | 155800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 190 | 20240108 | 155700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 191 | 20240108 | 155600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 192 | 20240108 | 155500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 193 | 20240108 | 155400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 194 | 20240108 | 155300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 195 | 20240108 | 155200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 196 | 20240108 | 155100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 197 | 20240108 | 155000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 198 | 20240108 | 154900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 199 | 20240108 | 154800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 200 | 20240108 | 154700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 201 | 20240108 | 154600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 202 | 20240108 | 154500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 203 | 20240108 | 154400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 204 | 20240108 | 154300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 205 | 20240108 | 154200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 206 | 20240108 | 154100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 207 | 20240108 | 154000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 208 | 20240108 | 153900 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 209 | 20240108 | 153800 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 210 | 20240108 | 153700 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 211 | 20240108 | 153600 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 212 | 20240108 | 153500 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 213 | 20240108 | 153400 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 214 | 20240108 | 153300 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 215 | 20240108 | 153200 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 216 | 20240108 | 153100 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 0 |
| 217 | 20240108 | 153000 | 1297650620 | 13300 | 13300 | 13300 | 13300 | 4338 |
| 218 | 20240108 | 152900 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 219 | 20240108 | 152800 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 220 | 20240108 | 152700 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 221 | 20240108 | 152600 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 222 | 20240108 | 152500 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 223 | 20240108 | 152400 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 224 | 20240108 | 152300 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 225 | 20240108 | 152200 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 226 | 20240108 | 152100 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 227 | 20240108 | 152000 | 1239955220 | 13330 | 13330 | 13330 | 13330 | 0 |
| 228 | 20240108 | 151900 | 1239955220 | 13330 | 13330 | 13340 | 13330 | 120 |
| 229 | 20240108 | 151800 | 1238355490 | 13340 | 13310 | 13340 | 13310 | 646 |
| 230 | 20240108 | 151700 | 1229754590 | 13310 | 13310 | 13310 | 13310 | 241 |
| 231 | 20240108 | 151600 | 1226546880 | 13310 | 13310 | 13310 | 13300 | 562 |
| 232 | 20240108 | 151500 | 1219066730 | 13310 | 13300 | 13310 | 13300 | 278 |
| 233 | 20240108 | 151400 | 1215366570 | 13310 | 13310 | 13320 | 13310 | 1187 |
| 234 | 20240108 | 151300 | 1199567350 | 13300 | 13320 | 13320 | 13300 | 603 |
| 235 | 20240108 | 151200 | 1191545840 | 13320 | 13300 | 13320 | 13300 | 3 |
| 236 | 20240108 | 151100 | 1191505910 | 13300 | 13310 | 13310 | 13300 | 796 |
| 237 | 20240108 | 151000 | 1180918860 | 13310 | 13330 | 13330 | 13300 | 1646 |
| 238 | 20240108 | 150900 | 1159008560 | 13320 | 13330 | 13330 | 13320 | 14 |
| 239 | 20240108 | 150800 | 1158821950 | 13320 | 13330 | 13330 | 13320 | 90 |
| 240 | 20240108 | 150700 | 1157622290 | 13320 | 13320 | 13320 | 13320 | 5 |
| 241 | 20240108 | 150600 | 1157555690 | 13330 | 13310 | 13330 | 13310 | 728 |
| 242 | 20240108 | 150500 | 1147863990 | 13310 | 13310 | 13310 | 13310 | 23 |
| 243 | 20240108 | 150400 | 1147557860 | 13340 | 13340 | 13340 | 13320 | 479 |
| 244 | 20240108 | 150300 | 1141171040 | 13320 | 13320 | 13320 | 13310 | 188 |
| 245 | 20240108 | 150200 | 1138667380 | 13320 | 13310 | 13320 | 13310 | 9 |
| 246 | 20240108 | 150100 | 1138547540 | 13310 | 13310 | 13310 | 13310 | 395 |
| 247 | 20240108 | 150000 | 1133290090 | 13310 | 13310 | 13320 | 13310 | 201 |
| 248 | 20240108 | 145900 | 1130612830 | 13310 | 13310 | 13320 | 13310 | 82 |
| 249 | 20240108 | 145800 | 1129520810 | 13310 | 13310 | 13310 | 13310 | 13 |
| 250 | 20240108 | 145700 | 1129347780 | 13310 | 13310 | 13310 | 13310 | 5 |
| 251 | 20240108 | 145600 | 1129281230 | 13310 | 13310 | 13310 | 13310 | 15 |
| 252 | 20240108 | 145500 | 1129081580 | 13310 | 13310 | 13310 | 13310 | 5 |
| 253 | 20240108 | 145400 | 1129015030 | 13310 | 13320 | 13320 | 13310 | 290 |
| 254 | 20240108 | 145300 | 1125152310 | 13320 | 13320 | 13320 | 13310 | 21 |
| 255 | 20240108 | 145200 | 1124872600 | 13310 | 13310 | 13310 | 13310 | 407 |
| 256 | 20240108 | 145100 | 1119455430 | 13310 | 13310 | 13310 | 13310 | 338 |
| 257 | 20240108 | 145000 | 1114956650 | 13310 | 13310 | 13310 | 13310 | 49 |
| 258 | 20240108 | 144900 | 1114304460 | 13310 | 13320 | 13320 | 13310 | 553 |
| 259 | 20240108 | 144800 | 1106942530 | 13310 | 13310 | 13310 | 13310 | 5 |
| 260 | 20240108 | 144700 | 1106875980 | 13310 | 13320 | 13320 | 13310 | 158 |
| 261 | 20240108 | 144600 | 1104771440 | 13320 | 13330 | 13330 | 13320 | 5 |
| 262 | 20240108 | 144500 | 1104704830 | 13320 | 13320 | 13320 | 13320 | 4 |
| 263 | 20240108 | 144400 | 1104651550 | 13320 | 13320 | 13340 | 13320 | 16 |
| 264 | 20240108 | 144300 | 1104438180 | 13350 | 13350 | 13350 | 13350 | 3 |
| 265 | 20240108 | 144200 | 1104398130 | 13320 | 13310 | 13320 | 13310 | 73 |
| 266 | 20240108 | 144100 | 1103425790 | 13310 | 13310 | 13320 | 13310 | 51 |
| 267 | 20240108 | 144000 | 1102746940 | 13320 | 13310 | 13320 | 13310 | 242 |
| 268 | 20240108 | 143900 | 1099525790 | 13310 | 13310 | 13320 | 13310 | 115 |
| 269 | 20240108 | 143800 | 1097994040 | 13310 | 13310 | 13310 | 13310 | 4 |
| 270 | 20240108 | 143700 | 1097940800 | 13310 | 13320 | 13320 | 13310 | 25 |
| 271 | 20240108 | 143600 | 1097607830 | 13310 | 13320 | 13320 | 13310 | 113 |
| 272 | 20240108 | 143500 | 1096103730 | 13320 | 13330 | 13330 | 13310 | 581 |
| 273 | 20240108 | 143400 | 1088364780 | 13330 | 13320 | 13330 | 13320 | 152 |
| 274 | 20240108 | 143300 | 1086339760 | 13330 | 13310 | 13330 | 13310 | 118 |
| 275 | 20240108 | 143200 | 1084767310 | 13310 | 13310 | 13310 | 13310 | 5 |
| 276 | 20240108 | 143100 | 1084700760 | 13310 | 13310 | 13310 | 13310 | 8 |
| 277 | 20240108 | 143000 | 1084594280 | 13320 | 13320 | 13320 | 13310 | 859 |
| 278 | 20240108 | 142900 | 1073152410 | 13320 | 13320 | 13320 | 13320 | 48 |
| 279 | 20240108 | 142800 | 1072513050 | 13320 | 13310 | 13320 | 13300 | 376 |
| 280 | 20240108 | 142700 | 1067506320 | 13320 | 13310 | 13320 | 13310 | 52 |
| 281 | 20240108 | 142600 | 1066813720 | 13300 | 13310 | 13320 | 13300 | 745 |
| 282 | 20240108 | 142500 | 1056895540 | 13320 | 13310 | 13320 | 13310 | 13 |
| 283 | 20240108 | 142400 | 1056722500 | 13310 | 13300 | 13310 | 13300 | 458 |
| 284 | 20240108 | 142300 | 1050631090 | 13300 | 13310 | 13310 | 13300 | 62 |
| 285 | 20240108 | 142200 | 1049806470 | 13300 | 13300 | 13310 | 13300 | 42 |
| 286 | 20240108 | 142100 | 1049247860 | 13300 | 13310 | 13310 | 13300 | 155 |
| 287 | 20240108 | 142000 | 1047185150 | 13310 | 13310 | 13320 | 13310 | 4 |
| 288 | 20240108 | 141900 | 1047131900 | 13310 | 13310 | 13310 | 13310 | 1002 |
| 289 | 20240108 | 141800 | 1033795280 | 13310 | 13310 | 13310 | 13310 | 4 |
| 290 | 20240108 | 141700 | 1033742040 | 13320 | 13320 | 13320 | 13320 | 103 |
| 291 | 20240108 | 141600 | 1032370080 | 13320 | 13320 | 13320 | 13320 | 5 |
| 292 | 20240108 | 141500 | 1032303480 | 13320 | 13320 | 13320 | 13320 | 29 |
| 293 | 20240108 | 141400 | 1031917200 | 13320 | 13320 | 13330 | 13320 | 23 |
| 294 | 20240108 | 141300 | 1031610790 | 13320 | 13320 | 13320 | 13320 | 3 |
| 295 | 20240108 | 141200 | 1031570830 | 13320 | 13320 | 13320 | 13320 | 33 |
| 296 | 20240108 | 141100 | 1031131270 | 13320 | 13320 | 13330 | 13320 | 105 |
| 297 | 20240108 | 141000 | 1029732660 | 13320 | 13320 | 13320 | 13320 | 4 |
| 298 | 20240108 | 140900 | 1029679380 | 13310 | 13310 | 13360 | 13310 | 1036 |
| 299 | 20240108 | 140800 | 1015843230 | 13320 | 13320 | 13320 | 13320 | 375 |
| 300 | 20240108 | 140700 | 1010848230 | 13320 | 13310 | 13320 | 13310 | 5 |
| 301 | 20240108 | 140600 | 1010781660 | 13310 | 13310 | 13310 | 13310 | 300 |
| 302 | 20240108 | 140500 | 1006788660 | 13310 | 13330 | 13330 | 13310 | 1319 |
| 303 | 20240108 | 140400 | 989224550 | 13340 | 13340 | 13340 | 13340 | 125 |
| 304 | 20240108 | 140300 | 987557050 | 13340 | 13350 | 13350 | 13340 | 3 |
| 305 | 20240108 | 140200 | 987517020 | 13340 | 13340 | 13340 | 13340 | 4 |
| 306 | 20240108 | 140100 | 987463660 | 13380 | 13340 | 13380 | 13340 | 5 |
| 307 | 20240108 | 140000 | 987396840 | 13380 | 13340 | 13380 | 13340 | 6 |
| 308 | 20240108 | 135900 | 987316680 | 13340 | 13340 | 13340 | 13340 | 13 |
| 309 | 20240108 | 135800 | 987143260 | 13340 | 13340 | 13340 | 13340 | 3 |
| 310 | 20240108 | 135700 | 987103240 | 13340 | 13340 | 13340 | 13340 | 2 |
| 311 | 20240108 | 135600 | 987076560 | 13330 | 13350 | 13350 | 13330 | 18 |
| 312 | 20240108 | 135500 | 986836380 | 13350 | 13350 | 13350 | 13350 | 1 |
| 313 | 20240108 | 135400 | 986823030 | 13380 | 13380 | 13380 | 13380 | 100 |
| 314 | 20240108 | 135300 | 985485030 | 13330 | 13330 | 13330 | 13330 | 61 |
| 315 | 20240108 | 135200 | 984671900 | 13380 | 13370 | 13380 | 13370 | 706 |
| 316 | 20240108 | 135100 | 975232620 | 13370 | 13370 | 13370 | 13370 | 50 |
| 317 | 20240108 | 135000 | 974564120 | 13370 | 13320 | 13370 | 13320 | 36 |
| 318 | 20240108 | 134900 | 974084550 | 13320 | 13320 | 13320 | 13320 | 0 |
| 319 | 20240108 | 134800 | 974084550 | 13320 | 13320 | 13320 | 13320 | 1 |
| 320 | 20240108 | 134700 | 974071230 | 13330 | 13310 | 13330 | 13310 | 701 |
| 321 | 20240108 | 134600 | 964739850 | 13320 | 13320 | 13320 | 13320 | 17 |
| 322 | 20240108 | 134500 | 964513410 | 13320 | 13330 | 13330 | 13320 | 439 |
| 323 | 20240108 | 134400 | 958663660 | 13330 | 13330 | 13330 | 13330 | 0 |
| 324 | 20240108 | 134300 | 958663660 | 13330 | 13330 | 13330 | 13330 | 0 |
| 325 | 20240108 | 134200 | 958663660 | 13330 | 13330 | 13330 | 13330 | 0 |
| 326 | 20240108 | 134100 | 958663660 | 13330 | 13330 | 13330 | 13330 | 0 |
| 327 | 20240108 | 134000 | 958663660 | 13330 | 13330 | 13330 | 13330 | 4 |
| 328 | 20240108 | 133900 | 958610340 | 13330 | 13350 | 13350 | 13330 | 72 |
| 329 | 20240108 | 133800 | 957649730 | 13370 | 13370 | 13370 | 13370 | 0 |
| 330 | 20240108 | 133700 | 957649730 | 13370 | 13360 | 13370 | 13360 | 2 |
| 331 | 20240108 | 133600 | 957623000 | 13370 | 13340 | 13370 | 13340 | 530 |
| 332 | 20240108 | 133500 | 950544910 | 13330 | 13330 | 13330 | 13330 | 55 |
| 333 | 20240108 | 133400 | 949811760 | 13330 | 13330 | 13330 | 13330 | 0 |
| 334 | 20240108 | 133300 | 949811760 | 13330 | 13340 | 13340 | 13330 | 22 |
| 335 | 20240108 | 133200 | 949518300 | 13340 | 13340 | 13340 | 13340 | 13 |
| 336 | 20240108 | 133100 | 949344880 | 13340 | 13330 | 13340 | 13310 | 204 |
| 337 | 20240108 | 133000 | 946628550 | 13310 | 13310 | 13310 | 13310 | 0 |
| 338 | 20240108 | 132900 | 946628550 | 13310 | 13310 | 13310 | 13310 | 0 |
| 339 | 20240108 | 132800 | 946628550 | 13310 | 13310 | 13310 | 13310 | 0 |
| 340 | 20240108 | 132700 | 946628550 | 13310 | 13310 | 13310 | 13310 | 15 |
| 341 | 20240108 | 132600 | 946428900 | 13300 | 13300 | 13300 | 13300 | 0 |
| 342 | 20240108 | 132500 | 946428900 | 13300 | 13320 | 13320 | 13300 | 1465 |
| 343 | 20240108 | 132400 | 926932030 | 13310 | 13310 | 13310 | 13310 | 1 |
| 344 | 20240108 | 132300 | 926918720 | 13310 | 13310 | 13310 | 13310 | 0 |
| 345 | 20240108 | 132200 | 926918720 | 13310 | 13310 | 13310 | 13310 | 30 |
| 346 | 20240108 | 132100 | 926519420 | 13370 | 13370 | 13370 | 13370 | 1 |
| 347 | 20240108 | 132000 | 926506050 | 13370 | 13320 | 13370 | 13320 | 20 |
| 348 | 20240108 | 131900 | 926239150 | 13310 | 13310 | 13310 | 13310 | 4 |
| 349 | 20240108 | 131800 | 926185910 | 13310 | 13310 | 13310 | 13300 | 787 |
| 350 | 20240108 | 131700 | 915716280 | 13300 | 13310 | 13370 | 13300 | 1179 |
| 351 | 20240108 | 131600 | 900022900 | 13310 | 13310 | 13310 | 13300 | 43 |
| 352 | 20240108 | 131500 | 899450770 | 13310 | 13310 | 13310 | 13310 | 0 |
| 353 | 20240108 | 131400 | 899450770 | 13310 | 13320 | 13320 | 13310 | 3 |
| 354 | 20240108 | 131300 | 899410820 | 13300 | 13320 | 13320 | 13300 | 21 |
| 355 | 20240108 | 131200 | 899131120 | 13300 | 13300 | 13300 | 13300 | 0 |
| 356 | 20240108 | 131100 | 899131120 | 13300 | 13300 | 13300 | 13300 | 104 |
| 357 | 20240108 | 131000 | 897747920 | 13300 | 13300 | 13300 | 13300 | 1 |
| 358 | 20240108 | 130900 | 897734620 | 13290 | 13280 | 13320 | 13280 | 821 |
| 359 | 20240108 | 130800 | 886828280 | 13280 | 13320 | 13320 | 13280 | 3377 |
| 360 | 20240108 | 130700 | 841902620 | 13320 | 13330 | 13330 | 13320 | 2218 |
| 361 | 20240108 | 130600 | 812358850 | 13320 | 13320 | 13320 | 13320 | 293 |
| 362 | 20240108 | 130500 | 808456090 | 13320 | 13330 | 13330 | 13320 | 57 |
| 363 | 20240108 | 130400 | 807696830 | 13320 | 13330 | 13330 | 13320 | 200 |
| 364 | 20240108 | 130300 | 805032530 | 13330 | 13330 | 13330 | 13330 | 100 |
| 365 | 20240108 | 130200 | 803699530 | 13330 | 13330 | 13330 | 13330 | 10 |
| 366 | 20240108 | 130100 | 803566230 | 13370 | 13370 | 13370 | 13370 | 0 |
| 367 | 20240108 | 130000 | 803566230 | 13370 | 13370 | 13370 | 13370 | 5 |
| 368 | 20240108 | 125900 | 803499380 | 13370 | 13330 | 13370 | 13330 | 205 |
| 369 | 20240108 | 125800 | 800766690 | 13330 | 13330 | 13330 | 13330 | 29 |
| 370 | 20240108 | 125700 | 800380120 | 13330 | 13330 | 13330 | 13330 | 235 |
| 371 | 20240108 | 125600 | 797247570 | 13330 | 13340 | 13340 | 13330 | 548 |
| 372 | 20240108 | 125500 | 789942040 | 13340 | 13330 | 13340 | 13330 | 101 |
| 373 | 20240108 | 125400 | 788594710 | 13340 | 13350 | 13350 | 13340 | 102 |
| 374 | 20240108 | 125300 | 787234020 | 13350 | 13350 | 13370 | 13340 | 381 |
| 375 | 20240108 | 125200 | 782149730 | 13360 | 13360 | 13360 | 13360 | 211 |
| 376 | 20240108 | 125100 | 779330770 | 13360 | 13360 | 13360 | 13360 | 12 |
| 377 | 20240108 | 125000 | 779170450 | 13370 | 13370 | 13370 | 13370 | 80 |
| 378 | 20240108 | 124900 | 778100850 | 13370 | 13370 | 13370 | 13370 | 7 |
| 379 | 20240108 | 124800 | 778007260 | 13370 | 13370 | 13370 | 13370 | 180 |
| 380 | 20240108 | 124700 | 775600660 | 13330 | 13370 | 13380 | 13330 | 444 |
| 381 | 20240108 | 124600 | 769676570 | 13360 | 13360 | 13360 | 13360 | 11 |
| 382 | 20240108 | 124500 | 769529610 | 13340 | 13340 | 13360 | 13340 | 104 |
| 383 | 20240108 | 124400 | 768142190 | 13340 | 13380 | 13380 | 13340 | 189 |
| 384 | 20240108 | 124300 | 765615490 | 13380 | 13380 | 13380 | 13380 | 1 |
| 385 | 20240108 | 124200 | 765602110 | 13380 | 13350 | 13380 | 13330 | 2003 |
| 386 | 20240108 | 124100 | 738886990 | 13350 | 13350 | 13350 | 13350 | 163 |
| 387 | 20240108 | 124000 | 736710940 | 13360 | 13360 | 13360 | 13360 | 331 |
| 388 | 20240108 | 123900 | 732288780 | 13390 | 13390 | 13390 | 13390 | 4 |
| 389 | 20240108 | 123800 | 732235220 | 13410 | 13410 | 13410 | 13410 | 0 |
| 390 | 20240108 | 123700 | 732235220 | 13410 | 13360 | 13410 | 13360 | 31 |
| 391 | 20240108 | 123600 | 731821010 | 13410 | 13360 | 13410 | 13360 | 55 |
| 392 | 20240108 | 123500 | 731086110 | 13410 | 13390 | 13410 | 13390 | 3 |
| 393 | 20240108 | 123400 | 731045920 | 13390 | 13350 | 13390 | 13350 | 3 |
| 394 | 20240108 | 123300 | 731005830 | 13350 | 13360 | 13360 | 13350 | 28 |
| 395 | 20240108 | 123200 | 730631860 | 13360 | 13350 | 13360 | 13350 | 753 |
| 396 | 20240108 | 123100 | 720579270 | 13350 | 13360 | 13360 | 13350 | 647 |
| 397 | 20240108 | 123000 | 711941760 | 13350 | 13360 | 13370 | 13350 | 295 |
| 398 | 20240108 | 122900 | 708000620 | 13370 | 13370 | 13380 | 13370 | 112 |
| 399 | 20240108 | 122800 | 706503170 | 13380 | 13380 | 13380 | 13380 | 1 |
| 400 | 20240108 | 122700 | 706489790 | 13380 | 13380 | 13380 | 13380 | 10 |
| 401 | 20240108 | 122600 | 706355990 | 13380 | 13380 | 13380 | 13380 | 18 |
| 402 | 20240108 | 122500 | 706115150 | 13380 | 13370 | 13380 | 13370 | 3 |
| 403 | 20240108 | 122400 | 706075020 | 13370 | 13400 | 13400 | 13370 | 82 |
| 404 | 20240108 | 122300 | 704977690 | 13390 | 13390 | 13390 | 13390 | 15 |
| 405 | 20240108 | 122200 | 704776840 | 13380 | 13380 | 13380 | 13380 | 16 |
| 406 | 20240108 | 122100 | 704562760 | 13380 | 13380 | 13380 | 13370 | 61 |
| 407 | 20240108 | 122000 | 703747080 | 13380 | 13430 | 13430 | 13380 | 37 |
| 408 | 20240108 | 121900 | 703250670 | 13430 | 13430 | 13430 | 13430 | 3 |
| 409 | 20240108 | 121800 | 703210380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 410 | 20240108 | 121700 | 703210380 | 13380 | 13380 | 13380 | 13380 | 251 |
| 411 | 20240108 | 121600 | 699852000 | 13400 | 13400 | 13440 | 13400 | 201 |
| 412 | 20240108 | 121500 | 697158560 | 13440 | 13440 | 13440 | 13440 | 55 |
| 413 | 20240108 | 121400 | 696419360 | 13440 | 13440 | 13440 | 13440 | 0 |
| 414 | 20240108 | 121300 | 696419360 | 13440 | 13440 | 13440 | 13440 | 60 |
| 415 | 20240108 | 121200 | 695612960 | 13440 | 13380 | 13440 | 13380 | 3 |
| 416 | 20240108 | 121100 | 695572760 | 13360 | 13370 | 13370 | 13360 | 22 |
| 417 | 20240108 | 121000 | 695278770 | 13360 | 13360 | 13360 | 13360 | 54 |
| 418 | 20240108 | 120900 | 694557330 | 13360 | 13360 | 13360 | 13360 | 288 |
| 419 | 20240108 | 120800 | 690709650 | 13360 | 13370 | 13370 | 13360 | 180 |
| 420 | 20240108 | 120700 | 688304640 | 13360 | 13370 | 13370 | 13360 | 871 |
| 421 | 20240108 | 120600 | 676663030 | 13380 | 13380 | 13380 | 13380 | 0 |
| 422 | 20240108 | 120500 | 676663030 | 13380 | 13380 | 13380 | 13380 | 6 |
| 423 | 20240108 | 120400 | 676582750 | 13380 | 13380 | 13380 | 13380 | 31 |
| 424 | 20240108 | 120300 | 676167970 | 13380 | 13390 | 13390 | 13380 | 1298 |
| 425 | 20240108 | 120200 | 658800720 | 13440 | 13450 | 13450 | 13380 | 28 |
| 426 | 20240108 | 120100 | 658425480 | 13450 | 13450 | 13450 | 13450 | 0 |
| 427 | 20240108 | 120000 | 658425480 | 13450 | 13450 | 13450 | 13450 | 20 |
| 428 | 20240108 | 115900 | 658156480 | 13370 | 13450 | 13450 | 13370 | 106 |
| 429 | 20240108 | 115800 | 656738140 | 13450 | 13450 | 13450 | 13450 | 2 |
| 430 | 20240108 | 115700 | 656711240 | 13450 | 13370 | 13450 | 13370 | 601 |
| 431 | 20240108 | 115600 | 648675790 | 13370 | 13370 | 13370 | 13370 | 0 |
| 432 | 20240108 | 115500 | 648675790 | 13370 | 13370 | 13450 | 13370 | 13 |
| 433 | 20240108 | 115400 | 648501820 | 13370 | 13380 | 13380 | 13370 | 173 |
| 434 | 20240108 | 115300 | 646187750 | 13360 | 13400 | 13400 | 13360 | 600 |
| 435 | 20240108 | 115200 | 638165250 | 13460 | 13460 | 13460 | 13460 | 2 |
| 436 | 20240108 | 115100 | 638138330 | 13460 | 13460 | 13460 | 13460 | 3 |
| 437 | 20240108 | 115000 | 638097950 | 13410 | 13410 | 13410 | 13410 | 96 |
| 438 | 20240108 | 114900 | 636810590 | 13410 | 13410 | 13410 | 13410 | 1 |
| 439 | 20240108 | 114800 | 636797180 | 13460 | 13460 | 13460 | 13460 | 2 |
| 440 | 20240108 | 114700 | 636770260 | 13470 | 13470 | 13470 | 13470 | 2 |
| 441 | 20240108 | 114600 | 636743320 | 13470 | 13470 | 13470 | 13470 | 1 |
| 442 | 20240108 | 114500 | 636729850 | 13470 | 13470 | 13470 | 13470 | 5 |
| 443 | 20240108 | 114400 | 636662500 | 13410 | 13410 | 13410 | 13410 | 4 |
| 444 | 20240108 | 114300 | 636608860 | 13400 | 13400 | 13400 | 13400 | 14 |
| 445 | 20240108 | 114200 | 636421260 | 13410 | 13430 | 13430 | 13410 | 598 |
| 446 | 20240108 | 114100 | 628401120 | 13430 | 13450 | 13450 | 13430 | 235 |
| 447 | 20240108 | 114000 | 625240480 | 13460 | 13470 | 13470 | 13460 | 4 |
| 448 | 20240108 | 113900 | 625186630 | 13470 | 13470 | 13470 | 13470 | 84 |
| 449 | 20240108 | 113800 | 624055150 | 13470 | 13470 | 13470 | 13470 | 3 |
| 450 | 20240108 | 113700 | 624014740 | 13470 | 13420 | 13470 | 13420 | 543 |
| 451 | 20240108 | 113600 | 616707880 | 13410 | 13430 | 13430 | 13410 | 229 |
| 452 | 20240108 | 113500 | 613632670 | 13470 | 13470 | 13470 | 13470 | 1 |
| 453 | 20240108 | 113400 | 613619200 | 13470 | 13470 | 13470 | 13470 | 13 |
| 454 | 20240108 | 113300 | 613444090 | 13470 | 13470 | 13470 | 13470 | 12 |
| 455 | 20240108 | 113200 | 613282450 | 13470 | 13470 | 13470 | 13470 | 122 |
| 456 | 20240108 | 113100 | 611639110 | 13470 | 13470 | 13480 | 13470 | 139 |
| 457 | 20240108 | 113000 | 609766760 | 13470 | 13400 | 13470 | 13400 | 500 |
| 458 | 20240108 | 112900 | 603063040 | 13390 | 13380 | 13410 | 13380 | 117 |
| 459 | 20240108 | 112800 | 601496780 | 13410 | 13410 | 13410 | 13410 | 3 |
| 460 | 20240108 | 112700 | 601456550 | 13370 | 13380 | 13380 | 13370 | 88 |
| 461 | 20240108 | 112600 | 600279640 | 13410 | 13410 | 13410 | 13380 | 17 |
| 462 | 20240108 | 112500 | 600051700 | 13410 | 13390 | 13410 | 13390 | 49 |
| 463 | 20240108 | 112400 | 599395430 | 13390 | 13390 | 13390 | 13390 | 506 |
| 464 | 20240108 | 112300 | 592620090 | 13390 | 13390 | 13390 | 13390 | 1 |
| 465 | 20240108 | 112200 | 592606700 | 13380 | 13380 | 13380 | 13370 | 88 |
| 466 | 20240108 | 112100 | 591430120 | 13380 | 13380 | 13380 | 13380 | 17 |
| 467 | 20240108 | 112000 | 591202660 | 13370 | 13380 | 13380 | 13370 | 500 |
| 468 | 20240108 | 111900 | 584517640 | 13380 | 13380 | 13380 | 13380 | 0 |
| 469 | 20240108 | 111800 | 584517640 | 13380 | 13410 | 13410 | 13380 | 54 |
| 470 | 20240108 | 111700 | 583795030 | 13410 | 13410 | 13410 | 13410 | 2 |
| 471 | 20240108 | 111600 | 583768210 | 13390 | 13400 | 13410 | 13390 | 537 |
| 472 | 20240108 | 111500 | 576572930 | 13400 | 13400 | 13400 | 13400 | 0 |
| 473 | 20240108 | 111400 | 576572930 | 13400 | 13380 | 13400 | 13380 | 3 |
| 474 | 20240108 | 111300 | 576532750 | 13380 | 13380 | 13380 | 13370 | 24 |
| 475 | 20240108 | 111200 | 576211810 | 13380 | 13400 | 13400 | 13380 | 26 |
| 476 | 20240108 | 111100 | 575863770 | 13400 | 13400 | 13400 | 13400 | 65 |
| 477 | 20240108 | 111000 | 574992770 | 13400 | 13400 | 13400 | 13380 | 54 |
| 478 | 20240108 | 110900 | 574270190 | 13400 | 13370 | 13400 | 13370 | 239 |
| 479 | 20240108 | 110800 | 571069210 | 13400 | 13380 | 13410 | 13370 | 562 |
| 480 | 20240108 | 110700 | 563554440 | 13410 | 13380 | 13410 | 13370 | 47 |
| 481 | 20240108 | 110600 | 562925570 | 13370 | 13380 | 13380 | 13370 | 280 |
| 482 | 20240108 | 110500 | 559181850 | 13380 | 13410 | 13410 | 13380 | 55 |
| 483 | 20240108 | 110400 | 558445610 | 13410 | 13390 | 13410 | 13370 | 660 |
| 484 | 20240108 | 110300 | 549614920 | 13390 | 13390 | 13390 | 13390 | 351 |
| 485 | 20240108 | 110200 | 544915030 | 13390 | 13390 | 13400 | 13390 | 425 |
| 486 | 20240108 | 110100 | 539221970 | 13390 | 13420 | 13420 | 13390 | 1719 |
| 487 | 20240108 | 110000 | 516189770 | 13420 | 13420 | 13420 | 13420 | 54 |
| 488 | 20240108 | 105900 | 515465090 | 13450 | 13410 | 13460 | 13410 | 55 |
| 489 | 20240108 | 105800 | 514727450 | 13400 | 13470 | 13470 | 13400 | 80 |
| 490 | 20240108 | 105700 | 513654760 | 13460 | 13420 | 13460 | 13400 | 2740 |
| 491 | 20240108 | 105600 | 476867830 | 13420 | 13390 | 13420 | 13390 | 650 |
| 492 | 20240108 | 105500 | 468147980 | 13370 | 13420 | 13420 | 13370 | 117 |
| 493 | 20240108 | 105400 | 466582610 | 13420 | 13420 | 13420 | 13420 | 2 |
| 494 | 20240108 | 105300 | 466555770 | 13370 | 13400 | 13400 | 13370 | 151 |
| 495 | 20240108 | 105200 | 464535440 | 13390 | 13420 | 13420 | 13390 | 302 |
| 496 | 20240108 | 105100 | 460488630 | 13380 | 13420 | 13420 | 13380 | 401 |
| 497 | 20240108 | 105000 | 455122600 | 13420 | 13430 | 13430 | 13420 | 3 |
| 498 | 20240108 | 104900 | 455082330 | 13400 | 13410 | 13410 | 13400 | 900 |
| 499 | 20240108 | 104800 | 443021290 | 13410 | 13390 | 13410 | 13380 | 1618 |
| 500 | 20240108 | 104700 | 421359870 | 13390 | 13390 | 13400 | 13390 | 95 |
| 501 | 20240108 | 104600 | 420087800 | 13390 | 13390 | 13400 | 13390 | 1403 |
| 502 | 20240108 | 104500 | 401301530 | 13400 | 13400 | 13400 | 13400 | 22 |
| 503 | 20240108 | 104400 | 401006730 | 13400 | 13400 | 13410 | 13400 | 599 |
| 504 | 20240108 | 104300 | 392980120 | 13410 | 13410 | 13410 | 13410 | 23 |
| 505 | 20240108 | 104200 | 392671690 | 13410 | 13420 | 13420 | 13410 | 85 |
| 506 | 20240108 | 104100 | 391531830 | 13420 | 13430 | 13430 | 13420 | 6 |
| 507 | 20240108 | 104000 | 391451300 | 13420 | 13450 | 13450 | 13420 | 123 |
| 508 | 20240108 | 103900 | 389799390 | 13430 | 13430 | 13430 | 13430 | 25 |
| 509 | 20240108 | 103800 | 389463640 | 13430 | 13430 | 13430 | 13430 | 77 |
| 510 | 20240108 | 103700 | 388429530 | 13430 | 13430 | 13430 | 13430 | 4 |
| 511 | 20240108 | 103600 | 388375810 | 13420 | 13420 | 13420 | 13420 | 12 |
| 512 | 20240108 | 103500 | 388214770 | 13420 | 13420 | 13420 | 13420 | 0 |
| 513 | 20240108 | 103400 | 388214770 | 13420 | 13420 | 13420 | 13420 | 109 |
| 514 | 20240108 | 103300 | 386751990 | 13420 | 13420 | 13420 | 13420 | 1 |
| 515 | 20240108 | 103200 | 386738570 | 13460 | 13460 | 13460 | 13460 | 0 |
| 516 | 20240108 | 103100 | 386738570 | 13460 | 13410 | 13460 | 13410 | 100 |
| 517 | 20240108 | 103000 | 385397520 | 13450 | 13460 | 13460 | 13450 | 4 |
| 518 | 20240108 | 102900 | 385343690 | 13410 | 13410 | 13410 | 13410 | 102 |
| 519 | 20240108 | 102800 | 383975870 | 13410 | 13410 | 13410 | 13410 | 11 |
| 520 | 20240108 | 102700 | 383828360 | 13410 | 13470 | 13470 | 13410 | 3 |
| 521 | 20240108 | 102600 | 383788010 | 13470 | 13470 | 13470 | 13470 | 2 |
| 522 | 20240108 | 102500 | 383761070 | 13470 | 13470 | 13470 | 13470 | 20 |
| 523 | 20240108 | 102400 | 383491670 | 13470 | 13480 | 13480 | 13470 | 10 |
| 524 | 20240108 | 102300 | 383356880 | 13480 | 13410 | 13480 | 13410 | 34 |
| 525 | 20240108 | 102200 | 382900800 | 13410 | 13410 | 13410 | 13400 | 296 |
| 526 | 20240108 | 102100 | 378932670 | 13410 | 13430 | 13430 | 13410 | 384 |
| 527 | 20240108 | 102000 | 373778200 | 13430 | 13470 | 13480 | 13430 | 211 |
| 528 | 20240108 | 101900 | 370939660 | 13470 | 13470 | 13470 | 13470 | 127 |
| 529 | 20240108 | 101800 | 369228970 | 13470 | 13470 | 13470 | 13470 | 70 |
| 530 | 20240108 | 101700 | 368286070 | 13470 | 13480 | 13480 | 13470 | 31 |
| 531 | 20240108 | 101600 | 367868490 | 13470 | 13470 | 13470 | 13470 | 115 |
| 532 | 20240108 | 101500 | 366319440 | 13480 | 13480 | 13480 | 13480 | 0 |
| 533 | 20240108 | 101400 | 366319440 | 13480 | 13450 | 13480 | 13450 | 66 |
| 534 | 20240108 | 101300 | 365430150 | 13450 | 13440 | 13450 | 13440 | 5 |
| 535 | 20240108 | 101200 | 365362930 | 13480 | 13450 | 13480 | 13450 | 309 |
| 536 | 20240108 | 101100 | 361206850 | 13450 | 13470 | 13470 | 13450 | 107 |
| 537 | 20240108 | 101000 | 359766540 | 13460 | 13460 | 13460 | 13460 | 5 |
| 538 | 20240108 | 100900 | 359699240 | 13460 | 13470 | 13470 | 13460 | 101 |
| 539 | 20240108 | 100800 | 358339420 | 13480 | 13480 | 13480 | 13480 | 18 |
| 540 | 20240108 | 100700 | 358096780 | 13480 | 13480 | 13480 | 13480 | 0 |
| 541 | 20240108 | 100600 | 358096780 | 13480 | 13470 | 13480 | 13470 | 106 |
| 542 | 20240108 | 100500 | 356668440 | 13480 | 13480 | 13480 | 13470 | 16 |
| 543 | 20240108 | 100400 | 356452860 | 13470 | 13470 | 13470 | 13470 | 157 |
| 544 | 20240108 | 100300 | 354338070 | 13460 | 13460 | 13460 | 13460 | 10 |
| 545 | 20240108 | 100200 | 354203470 | 13490 | 13490 | 13490 | 13480 | 31 |
| 546 | 20240108 | 100100 | 353785480 | 13490 | 13490 | 13490 | 13460 | 252 |
| 547 | 20240108 | 100000 | 350391000 | 13490 | 13460 | 13490 | 13430 | 328 |
| 548 | 20240108 | 095900 | 345978960 | 13460 | 13460 | 13480 | 13460 | 753 |
| 549 | 20240108 | 095800 | 335840040 | 13460 | 13470 | 13470 | 13460 | 302 |
| 550 | 20240108 | 095700 | 331773120 | 13470 | 13470 | 13470 | 13470 | 1 |
| 551 | 20240108 | 095600 | 331759650 | 13480 | 13480 | 13480 | 13480 | 0 |
| 552 | 20240108 | 095500 | 331759650 | 13480 | 13430 | 13480 | 13430 | 216 |
| 553 | 20240108 | 095400 | 328850620 | 13420 | 13450 | 13450 | 13420 | 307 |
| 554 | 20240108 | 095300 | 324725690 | 13450 | 13490 | 13490 | 13450 | 14 |
| 555 | 20240108 | 095200 | 324537070 | 13490 | 13490 | 13490 | 13490 | 30 |
| 556 | 20240108 | 095100 | 324132370 | 13480 | 13480 | 13480 | 13480 | 701 |
| 557 | 20240108 | 095000 | 314682890 | 13480 | 13490 | 13490 | 13480 | 33 |
| 558 | 20240108 | 094900 | 314237920 | 13490 | 13450 | 13490 | 13450 | 400 |
| 559 | 20240108 | 094800 | 308847040 | 13390 | 13390 | 13390 | 13390 | 1 |
| 560 | 20240108 | 094700 | 308833650 | 13390 | 13390 | 13390 | 13390 | 0 |
| 561 | 20240108 | 094600 | 308833650 | 13390 | 13390 | 13460 | 13390 | 16 |
| 562 | 20240108 | 094500 | 308619340 | 13390 | 13390 | 13390 | 13390 | 81 |
| 563 | 20240108 | 094400 | 307534750 | 13390 | 13390 | 13390 | 13390 | 1 |
| 564 | 20240108 | 094300 | 307521360 | 13390 | 13390 | 13390 | 13360 | 484 |
| 565 | 20240108 | 094200 | 301054700 | 13390 | 13390 | 13390 | 13390 | 190 |
| 566 | 20240108 | 094100 | 298510600 | 13390 | 13360 | 13390 | 13360 | 53 |
| 567 | 20240108 | 094000 | 297802490 | 13360 | 13360 | 13360 | 13360 | 513 |
| 568 | 20240108 | 093900 | 290948810 | 13360 | 13360 | 13360 | 13360 | 33 |
| 569 | 20240108 | 093800 | 290507930 | 13360 | 13360 | 13360 | 13360 | 575 |
| 570 | 20240108 | 093700 | 282825930 | 13360 | 13390 | 13390 | 13360 | 167 |
| 571 | 20240108 | 093600 | 280590330 | 13390 | 13400 | 13400 | 13340 | 793 |
| 572 | 20240108 | 093500 | 269995450 | 13360 | 13410 | 13410 | 13360 | 1983 |
| 573 | 20240108 | 093400 | 243438770 | 13410 | 13400 | 13410 | 13400 | 246 |
| 574 | 20240108 | 093300 | 240142210 | 13400 | 13410 | 13410 | 13400 | 1007 |
| 575 | 20240108 | 093200 | 226648380 | 13410 | 13400 | 13410 | 13400 | 202 |
| 576 | 20240108 | 093100 | 223941570 | 13400 | 13410 | 13410 | 13400 | 19 |
| 577 | 20240108 | 093000 | 223686810 | 13400 | 13440 | 13440 | 13400 | 465 |
| 578 | 20240108 | 092900 | 217453010 | 13450 | 13450 | 13450 | 13450 | 68 |
| 579 | 20240108 | 092800 | 216538410 | 13450 | 13450 | 13460 | 13450 | 169 |
| 580 | 20240108 | 092700 | 214265050 | 13420 | 13400 | 13420 | 13400 | 267 |
| 581 | 20240108 | 092600 | 210685530 | 13400 | 13390 | 13400 | 13390 | 272 |
| 582 | 20240108 | 092500 | 207043220 | 13390 | 13380 | 13390 | 13380 | 539 |
| 583 | 20240108 | 092400 | 199831110 | 13390 | 13390 | 13390 | 13380 | 247 |
| 584 | 20240108 | 092300 | 196524310 | 13400 | 13420 | 13420 | 13400 | 884 |
| 585 | 20240108 | 092200 | 184667720 | 13420 | 13430 | 13440 | 13420 | 154 |
| 586 | 20240108 | 092100 | 182599480 | 13450 | 13460 | 13460 | 13420 | 464 |
| 587 | 20240108 | 092000 | 176362240 | 13460 | 13450 | 13460 | 13450 | 21 |
| 588 | 20240108 | 091900 | 176079780 | 13450 | 13490 | 13490 | 13450 | 748 |
| 589 | 20240108 | 091800 | 166017400 | 13460 | 13490 | 13490 | 13460 | 110 |
| 590 | 20240108 | 091700 | 164536500 | 13490 | 13480 | 13490 | 13480 | 312 |
| 591 | 20240108 | 091600 | 160328680 | 13490 | 13480 | 13490 | 13480 | 105 |
| 592 | 20240108 | 091500 | 158912700 | 13480 | 13470 | 13480 | 13470 | 114 |
| 593 | 20240108 | 091400 | 157377040 | 13460 | 13470 | 13480 | 13460 | 344 |
| 594 | 20240108 | 091300 | 152746560 | 13460 | 13490 | 13490 | 13460 | 351 |
| 595 | 20240108 | 091200 | 148013070 | 13490 | 13490 | 13490 | 13470 | 1492 |
| 596 | 20240108 | 091100 | 127886950 | 13500 | 13500 | 13500 | 13500 | 5 |
| 597 | 20240108 | 091000 | 127819450 | 13490 | 13500 | 13500 | 13490 | 103 |
| 598 | 20240108 | 090900 | 126429650 | 13490 | 13510 | 13510 | 13490 | 414 |
| 599 | 20240108 | 090800 | 120840480 | 13510 | 13510 | 13510 | 13510 | 108 |
| 600 | 20240108 | 090700 | 119381400 | 13510 | 13490 | 13510 | 13490 | 411 |
| 601 | 20240108 | 090600 | 113832390 | 13500 | 13380 | 13500 | 13380 | 708 |
| 602 | 20240108 | 090500 | 104287190 | 13380 | 13390 | 13390 | 13380 | 1263 |
| 603 | 20240108 | 090400 | 87381580 | 13380 | 13410 | 13490 | 13380 | 2713 |
| 604 | 20240108 | 090300 | 51030790 | 13410 | 13410 | 13420 | 13410 | 851 |
| 605 | 20240108 | 090200 | 39618850 | 13410 | 13450 | 13480 | 13410 | 1058 |
| 606 | 20240108 | 090100 | 25382050 | 13490 | 13490 | 13490 | 13430 | 361 |
| 607 | 20240108 | 090000 | 20521640 | 13490 | 13490 | 13490 | 13430 | 1445 |