29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 3 | 20240105 | 185800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20240105 | 185700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20240105 | 185600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20240105 | 185500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20240105 | 185400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20240105 | 185300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20240105 | 185200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20240105 | 185100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20240105 | 185000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20240105 | 184900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20240105 | 184800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20240105 | 184700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20240105 | 184600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20240105 | 184500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20240105 | 184400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20240105 | 184300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20240105 | 184200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20240105 | 184100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20240105 | 184000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20240105 | 183900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20240105 | 183800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20240105 | 183700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20240105 | 183600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20240105 | 183500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20240105 | 183400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20240105 | 183300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20240105 | 183200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20240105 | 183100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20240105 | 183000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20240105 | 182900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 33 | 20240105 | 182800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20240105 | 182700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20240105 | 182600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20240105 | 182500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20240105 | 182400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20240105 | 182300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20240105 | 182200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20240105 | 182100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20240105 | 182000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20240105 | 181900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20240105 | 181800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20240105 | 181700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20240105 | 181600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20240105 | 181500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20240105 | 181400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20240105 | 181300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20240105 | 181200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20240105 | 181100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20240105 | 181000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20240105 | 180900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20240105 | 180800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20240105 | 180700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20240105 | 180600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20240105 | 180500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20240105 | 180400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20240105 | 180300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20240105 | 180200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20240105 | 180100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20240105 | 180000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20240105 | 175900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 63 | 20240105 | 175800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20240105 | 175700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20240105 | 175600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20240105 | 175500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20240105 | 175400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20240105 | 175300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20240105 | 175200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20240105 | 175100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20240105 | 175000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20240105 | 174900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20240105 | 174800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20240105 | 174700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20240105 | 174600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20240105 | 174500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20240105 | 174400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20240105 | 174300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20240105 | 174200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20240105 | 174100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20240105 | 174000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20240105 | 173900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20240105 | 173800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20240105 | 173700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20240105 | 173600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20240105 | 173500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20240105 | 173400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20240105 | 173300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20240105 | 173200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20240105 | 173100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20240105 | 173000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20240105 | 172900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 93 | 20240105 | 172800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20240105 | 172700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20240105 | 172600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20240105 | 172500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20240105 | 172400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20240105 | 172300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20240105 | 172200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20240105 | 172100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20240105 | 172000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20240105 | 171900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20240105 | 171800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20240105 | 171700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20240105 | 171600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20240105 | 171500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20240105 | 171400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20240105 | 171300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20240105 | 171200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20240105 | 171100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20240105 | 171000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20240105 | 170900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20240105 | 170800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20240105 | 170700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20240105 | 170600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20240105 | 170500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20240105 | 170400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20240105 | 170300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20240105 | 170200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20240105 | 170100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20240105 | 170000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20240105 | 165900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 123 | 20240105 | 165800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20240105 | 165700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20240105 | 165600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20240105 | 165500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20240105 | 165400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20240105 | 165300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20240105 | 165200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20240105 | 165100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20240105 | 165000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20240105 | 164900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20240105 | 164800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20240105 | 164700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20240105 | 164600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20240105 | 164500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20240105 | 164400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20240105 | 164300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20240105 | 164200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20240105 | 164100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20240105 | 164000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20240105 | 163900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20240105 | 163800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20240105 | 163700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20240105 | 163600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20240105 | 163500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20240105 | 163400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20240105 | 163300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20240105 | 163200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20240105 | 163100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20240105 | 163000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20240105 | 162900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 153 | 20240105 | 162800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20240105 | 162700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20240105 | 162600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20240105 | 162500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20240105 | 162400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20240105 | 162300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20240105 | 162200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20240105 | 162100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20240105 | 162000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20240105 | 161900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20240105 | 161800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20240105 | 161700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20240105 | 161600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20240105 | 161500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20240105 | 161400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20240105 | 161300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20240105 | 161200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20240105 | 161100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20240105 | 161000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20240105 | 160900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20240105 | 160800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20240105 | 160700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20240105 | 160600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20240105 | 160500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20240105 | 160400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20240105 | 160300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20240105 | 160200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20240105 | 160100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20240105 | 160000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20240105 | 155900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 183 | 20240105 | 155800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20240105 | 155700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20240105 | 155600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20240105 | 155500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20240105 | 155400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20240105 | 155300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20240105 | 155200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20240105 | 155100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20240105 | 155000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20240105 | 154900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20240105 | 154800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20240105 | 154700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20240105 | 154600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20240105 | 154500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20240105 | 154400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20240105 | 154300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20240105 | 154200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20240105 | 154100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20240105 | 154000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20240105 | 153900 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20240105 | 153800 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20240105 | 153700 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20240105 | 153600 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20240105 | 153500 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20240105 | 153400 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20240105 | 153300 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20240105 | 153200 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20240105 | 153100 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20240105 | 153000 | 1827114435 | 4140 | 4140 | 4140 | 4140 | 2668 |
| 212 | 20240105 | 152900 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 213 | 20240105 | 152800 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 214 | 20240105 | 152700 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 215 | 20240105 | 152600 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 216 | 20240105 | 152500 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 217 | 20240105 | 152400 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 218 | 20240105 | 152300 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 219 | 20240105 | 152200 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 220 | 20240105 | 152100 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 221 | 20240105 | 152000 | 1816068915 | 4135 | 4135 | 4135 | 4135 | 0 |
| 222 | 20240105 | 151900 | 1816068915 | 4135 | 4130 | 4140 | 4130 | 548 |
| 223 | 20240105 | 151800 | 1813803115 | 4130 | 4135 | 4140 | 4130 | 3427 |
| 224 | 20240105 | 151700 | 1799631360 | 4135 | 4135 | 4135 | 4130 | 2517 |
| 225 | 20240105 | 151600 | 1789224715 | 4135 | 4130 | 4135 | 4130 | 774 |
| 226 | 20240105 | 151500 | 1786024440 | 4135 | 4130 | 4135 | 4130 | 307 |
| 227 | 20240105 | 151400 | 1784755275 | 4130 | 4130 | 4130 | 4130 | 1143 |
| 228 | 20240105 | 151300 | 1780034685 | 4125 | 4130 | 4130 | 4125 | 2975 |
| 229 | 20240105 | 151200 | 1767760095 | 4130 | 4125 | 4130 | 4125 | 1498 |
| 230 | 20240105 | 151100 | 1761579560 | 4125 | 4130 | 4130 | 4125 | 1714 |
| 231 | 20240105 | 151000 | 1754505465 | 4130 | 4130 | 4135 | 4130 | 1966 |
| 232 | 20240105 | 150900 | 1746384765 | 4135 | 4130 | 4135 | 4130 | 366 |
| 233 | 20240105 | 150800 | 1744873180 | 4130 | 4130 | 4130 | 4125 | 175 |
| 234 | 20240105 | 150700 | 1744150680 | 4130 | 4135 | 4135 | 4130 | 2031 |
| 235 | 20240105 | 150600 | 1735762315 | 4135 | 4135 | 4135 | 4135 | 174 |
| 236 | 20240105 | 150500 | 1735042825 | 4135 | 4135 | 4135 | 4135 | 241 |
| 237 | 20240105 | 150400 | 1734046290 | 4135 | 4135 | 4135 | 4130 | 328 |
| 238 | 20240105 | 150300 | 1732691325 | 4135 | 4135 | 4135 | 4135 | 1009 |
| 239 | 20240105 | 150200 | 1728519110 | 4130 | 4130 | 4135 | 4130 | 1620 |
| 240 | 20240105 | 150100 | 1721828505 | 4130 | 4130 | 4130 | 4125 | 1228 |
| 241 | 20240105 | 150000 | 1716762370 | 4130 | 4135 | 4135 | 4130 | 1836 |
| 242 | 20240105 | 145900 | 1709179185 | 4135 | 4135 | 4135 | 4135 | 571 |
| 243 | 20240105 | 145800 | 1706818100 | 4140 | 4140 | 4140 | 4140 | 0 |
| 244 | 20240105 | 145700 | 1706818100 | 4140 | 4140 | 4140 | 4140 | 213 |
| 245 | 20240105 | 145600 | 1705936280 | 4140 | 4140 | 4140 | 4140 | 1 |
| 246 | 20240105 | 145500 | 1705932140 | 4130 | 4130 | 4130 | 4130 | 2519 |
| 247 | 20240105 | 145400 | 1695528670 | 4130 | 4135 | 4135 | 4130 | 1532 |
| 248 | 20240105 | 145300 | 1689201385 | 4135 | 4135 | 4135 | 4135 | 1253 |
| 249 | 20240105 | 145200 | 1684020230 | 4135 | 4135 | 4135 | 4135 | 30 |
| 250 | 20240105 | 145100 | 1683896180 | 4135 | 4140 | 4140 | 4135 | 323 |
| 251 | 20240105 | 145000 | 1682560570 | 4130 | 4140 | 4140 | 4130 | 1079 |
| 252 | 20240105 | 144900 | 1678094755 | 4140 | 4140 | 4140 | 4140 | 272 |
| 253 | 20240105 | 144800 | 1676968675 | 4135 | 4135 | 4135 | 4135 | 1 |
| 254 | 20240105 | 144700 | 1676964540 | 4135 | 4135 | 4135 | 4130 | 1498 |
| 255 | 20240105 | 144600 | 1670775320 | 4135 | 4135 | 4135 | 4135 | 230 |
| 256 | 20240105 | 144500 | 1669824270 | 4135 | 4130 | 4135 | 4130 | 6 |
| 257 | 20240105 | 144400 | 1669799465 | 4130 | 4130 | 4135 | 4130 | 328 |
| 258 | 20240105 | 144300 | 1668444820 | 4130 | 4135 | 4135 | 4130 | 168 |
| 259 | 20240105 | 144200 | 1667750700 | 4130 | 4130 | 4135 | 4130 | 2676 |
| 260 | 20240105 | 144100 | 1656698815 | 4130 | 4130 | 4130 | 4130 | 0 |
| 261 | 20240105 | 144000 | 1656698815 | 4130 | 4130 | 4130 | 4130 | 500 |
| 262 | 20240105 | 143900 | 1654633815 | 4130 | 4130 | 4130 | 4130 | 4 |
| 263 | 20240105 | 143800 | 1654617295 | 4130 | 4130 | 4130 | 4130 | 2135 |
| 264 | 20240105 | 143700 | 1645799745 | 4130 | 4135 | 4135 | 4130 | 1096 |
| 265 | 20240105 | 143600 | 1641268285 | 4135 | 4135 | 4135 | 4135 | 760 |
| 266 | 20240105 | 143500 | 1638125685 | 4135 | 4135 | 4135 | 4135 | 12 |
| 267 | 20240105 | 143400 | 1638076065 | 4140 | 4135 | 4140 | 4135 | 116 |
| 268 | 20240105 | 143300 | 1637596355 | 4135 | 4135 | 4135 | 4135 | 514 |
| 269 | 20240105 | 143200 | 1635470965 | 4135 | 4135 | 4135 | 4135 | 1465 |
| 270 | 20240105 | 143100 | 1629413190 | 4135 | 4135 | 4135 | 4135 | 1 |
| 271 | 20240105 | 143000 | 1629409055 | 4130 | 4130 | 4135 | 4130 | 2406 |
| 272 | 20240105 | 142900 | 1619472265 | 4130 | 4130 | 4130 | 4130 | 3001 |
| 273 | 20240105 | 142800 | 1607078135 | 4130 | 4140 | 4140 | 4130 | 3893 |
| 274 | 20240105 | 142700 | 1590998545 | 4150 | 4150 | 4150 | 4150 | 0 |
| 275 | 20240105 | 142600 | 1590998545 | 4150 | 4150 | 4150 | 4130 | 1402 |
| 276 | 20240105 | 142500 | 1585208245 | 4130 | 4130 | 4130 | 4130 | 7900 |
| 277 | 20240105 | 142400 | 1552581245 | 4135 | 4135 | 4135 | 4135 | 270 |
| 278 | 20240105 | 142300 | 1551464795 | 4150 | 4135 | 4150 | 4135 | 942 |
| 279 | 20240105 | 142200 | 1547569445 | 4135 | 4135 | 4135 | 4135 | 600 |
| 280 | 20240105 | 142100 | 1545088445 | 4140 | 4145 | 4145 | 4135 | 2260 |
| 281 | 20240105 | 142000 | 1535741505 | 4140 | 4140 | 4140 | 4140 | 0 |
| 282 | 20240105 | 141900 | 1535741505 | 4140 | 4140 | 4140 | 4140 | 600 |
| 283 | 20240105 | 141800 | 1533257505 | 4140 | 4150 | 4150 | 4140 | 1338 |
| 284 | 20240105 | 141700 | 1527714090 | 4150 | 4150 | 4150 | 4150 | 47 |
| 285 | 20240105 | 141600 | 1527519040 | 4150 | 4155 | 4155 | 4150 | 801 |
| 286 | 20240105 | 141500 | 1524194885 | 4150 | 4150 | 4150 | 4150 | 200 |
| 287 | 20240105 | 141400 | 1523364885 | 4150 | 4145 | 4150 | 4145 | 599 |
| 288 | 20240105 | 141300 | 1520880100 | 4145 | 4145 | 4150 | 4145 | 560 |
| 289 | 20240105 | 141200 | 1518558645 | 4150 | 4155 | 4155 | 4150 | 342 |
| 290 | 20240105 | 141100 | 1517139340 | 4135 | 4145 | 4145 | 4135 | 7000 |
| 291 | 20240105 | 141000 | 1488155035 | 4150 | 4150 | 4150 | 4150 | 9 |
| 292 | 20240105 | 140900 | 1488117685 | 4145 | 4145 | 4150 | 4145 | 259 |
| 293 | 20240105 | 140800 | 1487043630 | 4150 | 4150 | 4150 | 4150 | 0 |
| 294 | 20240105 | 140700 | 1487043630 | 4150 | 4150 | 4150 | 4150 | 100 |
| 295 | 20240105 | 140600 | 1486628630 | 4145 | 4145 | 4145 | 4145 | 0 |
| 296 | 20240105 | 140500 | 1486628630 | 4145 | 4145 | 4145 | 4145 | 0 |
| 297 | 20240105 | 140400 | 1486628630 | 4145 | 4145 | 4145 | 4145 | 0 |
| 298 | 20240105 | 140300 | 1486628630 | 4145 | 4140 | 4145 | 4140 | 17885 |
| 299 | 20240105 | 140200 | 1412566235 | 4145 | 4145 | 4150 | 4145 | 3318 |
| 300 | 20240105 | 140100 | 1398804100 | 4150 | 4150 | 4150 | 4150 | 103 |
| 301 | 20240105 | 140000 | 1398376650 | 4150 | 4155 | 4155 | 4150 | 1003 |
| 302 | 20240105 | 135900 | 1394214190 | 4150 | 4150 | 4150 | 4150 | 200 |
| 303 | 20240105 | 135800 | 1393384190 | 4150 | 4150 | 4150 | 4150 | 28 |
| 304 | 20240105 | 135700 | 1393267990 | 4150 | 4150 | 4150 | 4150 | 31 |
| 305 | 20240105 | 135600 | 1393139340 | 4155 | 4155 | 4155 | 4155 | 3 |
| 306 | 20240105 | 135500 | 1393126875 | 4155 | 4155 | 4155 | 4155 | 0 |
| 307 | 20240105 | 135400 | 1393126875 | 4155 | 4140 | 4155 | 4140 | 201 |
| 308 | 20240105 | 135300 | 1392294720 | 4150 | 4150 | 4150 | 4150 | 707 |
| 309 | 20240105 | 135200 | 1389360670 | 4140 | 4150 | 4150 | 4140 | 11083 |
| 310 | 20240105 | 135100 | 1343424040 | 4165 | 4155 | 4165 | 4150 | 10162 |
| 311 | 20240105 | 135000 | 1301246215 | 4155 | 4160 | 4160 | 4155 | 687 |
| 312 | 20240105 | 134900 | 1298389635 | 4160 | 4160 | 4160 | 4160 | 10 |
| 313 | 20240105 | 134800 | 1298348035 | 4155 | 4155 | 4155 | 4155 | 0 |
| 314 | 20240105 | 134700 | 1298348035 | 4155 | 4160 | 4160 | 4155 | 618 |
| 315 | 20240105 | 134600 | 1295777740 | 4160 | 4160 | 4160 | 4160 | 500 |
| 316 | 20240105 | 134500 | 1293697740 | 4160 | 4160 | 4160 | 4160 | 0 |
| 317 | 20240105 | 134400 | 1293697740 | 4160 | 4160 | 4160 | 4160 | 3000 |
| 318 | 20240105 | 134300 | 1281217740 | 4160 | 4160 | 4160 | 4160 | 0 |
| 319 | 20240105 | 134200 | 1281217740 | 4160 | 4155 | 4160 | 4155 | 4177 |
| 320 | 20240105 | 134100 | 1263856490 | 4150 | 4160 | 4160 | 4150 | 102 |
| 321 | 20240105 | 134000 | 1263433180 | 4160 | 4160 | 4160 | 4160 | 2 |
| 322 | 20240105 | 133900 | 1263424860 | 4150 | 4160 | 4160 | 4150 | 253 |
| 323 | 20240105 | 133800 | 1262374810 | 4165 | 4165 | 4165 | 4165 | 50 |
| 324 | 20240105 | 133700 | 1262166560 | 4150 | 4155 | 4155 | 4150 | 4990 |
| 325 | 20240105 | 133600 | 1241457560 | 4165 | 4150 | 4165 | 4150 | 31 |
| 326 | 20240105 | 133500 | 1241328895 | 4150 | 4155 | 4155 | 4150 | 2331 |
| 327 | 20240105 | 133400 | 1231651440 | 4155 | 4155 | 4155 | 4155 | 248 |
| 328 | 20240105 | 133300 | 1230621000 | 4155 | 4155 | 4155 | 4155 | 37 |
| 329 | 20240105 | 133200 | 1230467265 | 4160 | 4160 | 4160 | 4160 | 71 |
| 330 | 20240105 | 133100 | 1230171905 | 4160 | 4160 | 4160 | 4160 | 133 |
| 331 | 20240105 | 133000 | 1229618625 | 4160 | 4155 | 4160 | 4155 | 1215 |
| 332 | 20240105 | 132900 | 1224566975 | 4155 | 4155 | 4155 | 4155 | 70 |
| 333 | 20240105 | 132800 | 1224276125 | 4150 | 4150 | 4150 | 4150 | 0 |
| 334 | 20240105 | 132700 | 1224276125 | 4150 | 4150 | 4150 | 4150 | 0 |
| 335 | 20240105 | 132600 | 1224276125 | 4150 | 4155 | 4155 | 4150 | 3169 |
| 336 | 20240105 | 132500 | 1211116290 | 4155 | 4160 | 4160 | 4155 | 40 |
| 337 | 20240105 | 132400 | 1210949925 | 4165 | 4165 | 4165 | 4165 | 1 |
| 338 | 20240105 | 132300 | 1210945760 | 4165 | 4165 | 4165 | 4165 | 10 |
| 339 | 20240105 | 132200 | 1210904110 | 4170 | 4170 | 4170 | 4170 | 30 |
| 340 | 20240105 | 132100 | 1210779010 | 4170 | 4165 | 4170 | 4165 | 720 |
| 341 | 20240105 | 132000 | 1207777360 | 4165 | 4165 | 4165 | 4165 | 630 |
| 342 | 20240105 | 131900 | 1205153410 | 4150 | 4150 | 4150 | 4150 | 60 |
| 343 | 20240105 | 131800 | 1204904410 | 4145 | 4150 | 4150 | 4145 | 600 |
| 344 | 20240105 | 131700 | 1202415155 | 4150 | 4185 | 4185 | 4150 | 11398 |
| 345 | 20240105 | 131600 | 1154982960 | 4185 | 4185 | 4185 | 4170 | 486 |
| 346 | 20240105 | 131500 | 1152956280 | 4190 | 4190 | 4190 | 4175 | 702 |
| 347 | 20240105 | 131400 | 1150025370 | 4190 | 4180 | 4190 | 4175 | 1227 |
| 348 | 20240105 | 131300 | 1144896685 | 4195 | 4180 | 4195 | 4175 | 2143 |
| 349 | 20240105 | 131200 | 1135948950 | 4180 | 4195 | 4195 | 4180 | 13 |
| 350 | 20240105 | 131100 | 1135894565 | 4195 | 4195 | 4195 | 4190 | 105 |
| 351 | 20240105 | 131000 | 1135454115 | 4195 | 4190 | 4195 | 4190 | 3098 |
| 352 | 20240105 | 130900 | 1122473005 | 4190 | 4190 | 4190 | 4175 | 134 |
| 353 | 20240105 | 130800 | 1121913480 | 4190 | 4190 | 4190 | 4180 | 59 |
| 354 | 20240105 | 130700 | 1121666770 | 4190 | 4190 | 4190 | 4190 | 312 |
| 355 | 20240105 | 130600 | 1120359490 | 4190 | 4190 | 4190 | 4175 | 181 |
| 356 | 20240105 | 130500 | 1119603155 | 4180 | 4180 | 4180 | 4180 | 213 |
| 357 | 20240105 | 130400 | 1118712815 | 4180 | 4175 | 4180 | 4175 | 38 |
| 358 | 20240105 | 130300 | 1118554125 | 4175 | 4175 | 4175 | 4175 | 29 |
| 359 | 20240105 | 130200 | 1118433050 | 4175 | 4180 | 4180 | 4175 | 671 |
| 360 | 20240105 | 130100 | 1115631475 | 4180 | 4180 | 4180 | 4180 | 12 |
| 361 | 20240105 | 130000 | 1115581315 | 4180 | 4180 | 4180 | 4180 | 157 |
| 362 | 20240105 | 125900 | 1114925055 | 4180 | 4180 | 4180 | 4180 | 0 |
| 363 | 20240105 | 125800 | 1114925055 | 4180 | 4180 | 4180 | 4180 | 0 |
| 364 | 20240105 | 125700 | 1114925055 | 4180 | 4185 | 4185 | 4180 | 1099 |
| 365 | 20240105 | 125600 | 1110328830 | 4190 | 4190 | 4190 | 4190 | 0 |
| 366 | 20240105 | 125500 | 1110328830 | 4190 | 4190 | 4190 | 4190 | 0 |
| 367 | 20240105 | 125400 | 1110328830 | 4190 | 4190 | 4190 | 4190 | 383 |
| 368 | 20240105 | 125300 | 1108724060 | 4190 | 4190 | 4190 | 4190 | 602 |
| 369 | 20240105 | 125200 | 1106201680 | 4190 | 4190 | 4190 | 4190 | 0 |
| 370 | 20240105 | 125100 | 1106201680 | 4190 | 4180 | 4190 | 4180 | 231 |
| 371 | 20240105 | 125000 | 1105235490 | 4180 | 4180 | 4180 | 4180 | 100 |
| 372 | 20240105 | 124900 | 1104817490 | 4180 | 4180 | 4180 | 4180 | 202 |
| 373 | 20240105 | 124800 | 1103973130 | 4180 | 4190 | 4190 | 4180 | 1786 |
| 374 | 20240105 | 124700 | 1096501710 | 4190 | 4190 | 4190 | 4190 | 104 |
| 375 | 20240105 | 124600 | 1096065950 | 4190 | 4190 | 4190 | 4190 | 10 |
| 376 | 20240105 | 124500 | 1096024050 | 4190 | 4190 | 4190 | 4190 | 20 |
| 377 | 20240105 | 124400 | 1095940250 | 4190 | 4190 | 4190 | 4190 | 754 |
| 378 | 20240105 | 124300 | 1092780990 | 4190 | 4190 | 4190 | 4190 | 201 |
| 379 | 20240105 | 124200 | 1091938800 | 4190 | 4190 | 4190 | 4190 | 0 |
| 380 | 20240105 | 124100 | 1091938800 | 4190 | 4190 | 4190 | 4190 | 0 |
| 381 | 20240105 | 124000 | 1091938800 | 4190 | 4190 | 4190 | 4190 | 524 |
| 382 | 20240105 | 123900 | 1089743240 | 4190 | 4180 | 4190 | 4180 | 1015 |
| 383 | 20240105 | 123800 | 1085490540 | 4190 | 4190 | 4190 | 4190 | 13 |
| 384 | 20240105 | 123700 | 1085436070 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 385 | 20240105 | 123600 | 1081246070 | 4190 | 4190 | 4190 | 4190 | 0 |
| 386 | 20240105 | 123500 | 1081246070 | 4190 | 4190 | 4190 | 4190 | 5 |
| 387 | 20240105 | 123400 | 1081225120 | 4195 | 4195 | 4195 | 4195 | 2 |
| 388 | 20240105 | 123300 | 1081216730 | 4190 | 4190 | 4190 | 4190 | 1011 |
| 389 | 20240105 | 123200 | 1076980640 | 4180 | 4180 | 4180 | 4180 | 375 |
| 390 | 20240105 | 123100 | 1075413140 | 4175 | 4175 | 4175 | 4175 | 0 |
| 391 | 20240105 | 123000 | 1075413140 | 4175 | 4180 | 4180 | 4170 | 318 |
| 392 | 20240105 | 122900 | 1074085675 | 4175 | 4175 | 4175 | 4175 | 2300 |
| 393 | 20240105 | 122800 | 1064483175 | 4180 | 4180 | 4180 | 4180 | 15 |
| 394 | 20240105 | 122700 | 1064420475 | 4180 | 4180 | 4180 | 4180 | 23 |
| 395 | 20240105 | 122600 | 1064324335 | 4180 | 4180 | 4180 | 4180 | 0 |
| 396 | 20240105 | 122500 | 1064324335 | 4180 | 4175 | 4180 | 4175 | 317 |
| 397 | 20240105 | 122400 | 1062999610 | 4180 | 4180 | 4180 | 4180 | 50 |
| 398 | 20240105 | 122300 | 1062790610 | 4160 | 4190 | 4190 | 4160 | 6849 |
| 399 | 20240105 | 122200 | 1034278555 | 4180 | 4185 | 4185 | 4165 | 10093 |
| 400 | 20240105 | 122100 | 992128470 | 4190 | 4190 | 4190 | 4190 | 25 |
| 401 | 20240105 | 122000 | 992023720 | 4190 | 4190 | 4190 | 4190 | 0 |
| 402 | 20240105 | 121900 | 992023720 | 4190 | 4185 | 4190 | 4185 | 139 |
| 403 | 20240105 | 121800 | 991441315 | 4190 | 4185 | 4190 | 4185 | 77 |
| 404 | 20240105 | 121700 | 991119060 | 4185 | 4185 | 4185 | 4185 | 159 |
| 405 | 20240105 | 121600 | 990453645 | 4185 | 4185 | 4185 | 4185 | 1115 |
| 406 | 20240105 | 121500 | 985787370 | 4185 | 4190 | 4195 | 4185 | 2001 |
| 407 | 20240105 | 121400 | 977403035 | 4190 | 4190 | 4190 | 4190 | 1 |
| 408 | 20240105 | 121300 | 977398845 | 4190 | 4195 | 4195 | 4190 | 2509 |
| 409 | 20240105 | 121200 | 966885635 | 4195 | 4195 | 4195 | 4195 | 422 |
| 410 | 20240105 | 121100 | 965115345 | 4195 | 4200 | 4200 | 4195 | 2094 |
| 411 | 20240105 | 121000 | 956330765 | 4200 | 4195 | 4200 | 4195 | 1436 |
| 412 | 20240105 | 120900 | 950300790 | 4200 | 4200 | 4200 | 4200 | 50 |
| 413 | 20240105 | 120800 | 950090790 | 4200 | 4200 | 4200 | 4200 | 2 |
| 414 | 20240105 | 120700 | 950082390 | 4195 | 4195 | 4195 | 4195 | 501 |
| 415 | 20240105 | 120600 | 947980695 | 4195 | 4195 | 4195 | 4195 | 299 |
| 416 | 20240105 | 120500 | 946726390 | 4195 | 4195 | 4195 | 4195 | 70 |
| 417 | 20240105 | 120400 | 946432740 | 4195 | 4195 | 4195 | 4195 | 616 |
| 418 | 20240105 | 120300 | 943848620 | 4195 | 4195 | 4195 | 4195 | 1009 |
| 419 | 20240105 | 120200 | 939615865 | 4200 | 4200 | 4200 | 4200 | 1191 |
| 420 | 20240105 | 120100 | 934613665 | 4200 | 4200 | 4200 | 4200 | 0 |
| 421 | 20240105 | 120000 | 934613665 | 4200 | 4200 | 4200 | 4200 | 0 |
| 422 | 20240105 | 115900 | 934613665 | 4200 | 4200 | 4200 | 4200 | 1332 |
| 423 | 20240105 | 115800 | 929019265 | 4195 | 4195 | 4200 | 4195 | 39 |
| 424 | 20240105 | 115700 | 928855640 | 4200 | 4200 | 4200 | 4200 | 3 |
| 425 | 20240105 | 115600 | 928843040 | 4200 | 4200 | 4200 | 4200 | 50 |
| 426 | 20240105 | 115500 | 928633040 | 4200 | 4200 | 4200 | 4200 | 30 |
| 427 | 20240105 | 115400 | 928507040 | 4205 | 4205 | 4205 | 4205 | 17 |
| 428 | 20240105 | 115300 | 928435555 | 4205 | 4200 | 4205 | 4190 | 7973 |
| 429 | 20240105 | 115200 | 895005810 | 4205 | 4200 | 4205 | 4200 | 573 |
| 430 | 20240105 | 115100 | 892596595 | 4200 | 4200 | 4205 | 4200 | 2033 |
| 431 | 20240105 | 115000 | 884047995 | 4205 | 4200 | 4205 | 4200 | 814 |
| 432 | 20240105 | 114900 | 880628870 | 4200 | 4205 | 4205 | 4200 | 379 |
| 433 | 20240105 | 114800 | 879035675 | 4205 | 4200 | 4205 | 4200 | 21 |
| 434 | 20240105 | 114700 | 878947470 | 4205 | 4205 | 4205 | 4200 | 222 |
| 435 | 20240105 | 114600 | 878015060 | 4205 | 4205 | 4205 | 4200 | 208 |
| 436 | 20240105 | 114500 | 877141420 | 4205 | 4205 | 4205 | 4205 | 13 |
| 437 | 20240105 | 114400 | 877086755 | 4205 | 4200 | 4205 | 4200 | 92 |
| 438 | 20240105 | 114300 | 876700345 | 4205 | 4200 | 4205 | 4200 | 327 |
| 439 | 20240105 | 114200 | 875326810 | 4200 | 4200 | 4205 | 4200 | 206 |
| 440 | 20240105 | 114100 | 874461580 | 4205 | 4205 | 4205 | 4200 | 798 |
| 441 | 20240105 | 114000 | 871106990 | 4205 | 4200 | 4205 | 4200 | 1355 |
| 442 | 20240105 | 113900 | 865415985 | 4195 | 4195 | 4195 | 4195 | 100 |
| 443 | 20240105 | 113800 | 864996485 | 4205 | 4205 | 4205 | 4205 | 6 |
| 444 | 20240105 | 113700 | 864971255 | 4205 | 4195 | 4205 | 4195 | 146 |
| 445 | 20240105 | 113600 | 864358725 | 4195 | 4200 | 4200 | 4195 | 1100 |
| 446 | 20240105 | 113500 | 859743975 | 4200 | 4200 | 4205 | 4200 | 2276 |
| 447 | 20240105 | 113400 | 850184770 | 4200 | 4200 | 4200 | 4195 | 35 |
| 448 | 20240105 | 113300 | 850037915 | 4200 | 4200 | 4200 | 4200 | 50 |
| 449 | 20240105 | 113200 | 849827915 | 4200 | 4195 | 4200 | 4195 | 419 |
| 450 | 20240105 | 113100 | 848070185 | 4195 | 4200 | 4200 | 4195 | 140 |
| 451 | 20240105 | 113000 | 847482190 | 4200 | 4195 | 4200 | 4195 | 35 |
| 452 | 20240105 | 112900 | 847335330 | 4195 | 4200 | 4200 | 4195 | 1016 |
| 453 | 20240105 | 112800 | 843070035 | 4195 | 4195 | 4195 | 4195 | 130 |
| 454 | 20240105 | 112700 | 842524685 | 4195 | 4195 | 4195 | 4195 | 306 |
| 455 | 20240105 | 112600 | 841241015 | 4195 | 4200 | 4200 | 4195 | 1122 |
| 456 | 20240105 | 112500 | 836528835 | 4205 | 4205 | 4205 | 4200 | 592 |
| 457 | 20240105 | 112400 | 834040375 | 4205 | 4195 | 4205 | 4190 | 4138 |
| 458 | 20240105 | 112300 | 816671465 | 4195 | 4190 | 4195 | 4185 | 1036 |
| 459 | 20240105 | 112200 | 812331710 | 4190 | 4195 | 4195 | 4190 | 2876 |
| 460 | 20240105 | 112100 | 800270760 | 4195 | 4195 | 4195 | 4195 | 1467 |
| 461 | 20240105 | 112000 | 794116695 | 4195 | 4185 | 4195 | 4185 | 14092 |
| 462 | 20240105 | 111900 | 735111865 | 4185 | 4175 | 4185 | 4175 | 1857 |
| 463 | 20240105 | 111800 | 727347940 | 4180 | 4175 | 4180 | 4175 | 2056 |
| 464 | 20240105 | 111700 | 718759210 | 4175 | 4175 | 4180 | 4175 | 8127 |
| 465 | 20240105 | 111600 | 684807955 | 4170 | 4170 | 4170 | 4170 | 611 |
| 466 | 20240105 | 111500 | 682260085 | 4170 | 4170 | 4170 | 4170 | 0 |
| 467 | 20240105 | 111400 | 682260085 | 4170 | 4170 | 4170 | 4170 | 1001 |
| 468 | 20240105 | 111300 | 678085915 | 4170 | 4170 | 4170 | 4170 | 0 |
| 469 | 20240105 | 111200 | 678085915 | 4170 | 4170 | 4170 | 4170 | 1740 |
| 470 | 20240105 | 111100 | 670830115 | 4165 | 4165 | 4165 | 4165 | 3 |
| 471 | 20240105 | 111000 | 670817620 | 4170 | 4170 | 4175 | 4170 | 627 |
| 472 | 20240105 | 110900 | 668203025 | 4170 | 4175 | 4175 | 4170 | 193 |
| 473 | 20240105 | 110800 | 667397815 | 4175 | 4175 | 4175 | 4175 | 13 |
| 474 | 20240105 | 110700 | 667343540 | 4170 | 4170 | 4170 | 4170 | 0 |
| 475 | 20240105 | 110600 | 667343540 | 4170 | 4170 | 4170 | 4170 | 31 |
| 476 | 20240105 | 110500 | 667214270 | 4170 | 4170 | 4170 | 4170 | 1478 |
| 477 | 20240105 | 110400 | 661051010 | 4170 | 4170 | 4170 | 4170 | 100 |
| 478 | 20240105 | 110300 | 660634010 | 4175 | 4170 | 4175 | 4170 | 490 |
| 479 | 20240105 | 110200 | 658590690 | 4170 | 4170 | 4170 | 4170 | 0 |
| 480 | 20240105 | 110100 | 658590690 | 4170 | 4165 | 4170 | 4165 | 1393 |
| 481 | 20240105 | 110000 | 652782695 | 4170 | 4165 | 4170 | 4165 | 82 |
| 482 | 20240105 | 105900 | 652441160 | 4165 | 4165 | 4165 | 4165 | 248 |
| 483 | 20240105 | 105800 | 651408240 | 4160 | 4160 | 4160 | 4160 | 50 |
| 484 | 20240105 | 105700 | 651200240 | 4160 | 4165 | 4165 | 4160 | 52 |
| 485 | 20240105 | 105600 | 650983895 | 4165 | 4165 | 4165 | 4165 | 1047 |
| 486 | 20240105 | 105500 | 646623140 | 4165 | 4165 | 4165 | 4165 | 1093 |
| 487 | 20240105 | 105400 | 642070795 | 4165 | 4160 | 4165 | 4160 | 52 |
| 488 | 20240105 | 105300 | 641854265 | 4160 | 4160 | 4160 | 4160 | 1416 |
| 489 | 20240105 | 105200 | 635963705 | 4160 | 4160 | 4160 | 4160 | 0 |
| 490 | 20240105 | 105100 | 635963705 | 4160 | 4160 | 4160 | 4160 | 11 |
| 491 | 20240105 | 105000 | 635917945 | 4165 | 4165 | 4165 | 4160 | 458 |
| 492 | 20240105 | 104900 | 634012610 | 4165 | 4160 | 4165 | 4160 | 25 |
| 493 | 20240105 | 104800 | 633908605 | 4160 | 4160 | 4160 | 4160 | 300 |
| 494 | 20240105 | 104700 | 632660605 | 4160 | 4165 | 4165 | 4160 | 17 |
| 495 | 20240105 | 104600 | 632589850 | 4165 | 4165 | 4165 | 4165 | 0 |
| 496 | 20240105 | 104500 | 632589850 | 4165 | 4160 | 4165 | 4160 | 602 |
| 497 | 20240105 | 104400 | 630083800 | 4160 | 4155 | 4160 | 4155 | 623 |
| 498 | 20240105 | 104300 | 627493180 | 4155 | 4155 | 4160 | 4150 | 1009 |
| 499 | 20240105 | 104200 | 623301490 | 4160 | 4160 | 4160 | 4160 | 51 |
| 500 | 20240105 | 104100 | 623089330 | 4155 | 4155 | 4160 | 4155 | 768 |
| 501 | 20240105 | 104000 | 619898285 | 4155 | 4155 | 4155 | 4155 | 0 |
| 502 | 20240105 | 103900 | 619898285 | 4155 | 4155 | 4155 | 4155 | 142 |
| 503 | 20240105 | 103800 | 619308275 | 4155 | 4155 | 4155 | 4155 | 10 |
| 504 | 20240105 | 103700 | 619266725 | 4155 | 4150 | 4155 | 4150 | 541 |
| 505 | 20240105 | 103600 | 617021560 | 4150 | 4150 | 4150 | 4150 | 125 |
| 506 | 20240105 | 103500 | 616502810 | 4145 | 4145 | 4145 | 4145 | 12 |
| 507 | 20240105 | 103400 | 616453070 | 4150 | 4150 | 4150 | 4150 | 100 |
| 508 | 20240105 | 103300 | 616038070 | 4150 | 4155 | 4155 | 4145 | 1036 |
| 509 | 20240105 | 103200 | 611743640 | 4155 | 4150 | 4155 | 4145 | 254 |
| 510 | 20240105 | 103100 | 610690700 | 4145 | 4145 | 4145 | 4145 | 2214 |
| 511 | 20240105 | 103000 | 601513670 | 4145 | 4145 | 4145 | 4145 | 786 |
| 512 | 20240105 | 102900 | 598255700 | 4145 | 4145 | 4145 | 4145 | 0 |
| 513 | 20240105 | 102800 | 598255700 | 4145 | 4145 | 4145 | 4145 | 2573 |
| 514 | 20240105 | 102700 | 587590615 | 4150 | 4150 | 4150 | 4145 | 1100 |
| 515 | 20240105 | 102600 | 583030460 | 4145 | 4145 | 4145 | 4145 | 499 |
| 516 | 20240105 | 102500 | 580962105 | 4145 | 4150 | 4150 | 4145 | 526 |
| 517 | 20240105 | 102400 | 578781825 | 4150 | 4150 | 4150 | 4150 | 405 |
| 518 | 20240105 | 102300 | 577101075 | 4150 | 4150 | 4150 | 4150 | 1168 |
| 519 | 20240105 | 102200 | 572253875 | 4150 | 4155 | 4160 | 4150 | 1009 |
| 520 | 20240105 | 102100 | 568056470 | 4160 | 4155 | 4160 | 4155 | 651 |
| 521 | 20240105 | 102000 | 565349785 | 4155 | 4150 | 4155 | 4150 | 3105 |
| 522 | 20240105 | 101900 | 552453945 | 4140 | 4140 | 4140 | 4140 | 0 |
| 523 | 20240105 | 101800 | 552453945 | 4140 | 4140 | 4140 | 4135 | 2012 |
| 524 | 20240105 | 101700 | 544129900 | 4140 | 4140 | 4140 | 4140 | 11 |
| 525 | 20240105 | 101600 | 544084360 | 4135 | 4135 | 4135 | 4135 | 4019 |
| 526 | 20240105 | 101500 | 527465795 | 4135 | 4140 | 4140 | 4135 | 2040 |
| 527 | 20240105 | 101400 | 519030280 | 4140 | 4140 | 4140 | 4140 | 2890 |
| 528 | 20240105 | 101300 | 507065680 | 4140 | 4145 | 4150 | 4140 | 1986 |
| 529 | 20240105 | 101200 | 498834695 | 4145 | 4145 | 4150 | 4145 | 258 |
| 530 | 20240105 | 101100 | 497765015 | 4145 | 4145 | 4145 | 4140 | 5517 |
| 531 | 20240105 | 101000 | 474912050 | 4145 | 4145 | 4145 | 4145 | 330 |
| 532 | 20240105 | 100900 | 473544200 | 4145 | 4145 | 4145 | 4145 | 44 |
| 533 | 20240105 | 100800 | 473361820 | 4140 | 4140 | 4140 | 4140 | 250 |
| 534 | 20240105 | 100700 | 472326820 | 4140 | 4140 | 4140 | 4140 | 1497 |
| 535 | 20240105 | 100600 | 466129240 | 4140 | 4145 | 4145 | 4140 | 1586 |
| 536 | 20240105 | 100500 | 459557470 | 4145 | 4145 | 4145 | 4140 | 270 |
| 537 | 20240105 | 100400 | 458438420 | 4145 | 4145 | 4145 | 4145 | 550 |
| 538 | 20240105 | 100300 | 456158670 | 4145 | 4150 | 4150 | 4145 | 861 |
| 539 | 20240105 | 100200 | 452589620 | 4150 | 4155 | 4155 | 4150 | 2659 |
| 540 | 20240105 | 100100 | 441554740 | 4155 | 4155 | 4155 | 4155 | 0 |
| 541 | 20240105 | 100000 | 441554740 | 4155 | 4155 | 4155 | 4155 | 695 |
| 542 | 20240105 | 095900 | 438667015 | 4155 | 4155 | 4155 | 4155 | 634 |
| 543 | 20240105 | 095800 | 436032745 | 4165 | 4165 | 4165 | 4165 | 17 |
| 544 | 20240105 | 095700 | 435961940 | 4150 | 4155 | 4165 | 4150 | 1637 |
| 545 | 20240105 | 095600 | 429165265 | 4160 | 4160 | 4160 | 4160 | 932 |
| 546 | 20240105 | 095500 | 425288145 | 4160 | 4160 | 4160 | 4155 | 187 |
| 547 | 20240105 | 095400 | 424511130 | 4155 | 4155 | 4160 | 4155 | 405 |
| 548 | 20240105 | 095300 | 422828345 | 4155 | 4155 | 4155 | 4155 | 2324 |
| 549 | 20240105 | 095200 | 413172125 | 4155 | 4155 | 4160 | 4155 | 840 |
| 550 | 20240105 | 095100 | 409681725 | 4160 | 4170 | 4170 | 4160 | 1430 |
| 551 | 20240105 | 095000 | 403732875 | 4165 | 4165 | 4165 | 4165 | 2224 |
| 552 | 20240105 | 094900 | 394469915 | 4165 | 4165 | 4165 | 4165 | 3577 |
| 553 | 20240105 | 094800 | 379571710 | 4165 | 4160 | 4165 | 4160 | 359 |
| 554 | 20240105 | 094700 | 378077520 | 4165 | 4165 | 4165 | 4165 | 126 |
| 555 | 20240105 | 094600 | 377552730 | 4165 | 4170 | 4170 | 4165 | 5284 |
| 556 | 20240105 | 094500 | 355533560 | 4175 | 4175 | 4175 | 4175 | 120 |
| 557 | 20240105 | 094400 | 355032560 | 4170 | 4175 | 4175 | 4170 | 378 |
| 558 | 20240105 | 094300 | 353454430 | 4175 | 4175 | 4175 | 4175 | 3 |
| 559 | 20240105 | 094200 | 353441905 | 4175 | 4180 | 4180 | 4175 | 536 |
| 560 | 20240105 | 094100 | 351204005 | 4175 | 4175 | 4175 | 4175 | 95 |
| 561 | 20240105 | 094000 | 350807380 | 4180 | 4170 | 4180 | 4170 | 400 |
| 562 | 20240105 | 093900 | 349136380 | 4180 | 4180 | 4180 | 4180 | 15 |
| 563 | 20240105 | 093800 | 349073680 | 4180 | 4175 | 4180 | 4175 | 2146 |
| 564 | 20240105 | 093700 | 340107500 | 4165 | 4165 | 4165 | 4165 | 114 |
| 565 | 20240105 | 093600 | 339632690 | 4180 | 4170 | 4180 | 4170 | 2596 |
| 566 | 20240105 | 093500 | 328807270 | 4175 | 4180 | 4180 | 4175 | 1284 |
| 567 | 20240105 | 093400 | 323442150 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 568 | 20240105 | 093300 | 319262150 | 4180 | 4175 | 4180 | 4175 | 1082 |
| 569 | 20240105 | 093200 | 314743245 | 4175 | 4165 | 4175 | 4165 | 352 |
| 570 | 20240105 | 093100 | 313276165 | 4165 | 4165 | 4165 | 4165 | 0 |
| 571 | 20240105 | 093000 | 313276165 | 4165 | 4165 | 4165 | 4165 | 100 |
| 572 | 20240105 | 092900 | 312859665 | 4165 | 4170 | 4170 | 4165 | 500 |
| 573 | 20240105 | 092800 | 310776960 | 4170 | 4170 | 4175 | 4170 | 2569 |
| 574 | 20240105 | 092700 | 300054230 | 4170 | 4175 | 4175 | 4170 | 373 |
| 575 | 20240105 | 092600 | 298498320 | 4175 | 4175 | 4175 | 4175 | 270 |
| 576 | 20240105 | 092500 | 297371070 | 4175 | 4180 | 4180 | 4170 | 1014 |
| 577 | 20240105 | 092400 | 293133220 | 4185 | 4170 | 4185 | 4170 | 2800 |
| 578 | 20240105 | 092300 | 281437110 | 4170 | 4170 | 4170 | 4170 | 267 |
| 579 | 20240105 | 092200 | 280323720 | 4170 | 4155 | 4170 | 4155 | 10566 |
| 580 | 20240105 | 092100 | 236382210 | 4155 | 4140 | 4155 | 4140 | 3831 |
| 581 | 20240105 | 092000 | 220482510 | 4150 | 4150 | 4150 | 4150 | 11 |
| 582 | 20240105 | 091900 | 220436860 | 4150 | 4150 | 4150 | 4140 | 275 |
| 583 | 20240105 | 091800 | 219297660 | 4150 | 4150 | 4150 | 4150 | 211 |
| 584 | 20240105 | 091700 | 218422010 | 4150 | 4155 | 4155 | 4140 | 2465 |
| 585 | 20240105 | 091600 | 208184560 | 4150 | 4135 | 4150 | 4120 | 4117 |
| 586 | 20240105 | 091500 | 191141345 | 4120 | 4130 | 4130 | 4120 | 10113 |
| 587 | 20240105 | 091400 | 149423880 | 4135 | 4135 | 4135 | 4130 | 2421 |
| 588 | 20240105 | 091300 | 139418815 | 4135 | 4135 | 4135 | 4135 | 40 |
| 589 | 20240105 | 091200 | 139253415 | 4135 | 4140 | 4140 | 4135 | 1188 |
| 590 | 20240105 | 091100 | 134338850 | 4140 | 4140 | 4140 | 4140 | 794 |
| 591 | 20240105 | 091000 | 131051690 | 4135 | 4140 | 4140 | 4135 | 12 |
| 592 | 20240105 | 090900 | 131002015 | 4140 | 4145 | 4145 | 4140 | 2285 |
| 593 | 20240105 | 090800 | 121540615 | 4145 | 4155 | 4155 | 4145 | 8969 |
| 594 | 20240105 | 090700 | 84318785 | 4170 | 4170 | 4170 | 4170 | 0 |
| 595 | 20240105 | 090600 | 84318785 | 4170 | 4155 | 4170 | 4155 | 1280 |
| 596 | 20240105 | 090500 | 78999935 | 4150 | 4165 | 4165 | 4150 | 5100 |
| 597 | 20240105 | 090400 | 57806605 | 4165 | 4165 | 4165 | 4160 | 1336 |
| 598 | 20240105 | 090300 | 52242175 | 4165 | 4165 | 4165 | 4160 | 1682 |
| 599 | 20240105 | 090200 | 45243120 | 4160 | 4150 | 4160 | 4150 | 1427 |
| 600 | 20240105 | 090100 | 39315800 | 4150 | 4155 | 4155 | 4150 | 3009 |
| 601 | 20240105 | 090000 | 26825950 | 4155 | 4150 | 4165 | 4150 | 4885 |