30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 190300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 3 | 20240108 | 190200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20240108 | 190100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20240108 | 190000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20240108 | 185900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20240108 | 185800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20240108 | 185700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20240108 | 185600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20240108 | 185500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20240108 | 185400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20240108 | 185300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20240108 | 185200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20240108 | 185100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20240108 | 185000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20240108 | 184900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20240108 | 184800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20240108 | 184700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20240108 | 184600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20240108 | 184500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20240108 | 184400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20240108 | 184300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20240108 | 184200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20240108 | 184100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20240108 | 184000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20240108 | 183900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20240108 | 183800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20240108 | 183700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20240108 | 183600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20240108 | 183500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20240108 | 183400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20240108 | 183300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 33 | 20240108 | 183200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20240108 | 183100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20240108 | 183000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20240108 | 182900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20240108 | 182800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20240108 | 182700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20240108 | 182600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20240108 | 182500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20240108 | 182400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20240108 | 182300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20240108 | 182200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20240108 | 182100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20240108 | 182000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20240108 | 181900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20240108 | 181800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20240108 | 181700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20240108 | 181600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20240108 | 181500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20240108 | 181400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20240108 | 181300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20240108 | 181200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20240108 | 181100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20240108 | 181000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20240108 | 180900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20240108 | 180800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20240108 | 180700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20240108 | 180600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20240108 | 180500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20240108 | 180400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20240108 | 180300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 63 | 20240108 | 180200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20240108 | 180100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20240108 | 180000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20240108 | 175900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20240108 | 175800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20240108 | 175700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20240108 | 175600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20240108 | 175500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20240108 | 175400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20240108 | 175300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20240108 | 175200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20240108 | 175100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20240108 | 175000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20240108 | 174900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20240108 | 174800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20240108 | 174700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20240108 | 174600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20240108 | 174500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20240108 | 174400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20240108 | 174300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20240108 | 174200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20240108 | 174100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20240108 | 174000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20240108 | 173900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20240108 | 173800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20240108 | 173700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20240108 | 173600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20240108 | 173500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20240108 | 173400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20240108 | 173300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 93 | 20240108 | 173200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20240108 | 173100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20240108 | 173000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20240108 | 172900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20240108 | 172800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20240108 | 172700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20240108 | 172600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20240108 | 172500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20240108 | 172400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20240108 | 172300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20240108 | 172200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20240108 | 172100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20240108 | 172000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20240108 | 171900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20240108 | 171800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20240108 | 171700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20240108 | 171600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20240108 | 171500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20240108 | 171400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20240108 | 171300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20240108 | 171200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20240108 | 171100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20240108 | 171000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20240108 | 170900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20240108 | 170800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20240108 | 170700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20240108 | 170600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20240108 | 170500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20240108 | 170400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20240108 | 170300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 123 | 20240108 | 170200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20240108 | 170100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20240108 | 170000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20240108 | 165900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20240108 | 165800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20240108 | 165700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20240108 | 165600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20240108 | 165500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20240108 | 165400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20240108 | 165300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20240108 | 165200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20240108 | 165100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20240108 | 165000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20240108 | 164900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20240108 | 164800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20240108 | 164700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20240108 | 164600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20240108 | 164500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20240108 | 164400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20240108 | 164300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20240108 | 164200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20240108 | 164100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20240108 | 164000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20240108 | 163900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20240108 | 163800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20240108 | 163700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20240108 | 163600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20240108 | 163500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20240108 | 163400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20240108 | 163300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 153 | 20240108 | 163200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20240108 | 163100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20240108 | 163000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20240108 | 162900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20240108 | 162800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20240108 | 162700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20240108 | 162600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20240108 | 162500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20240108 | 162400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20240108 | 162300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20240108 | 162200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20240108 | 162100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20240108 | 162000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20240108 | 161900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20240108 | 161800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20240108 | 161700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20240108 | 161600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20240108 | 161500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20240108 | 161400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20240108 | 161300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20240108 | 161200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20240108 | 161100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20240108 | 161000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20240108 | 160900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20240108 | 160800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20240108 | 160700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20240108 | 160600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20240108 | 160500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20240108 | 160400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20240108 | 160300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 183 | 20240108 | 160200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20240108 | 160100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20240108 | 160000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20240108 | 155900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20240108 | 155800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20240108 | 155700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20240108 | 155600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20240108 | 155500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20240108 | 155400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20240108 | 155300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20240108 | 155200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20240108 | 155100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20240108 | 155000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20240108 | 154900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20240108 | 154800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20240108 | 154700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20240108 | 154600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20240108 | 154500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20240108 | 154400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20240108 | 154300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20240108 | 154200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20240108 | 154100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20240108 | 154000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20240108 | 153900 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20240108 | 153800 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20240108 | 153700 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20240108 | 153600 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20240108 | 153500 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20240108 | 153400 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20240108 | 153300 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 213 | 20240108 | 153200 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20240108 | 153100 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20240108 | 153000 | 2816288225 | 3165 | 3165 | 3165 | 3165 | 4826 |
| 216 | 20240108 | 152900 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 217 | 20240108 | 152800 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 218 | 20240108 | 152700 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 219 | 20240108 | 152600 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 220 | 20240108 | 152500 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 221 | 20240108 | 152400 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 222 | 20240108 | 152300 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 223 | 20240108 | 152200 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 224 | 20240108 | 152100 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 225 | 20240108 | 152000 | 2801013935 | 3180 | 3180 | 3180 | 3180 | 0 |
| 226 | 20240108 | 151900 | 2801013935 | 3180 | 3170 | 3180 | 3170 | 1381 |
| 227 | 20240108 | 151800 | 2796633285 | 3170 | 3170 | 3170 | 3170 | 217 |
| 228 | 20240108 | 151700 | 2795945395 | 3170 | 3170 | 3170 | 3150 | 819 |
| 229 | 20240108 | 151600 | 2793360610 | 3170 | 3165 | 3170 | 3165 | 103 |
| 230 | 20240108 | 151500 | 2793034600 | 3170 | 3170 | 3170 | 3160 | 782 |
| 231 | 20240108 | 151400 | 2790556360 | 3170 | 3160 | 3170 | 3155 | 151 |
| 232 | 20240108 | 151300 | 2790079530 | 3150 | 3160 | 3160 | 3150 | 1687 |
| 233 | 20240108 | 151200 | 2784762480 | 3150 | 3170 | 3170 | 3150 | 4529 |
| 234 | 20240108 | 151100 | 2770479560 | 3170 | 3170 | 3170 | 3170 | 1 |
| 235 | 20240108 | 151000 | 2770476390 | 3160 | 3160 | 3165 | 3160 | 860 |
| 236 | 20240108 | 150900 | 2767758675 | 3165 | 3170 | 3170 | 3165 | 423 |
| 237 | 20240108 | 150800 | 2766419870 | 3170 | 3175 | 3175 | 3170 | 272 |
| 238 | 20240108 | 150700 | 2765557625 | 3170 | 3170 | 3180 | 3170 | 11 |
| 239 | 20240108 | 150600 | 2765522745 | 3170 | 3170 | 3180 | 3170 | 107 |
| 240 | 20240108 | 150500 | 2765183345 | 3170 | 3165 | 3180 | 3165 | 138 |
| 241 | 20240108 | 150400 | 2764746035 | 3165 | 3185 | 3185 | 3165 | 255 |
| 242 | 20240108 | 150300 | 2763937655 | 3190 | 3180 | 3190 | 3170 | 57 |
| 243 | 20240108 | 150200 | 2763756420 | 3190 | 3190 | 3190 | 3190 | 0 |
| 244 | 20240108 | 150100 | 2763756420 | 3190 | 3170 | 3190 | 3170 | 685 |
| 245 | 20240108 | 150000 | 2761581270 | 3170 | 3175 | 3175 | 3170 | 517 |
| 246 | 20240108 | 145900 | 2759939825 | 3175 | 3175 | 3190 | 3175 | 110 |
| 247 | 20240108 | 145800 | 2759590520 | 3190 | 3180 | 3190 | 3175 | 281 |
| 248 | 20240108 | 145700 | 2758697105 | 3180 | 3175 | 3180 | 3175 | 111 |
| 249 | 20240108 | 145600 | 2758344470 | 3180 | 3180 | 3180 | 3180 | 0 |
| 250 | 20240108 | 145500 | 2758344470 | 3180 | 3180 | 3180 | 3180 | 35 |
| 251 | 20240108 | 145400 | 2758233170 | 3175 | 3165 | 3175 | 3165 | 1115 |
| 252 | 20240108 | 145300 | 2754701015 | 3165 | 3175 | 3175 | 3165 | 591 |
| 253 | 20240108 | 145200 | 2752828715 | 3175 | 3170 | 3175 | 3170 | 21 |
| 254 | 20240108 | 145100 | 2752762140 | 3175 | 3175 | 3175 | 3170 | 652 |
| 255 | 20240108 | 145000 | 2750695065 | 3175 | 3185 | 3185 | 3175 | 183 |
| 256 | 20240108 | 144900 | 2750113940 | 3190 | 3190 | 3190 | 3190 | 1 |
| 257 | 20240108 | 144800 | 2750110750 | 3170 | 3175 | 3175 | 3170 | 199 |
| 258 | 20240108 | 144700 | 2749479745 | 3180 | 3185 | 3185 | 3165 | 3359 |
| 259 | 20240108 | 144600 | 2738831555 | 3185 | 3205 | 3205 | 3185 | 130 |
| 260 | 20240108 | 144500 | 2738417475 | 3205 | 3205 | 3205 | 3205 | 300 |
| 261 | 20240108 | 144400 | 2737455975 | 3185 | 3190 | 3190 | 3170 | 3080 |
| 262 | 20240108 | 144300 | 2727665960 | 3190 | 3190 | 3190 | 3190 | 274 |
| 263 | 20240108 | 144200 | 2726791900 | 3190 | 3215 | 3215 | 3190 | 3 |
| 264 | 20240108 | 144100 | 2726782305 | 3185 | 3215 | 3215 | 3185 | 101 |
| 265 | 20240108 | 144000 | 2726460590 | 3215 | 3190 | 3215 | 3190 | 38 |
| 266 | 20240108 | 143900 | 2726339270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 267 | 20240108 | 143800 | 2726339270 | 3180 | 3185 | 3195 | 3180 | 7241 |
| 268 | 20240108 | 143700 | 2703299010 | 3195 | 3200 | 3200 | 3185 | 4362 |
| 269 | 20240108 | 143600 | 2689385035 | 3200 | 3200 | 3200 | 3200 | 0 |
| 270 | 20240108 | 143500 | 2689385035 | 3200 | 3200 | 3200 | 3200 | 394 |
| 271 | 20240108 | 143400 | 2688124235 | 3190 | 3195 | 3200 | 3190 | 284 |
| 272 | 20240108 | 143300 | 2687215895 | 3195 | 3220 | 3220 | 3195 | 3606 |
| 273 | 20240108 | 143200 | 2675659925 | 3220 | 3225 | 3225 | 3220 | 1688 |
| 274 | 20240108 | 143100 | 2670219750 | 3235 | 3225 | 3235 | 3225 | 557 |
| 275 | 20240108 | 143000 | 2668421380 | 3235 | 3230 | 3235 | 3230 | 582 |
| 276 | 20240108 | 142900 | 2666538935 | 3225 | 3225 | 3225 | 3225 | 44 |
| 277 | 20240108 | 142800 | 2666397035 | 3220 | 3220 | 3220 | 3220 | 101 |
| 278 | 20240108 | 142700 | 2666071815 | 3220 | 3220 | 3220 | 3220 | 0 |
| 279 | 20240108 | 142600 | 2666071815 | 3220 | 3225 | 3225 | 3220 | 364 |
| 280 | 20240108 | 142500 | 2664899430 | 3225 | 3225 | 3225 | 3225 | 51 |
| 281 | 20240108 | 142400 | 2664734955 | 3225 | 3225 | 3225 | 3225 | 12 |
| 282 | 20240108 | 142300 | 2664696255 | 3230 | 3225 | 3230 | 3220 | 672 |
| 283 | 20240108 | 142200 | 2662529840 | 3220 | 3220 | 3220 | 3220 | 653 |
| 284 | 20240108 | 142100 | 2660427180 | 3220 | 3215 | 3220 | 3215 | 39 |
| 285 | 20240108 | 142000 | 2660301790 | 3210 | 3210 | 3210 | 3210 | 218 |
| 286 | 20240108 | 141900 | 2659602010 | 3215 | 3215 | 3215 | 3215 | 70 |
| 287 | 20240108 | 141800 | 2659376960 | 3215 | 3210 | 3215 | 3210 | 1993 |
| 288 | 20240108 | 141700 | 2652974670 | 3205 | 3205 | 3205 | 3205 | 43 |
| 289 | 20240108 | 141600 | 2652836855 | 3210 | 3210 | 3210 | 3210 | 0 |
| 290 | 20240108 | 141500 | 2652836855 | 3210 | 3210 | 3210 | 3210 | 12 |
| 291 | 20240108 | 141400 | 2652798335 | 3200 | 3195 | 3200 | 3195 | 888 |
| 292 | 20240108 | 141300 | 2649957670 | 3195 | 3195 | 3195 | 3195 | 170 |
| 293 | 20240108 | 141200 | 2649414520 | 3195 | 3190 | 3195 | 3190 | 656 |
| 294 | 20240108 | 141100 | 2647321855 | 3195 | 3195 | 3195 | 3195 | 103 |
| 295 | 20240108 | 141000 | 2646992770 | 3185 | 3190 | 3190 | 3185 | 212 |
| 296 | 20240108 | 140900 | 2646316735 | 3190 | 3190 | 3190 | 3190 | 5 |
| 297 | 20240108 | 140800 | 2646300785 | 3195 | 3195 | 3195 | 3195 | 271 |
| 298 | 20240108 | 140700 | 2645434940 | 3195 | 3195 | 3195 | 3195 | 115 |
| 299 | 20240108 | 140600 | 2645067515 | 3195 | 3195 | 3195 | 3195 | 135 |
| 300 | 20240108 | 140500 | 2644636190 | 3200 | 3205 | 3210 | 3200 | 1059 |
| 301 | 20240108 | 140400 | 2641246515 | 3205 | 3205 | 3205 | 3205 | 20 |
| 302 | 20240108 | 140300 | 2641182415 | 3215 | 3210 | 3215 | 3210 | 57 |
| 303 | 20240108 | 140200 | 2640999310 | 3210 | 3205 | 3210 | 3205 | 55 |
| 304 | 20240108 | 140100 | 2640823020 | 3210 | 3215 | 3215 | 3210 | 91 |
| 305 | 20240108 | 140000 | 2640530755 | 3205 | 3210 | 3210 | 3205 | 15 |
| 306 | 20240108 | 135900 | 2640482630 | 3215 | 3215 | 3215 | 3215 | 532 |
| 307 | 20240108 | 135800 | 2638772250 | 3215 | 3220 | 3220 | 3215 | 45 |
| 308 | 20240108 | 135700 | 2638627450 | 3220 | 3220 | 3220 | 3220 | 1 |
| 309 | 20240108 | 135600 | 2638624230 | 3220 | 3215 | 3220 | 3215 | 539 |
| 310 | 20240108 | 135500 | 2636891150 | 3215 | 3210 | 3225 | 3210 | 717 |
| 311 | 20240108 | 135400 | 2634580150 | 3215 | 3205 | 3215 | 3205 | 328 |
| 312 | 20240108 | 135300 | 2633526220 | 3210 | 3210 | 3215 | 3210 | 157 |
| 313 | 20240108 | 135200 | 2633022220 | 3210 | 3210 | 3215 | 3210 | 111 |
| 314 | 20240108 | 135100 | 2632665810 | 3215 | 3205 | 3215 | 3205 | 305 |
| 315 | 20240108 | 135000 | 2631685965 | 3200 | 3210 | 3210 | 3200 | 2567 |
| 316 | 20240108 | 134900 | 2623468215 | 3210 | 3210 | 3210 | 3210 | 645 |
| 317 | 20240108 | 134800 | 2621397765 | 3210 | 3205 | 3210 | 3205 | 103 |
| 318 | 20240108 | 134700 | 2621067640 | 3205 | 3195 | 3205 | 3195 | 1767 |
| 319 | 20240108 | 134600 | 2615404755 | 3195 | 3190 | 3195 | 3190 | 289 |
| 320 | 20240108 | 134500 | 2614482745 | 3185 | 3180 | 3185 | 3180 | 568 |
| 321 | 20240108 | 134400 | 2612673820 | 3180 | 3180 | 3180 | 3170 | 1721 |
| 322 | 20240108 | 134300 | 2607210070 | 3180 | 3180 | 3180 | 3180 | 623 |
| 323 | 20240108 | 134200 | 2605228930 | 3180 | 3180 | 3180 | 3180 | 0 |
| 324 | 20240108 | 134100 | 2605228930 | 3180 | 3180 | 3180 | 3180 | 1276 |
| 325 | 20240108 | 134000 | 2601171250 | 3180 | 3175 | 3180 | 3175 | 999 |
| 326 | 20240108 | 133900 | 2597994950 | 3170 | 3170 | 3170 | 3170 | 30 |
| 327 | 20240108 | 133800 | 2597899850 | 3170 | 3170 | 3170 | 3170 | 50 |
| 328 | 20240108 | 133700 | 2597741350 | 3170 | 3170 | 3170 | 3170 | 500 |
| 329 | 20240108 | 133600 | 2596156350 | 3170 | 3165 | 3170 | 3165 | 101 |
| 330 | 20240108 | 133500 | 2595836185 | 3175 | 3175 | 3175 | 3175 | 0 |
| 331 | 20240108 | 133400 | 2595836185 | 3175 | 3170 | 3175 | 3170 | 217 |
| 332 | 20240108 | 133300 | 2595148290 | 3165 | 3160 | 3165 | 3150 | 5300 |
| 333 | 20240108 | 133200 | 2578421525 | 3150 | 3160 | 3165 | 3150 | 8495 |
| 334 | 20240108 | 133100 | 2551641365 | 3165 | 3160 | 3180 | 3160 | 2863 |
| 335 | 20240108 | 133000 | 2542590455 | 3170 | 3170 | 3170 | 3165 | 2469 |
| 336 | 20240108 | 132900 | 2534765725 | 3175 | 3175 | 3175 | 3175 | 628 |
| 337 | 20240108 | 132800 | 2532771825 | 3180 | 3180 | 3180 | 3180 | 5 |
| 338 | 20240108 | 132700 | 2532755925 | 3175 | 3180 | 3185 | 3175 | 110 |
| 339 | 20240108 | 132600 | 2532405725 | 3175 | 3180 | 3180 | 3175 | 735 |
| 340 | 20240108 | 132500 | 2530071460 | 3180 | 3190 | 3190 | 3180 | 1945 |
| 341 | 20240108 | 132400 | 2523883860 | 3190 | 3185 | 3190 | 3185 | 115 |
| 342 | 20240108 | 132300 | 2523517580 | 3185 | 3180 | 3185 | 3180 | 25 |
| 343 | 20240108 | 132200 | 2523437980 | 3180 | 3180 | 3180 | 3180 | 200 |
| 344 | 20240108 | 132100 | 2522801980 | 3180 | 3190 | 3190 | 3180 | 325 |
| 345 | 20240108 | 132000 | 2521766360 | 3185 | 3185 | 3185 | 3185 | 903 |
| 346 | 20240108 | 131900 | 2518890305 | 3185 | 3185 | 3185 | 3185 | 1204 |
| 347 | 20240108 | 131800 | 2515055565 | 3190 | 3195 | 3195 | 3190 | 795 |
| 348 | 20240108 | 131700 | 2512519215 | 3205 | 3205 | 3205 | 3205 | 201 |
| 349 | 20240108 | 131600 | 2511875010 | 3195 | 3195 | 3195 | 3195 | 100 |
| 350 | 20240108 | 131500 | 2511555510 | 3195 | 3195 | 3195 | 3195 | 181 |
| 351 | 20240108 | 131400 | 2510977215 | 3195 | 3195 | 3195 | 3190 | 195 |
| 352 | 20240108 | 131300 | 2510354205 | 3190 | 3195 | 3195 | 3190 | 117 |
| 353 | 20240108 | 131200 | 2509980890 | 3195 | 3180 | 3195 | 3175 | 516 |
| 354 | 20240108 | 131100 | 2508340010 | 3200 | 3205 | 3215 | 3200 | 2214 |
| 355 | 20240108 | 131000 | 2501228710 | 3205 | 3205 | 3205 | 3205 | 120 |
| 356 | 20240108 | 130900 | 2500844110 | 3205 | 3190 | 3205 | 3190 | 2994 |
| 357 | 20240108 | 130800 | 2491263615 | 3190 | 3190 | 3190 | 3190 | 281 |
| 358 | 20240108 | 130700 | 2490367225 | 3190 | 3180 | 3190 | 3180 | 151 |
| 359 | 20240108 | 130600 | 2489885700 | 3175 | 3175 | 3175 | 3175 | 25 |
| 360 | 20240108 | 130500 | 2489806325 | 3180 | 3180 | 3180 | 3180 | 320 |
| 361 | 20240108 | 130400 | 2488788725 | 3180 | 3180 | 3180 | 3180 | 237 |
| 362 | 20240108 | 130300 | 2488035065 | 3180 | 3170 | 3180 | 3170 | 338 |
| 363 | 20240108 | 130200 | 2486963405 | 3180 | 3175 | 3180 | 3170 | 62 |
| 364 | 20240108 | 130100 | 2486766630 | 3170 | 3165 | 3170 | 3165 | 1807 |
| 365 | 20240108 | 130000 | 2481038815 | 3160 | 3160 | 3170 | 3160 | 834 |
| 366 | 20240108 | 125900 | 2478403335 | 3165 | 3180 | 3180 | 3165 | 3572 |
| 367 | 20240108 | 125800 | 2467079275 | 3180 | 3185 | 3185 | 3175 | 4080 |
| 368 | 20240108 | 125700 | 2454103970 | 3185 | 3180 | 3185 | 3180 | 4021 |
| 369 | 20240108 | 125600 | 2441317040 | 3180 | 3180 | 3180 | 3175 | 3726 |
| 370 | 20240108 | 125500 | 2429474075 | 3185 | 3195 | 3195 | 3185 | 1047 |
| 371 | 20240108 | 125400 | 2426134470 | 3200 | 3225 | 3225 | 3200 | 4008 |
| 372 | 20240108 | 125300 | 2413278315 | 3225 | 3215 | 3225 | 3215 | 486 |
| 373 | 20240108 | 125200 | 2411713950 | 3215 | 3210 | 3220 | 3210 | 184 |
| 374 | 20240108 | 125100 | 2411122390 | 3210 | 3210 | 3220 | 3210 | 38 |
| 375 | 20240108 | 125000 | 2411000260 | 3220 | 3220 | 3220 | 3220 | 156 |
| 376 | 20240108 | 124900 | 2410497940 | 3220 | 3220 | 3220 | 3220 | 26 |
| 377 | 20240108 | 124800 | 2410414220 | 3205 | 3205 | 3210 | 3205 | 241 |
| 378 | 20240108 | 124700 | 2409641115 | 3205 | 3215 | 3215 | 3200 | 990 |
| 379 | 20240108 | 124600 | 2406470775 | 3220 | 3230 | 3230 | 3220 | 3061 |
| 380 | 20240108 | 124500 | 2396605225 | 3230 | 3240 | 3250 | 3225 | 3411 |
| 381 | 20240108 | 124400 | 2385556045 | 3225 | 3210 | 3225 | 3210 | 1834 |
| 382 | 20240108 | 124300 | 2379653660 | 3210 | 3200 | 3220 | 3200 | 4835 |
| 383 | 20240108 | 124200 | 2364131850 | 3205 | 3190 | 3205 | 3180 | 7141 |
| 384 | 20240108 | 124100 | 2341290445 | 3180 | 3165 | 3180 | 3165 | 1743 |
| 385 | 20240108 | 124000 | 2335752735 | 3170 | 3155 | 3170 | 3155 | 282 |
| 386 | 20240108 | 123900 | 2334863010 | 3155 | 3155 | 3155 | 3155 | 0 |
| 387 | 20240108 | 123800 | 2334863010 | 3155 | 3155 | 3155 | 3155 | 9 |
| 388 | 20240108 | 123700 | 2334834615 | 3150 | 3180 | 3180 | 3150 | 3660 |
| 389 | 20240108 | 123600 | 2323302125 | 3180 | 3185 | 3190 | 3165 | 1281 |
| 390 | 20240108 | 123500 | 2319238205 | 3185 | 3190 | 3190 | 3180 | 1677 |
| 391 | 20240108 | 123400 | 2313897125 | 3185 | 3185 | 3185 | 3175 | 1515 |
| 392 | 20240108 | 123300 | 2309077690 | 3170 | 3175 | 3190 | 3170 | 4029 |
| 393 | 20240108 | 123200 | 2296285095 | 3175 | 3165 | 3185 | 3165 | 4597 |
| 394 | 20240108 | 123100 | 2281675915 | 3160 | 3145 | 3160 | 3145 | 2808 |
| 395 | 20240108 | 123000 | 2272813525 | 3145 | 3145 | 3150 | 3145 | 402 |
| 396 | 20240108 | 122900 | 2271548230 | 3145 | 3140 | 3145 | 3140 | 254 |
| 397 | 20240108 | 122800 | 2270749650 | 3140 | 3140 | 3140 | 3140 | 16 |
| 398 | 20240108 | 122700 | 2270699410 | 3140 | 3140 | 3140 | 3140 | 503 |
| 399 | 20240108 | 122600 | 2269119990 | 3145 | 3145 | 3145 | 3145 | 1 |
| 400 | 20240108 | 122500 | 2269116845 | 3130 | 3130 | 3130 | 3130 | 57 |
| 401 | 20240108 | 122400 | 2268938435 | 3130 | 3130 | 3130 | 3130 | 220 |
| 402 | 20240108 | 122300 | 2268249835 | 3130 | 3155 | 3155 | 3130 | 275 |
| 403 | 20240108 | 122200 | 2267383185 | 3155 | 3130 | 3155 | 3125 | 7038 |
| 404 | 20240108 | 122100 | 2245289945 | 3120 | 3120 | 3120 | 3120 | 170 |
| 405 | 20240108 | 122000 | 2244759545 | 3120 | 3130 | 3130 | 3120 | 1170 |
| 406 | 20240108 | 121900 | 2241097945 | 3120 | 3120 | 3120 | 3120 | 133 |
| 407 | 20240108 | 121800 | 2240682985 | 3120 | 3125 | 3130 | 3115 | 3248 |
| 408 | 20240108 | 121700 | 2230549055 | 3120 | 3105 | 3120 | 3105 | 478 |
| 409 | 20240108 | 121600 | 2229060545 | 3105 | 3095 | 3105 | 3095 | 2133 |
| 410 | 20240108 | 121500 | 2222443315 | 3095 | 3095 | 3100 | 3090 | 2455 |
| 411 | 20240108 | 121400 | 2214853510 | 3095 | 3100 | 3100 | 3095 | 590 |
| 412 | 20240108 | 121300 | 2213027410 | 3095 | 3095 | 3100 | 3095 | 1472 |
| 413 | 20240108 | 121200 | 2208467960 | 3095 | 3095 | 3095 | 3095 | 873 |
| 414 | 20240108 | 121100 | 2205766025 | 3100 | 3110 | 3110 | 3100 | 1186 |
| 415 | 20240108 | 121000 | 2202089350 | 3100 | 3115 | 3120 | 3100 | 1687 |
| 416 | 20240108 | 120900 | 2196846215 | 3115 | 3115 | 3120 | 3115 | 263 |
| 417 | 20240108 | 120800 | 2196026470 | 3115 | 3115 | 3115 | 3115 | 463 |
| 418 | 20240108 | 120700 | 2194584225 | 3120 | 3120 | 3120 | 3120 | 3565 |
| 419 | 20240108 | 120600 | 2183461425 | 3120 | 3120 | 3120 | 3120 | 280 |
| 420 | 20240108 | 120500 | 2182587825 | 3120 | 3125 | 3130 | 3120 | 404 |
| 421 | 20240108 | 120400 | 2181325315 | 3125 | 3130 | 3130 | 3125 | 716 |
| 422 | 20240108 | 120300 | 2179086815 | 3130 | 3125 | 3130 | 3125 | 125 |
| 423 | 20240108 | 120200 | 2178695620 | 3125 | 3125 | 3125 | 3125 | 1107 |
| 424 | 20240108 | 120100 | 2175236245 | 3125 | 3120 | 3125 | 3120 | 925 |
| 425 | 20240108 | 120000 | 2172348120 | 3125 | 3125 | 3125 | 3125 | 10 |
| 426 | 20240108 | 115900 | 2172316870 | 3125 | 3125 | 3125 | 3125 | 154 |
| 427 | 20240108 | 115800 | 2171835620 | 3125 | 3130 | 3130 | 3125 | 364 |
| 428 | 20240108 | 115700 | 2170696370 | 3130 | 3130 | 3130 | 3125 | 352 |
| 429 | 20240108 | 115600 | 2169596265 | 3125 | 3125 | 3125 | 3125 | 28 |
| 430 | 20240108 | 115500 | 2169508765 | 3125 | 3125 | 3125 | 3125 | 740 |
| 431 | 20240108 | 115400 | 2167196265 | 3125 | 3125 | 3125 | 3125 | 0 |
| 432 | 20240108 | 115300 | 2167196265 | 3125 | 3130 | 3130 | 3125 | 186 |
| 433 | 20240108 | 115200 | 2166614440 | 3130 | 3125 | 3130 | 3125 | 51 |
| 434 | 20240108 | 115100 | 2166455060 | 3130 | 3125 | 3130 | 3125 | 3 |
| 435 | 20240108 | 115000 | 2166445680 | 3130 | 3125 | 3130 | 3125 | 24 |
| 436 | 20240108 | 114900 | 2166370610 | 3130 | 3130 | 3130 | 3130 | 20 |
| 437 | 20240108 | 114800 | 2166308010 | 3125 | 3125 | 3125 | 3125 | 354 |
| 438 | 20240108 | 114700 | 2165201760 | 3120 | 3125 | 3125 | 3120 | 34 |
| 439 | 20240108 | 114600 | 2165095520 | 3125 | 3125 | 3125 | 3125 | 0 |
| 440 | 20240108 | 114500 | 2165095520 | 3125 | 3125 | 3125 | 3125 | 200 |
| 441 | 20240108 | 114400 | 2164470520 | 3125 | 3120 | 3125 | 3120 | 1272 |
| 442 | 20240108 | 114300 | 2160501180 | 3125 | 3130 | 3130 | 3125 | 3243 |
| 443 | 20240108 | 114200 | 2150359550 | 3130 | 3130 | 3130 | 3125 | 852 |
| 444 | 20240108 | 114100 | 2147692995 | 3125 | 3130 | 3130 | 3125 | 91 |
| 445 | 20240108 | 114000 | 2147408615 | 3125 | 3125 | 3125 | 3125 | 1189 |
| 446 | 20240108 | 113900 | 2143692990 | 3120 | 3120 | 3120 | 3120 | 2071 |
| 447 | 20240108 | 113800 | 2137231470 | 3115 | 3115 | 3115 | 3115 | 159 |
| 448 | 20240108 | 113700 | 2136736185 | 3120 | 3120 | 3120 | 3115 | 409 |
| 449 | 20240108 | 113600 | 2135460230 | 3115 | 3115 | 3115 | 3115 | 126 |
| 450 | 20240108 | 113500 | 2135067740 | 3110 | 3115 | 3125 | 3110 | 2109 |
| 451 | 20240108 | 113400 | 2128494015 | 3110 | 3115 | 3115 | 3110 | 633 |
| 452 | 20240108 | 113300 | 2126522470 | 3115 | 3115 | 3115 | 3115 | 1 |
| 453 | 20240108 | 113200 | 2126519355 | 3115 | 3115 | 3115 | 3115 | 364 |
| 454 | 20240108 | 113100 | 2125385495 | 3120 | 3120 | 3120 | 3120 | 115 |
| 455 | 20240108 | 113000 | 2125026695 | 3120 | 3115 | 3120 | 3115 | 10 |
| 456 | 20240108 | 112900 | 2124995510 | 3120 | 3115 | 3120 | 3115 | 2000 |
| 457 | 20240108 | 112800 | 2118758855 | 3115 | 3100 | 3115 | 3100 | 223 |
| 458 | 20240108 | 112700 | 2118067450 | 3100 | 3100 | 3100 | 3100 | 1 |
| 459 | 20240108 | 112600 | 2118064350 | 3100 | 3100 | 3100 | 3095 | 824 |
| 460 | 20240108 | 112500 | 2115513280 | 3100 | 3095 | 3100 | 3095 | 514 |
| 461 | 20240108 | 112400 | 2113921835 | 3100 | 3105 | 3105 | 3100 | 833 |
| 462 | 20240108 | 112300 | 2111338200 | 3100 | 3110 | 3110 | 3100 | 24 |
| 463 | 20240108 | 112200 | 2111263570 | 3115 | 3105 | 3115 | 3100 | 803 |
| 464 | 20240108 | 112100 | 2108770745 | 3115 | 3125 | 3125 | 3105 | 346 |
| 465 | 20240108 | 112000 | 2107694900 | 3125 | 3125 | 3125 | 3125 | 151 |
| 466 | 20240108 | 111900 | 2107223025 | 3125 | 3115 | 3125 | 3115 | 957 |
| 467 | 20240108 | 111800 | 2104236430 | 3125 | 3115 | 3125 | 3110 | 6855 |
| 468 | 20240108 | 111700 | 2082873275 | 3110 | 3080 | 3110 | 3080 | 6007 |
| 469 | 20240108 | 111600 | 2064252010 | 3080 | 3090 | 3090 | 3080 | 327 |
| 470 | 20240108 | 111500 | 2063241930 | 3090 | 3090 | 3090 | 3085 | 715 |
| 471 | 20240108 | 111400 | 2061033405 | 3095 | 3080 | 3095 | 3080 | 2860 |
| 472 | 20240108 | 111300 | 2052198440 | 3080 | 3075 | 3080 | 3075 | 485 |
| 473 | 20240108 | 111200 | 2050705050 | 3075 | 3075 | 3075 | 3070 | 65 |
| 474 | 20240108 | 111100 | 2050505185 | 3060 | 3060 | 3060 | 3060 | 0 |
| 475 | 20240108 | 111000 | 2050505185 | 3060 | 3060 | 3060 | 3060 | 200 |
| 476 | 20240108 | 110900 | 2049893185 | 3060 | 3070 | 3070 | 3055 | 1477 |
| 477 | 20240108 | 110800 | 2045379160 | 3060 | 3070 | 3070 | 3060 | 315 |
| 478 | 20240108 | 110700 | 2044415110 | 3055 | 3065 | 3065 | 3055 | 3501 |
| 479 | 20240108 | 110600 | 2033709740 | 3065 | 3070 | 3070 | 3065 | 320 |
| 480 | 20240108 | 110500 | 2032727605 | 3070 | 3080 | 3080 | 3070 | 2608 |
| 481 | 20240108 | 110400 | 2024720995 | 3080 | 3080 | 3080 | 3080 | 11 |
| 482 | 20240108 | 110300 | 2024687115 | 3080 | 3080 | 3080 | 3080 | 411 |
| 483 | 20240108 | 110200 | 2023421235 | 3080 | 3070 | 3080 | 3060 | 1678 |
| 484 | 20240108 | 110100 | 2018282785 | 3065 | 3075 | 3080 | 3065 | 6854 |
| 485 | 20240108 | 110000 | 1997230195 | 3080 | 3080 | 3080 | 3080 | 487 |
| 486 | 20240108 | 105900 | 1995730235 | 3080 | 3080 | 3080 | 3080 | 2320 |
| 487 | 20240108 | 105800 | 1988584635 | 3085 | 3090 | 3090 | 3085 | 1017 |
| 488 | 20240108 | 105700 | 1985447140 | 3095 | 3095 | 3095 | 3090 | 317 |
| 489 | 20240108 | 105600 | 1984466155 | 3085 | 3095 | 3095 | 3085 | 232 |
| 490 | 20240108 | 105500 | 1983749155 | 3095 | 3090 | 3095 | 3090 | 454 |
| 491 | 20240108 | 105400 | 1982344950 | 3085 | 3085 | 3085 | 3085 | 0 |
| 492 | 20240108 | 105300 | 1982344950 | 3085 | 3095 | 3095 | 3085 | 4493 |
| 493 | 20240108 | 105200 | 1968465015 | 3100 | 3095 | 3100 | 3095 | 658 |
| 494 | 20240108 | 105100 | 1966427170 | 3090 | 3095 | 3095 | 3090 | 650 |
| 495 | 20240108 | 105000 | 1964416170 | 3090 | 3090 | 3095 | 3090 | 558 |
| 496 | 20240108 | 104900 | 1962690610 | 3090 | 3095 | 3095 | 3090 | 42 |
| 497 | 20240108 | 104800 | 1962560650 | 3100 | 3095 | 3100 | 3095 | 1106 |
| 498 | 20240108 | 104700 | 1959132250 | 3090 | 3090 | 3090 | 3085 | 714 |
| 499 | 20240108 | 104600 | 1956927990 | 3090 | 3095 | 3095 | 3090 | 438 |
| 500 | 20240108 | 104500 | 1955573810 | 3095 | 3090 | 3095 | 3090 | 273 |
| 501 | 20240108 | 104400 | 1954728905 | 3095 | 3100 | 3100 | 3095 | 1568 |
| 502 | 20240108 | 104300 | 1949875940 | 3100 | 3100 | 3100 | 3100 | 388 |
| 503 | 20240108 | 104200 | 1948673140 | 3100 | 3100 | 3110 | 3100 | 1151 |
| 504 | 20240108 | 104100 | 1945095945 | 3100 | 3100 | 3100 | 3100 | 5 |
| 505 | 20240108 | 104000 | 1945080445 | 3100 | 3095 | 3100 | 3090 | 288 |
| 506 | 20240108 | 103900 | 1944190325 | 3100 | 3100 | 3100 | 3090 | 2810 |
| 507 | 20240108 | 103800 | 1935491545 | 3095 | 3095 | 3095 | 3095 | 267 |
| 508 | 20240108 | 103700 | 1934665180 | 3090 | 3090 | 3090 | 3090 | 1313 |
| 509 | 20240108 | 103600 | 1930608010 | 3095 | 3100 | 3100 | 3090 | 370 |
| 510 | 20240108 | 103500 | 1929461690 | 3100 | 3100 | 3100 | 3100 | 1 |
| 511 | 20240108 | 103400 | 1929458590 | 3100 | 3100 | 3100 | 3100 | 5 |
| 512 | 20240108 | 103300 | 1929443090 | 3100 | 3095 | 3100 | 3095 | 282 |
| 513 | 20240108 | 103200 | 1928568965 | 3090 | 3090 | 3090 | 3090 | 807 |
| 514 | 20240108 | 103100 | 1926075335 | 3085 | 3090 | 3090 | 3085 | 473 |
| 515 | 20240108 | 103000 | 1924614265 | 3090 | 3080 | 3090 | 3080 | 1721 |
| 516 | 20240108 | 102900 | 1919313575 | 3080 | 3080 | 3085 | 3080 | 1837 |
| 517 | 20240108 | 102800 | 1913652870 | 3070 | 3075 | 3080 | 3070 | 831 |
| 518 | 20240108 | 102700 | 1911100370 | 3080 | 3080 | 3080 | 3070 | 1160 |
| 519 | 20240108 | 102600 | 1907536170 | 3070 | 3080 | 3080 | 3070 | 1248 |
| 520 | 20240108 | 102500 | 1903703315 | 3090 | 3085 | 3090 | 3080 | 165 |
| 521 | 20240108 | 102400 | 1903194150 | 3085 | 3080 | 3085 | 3080 | 2 |
| 522 | 20240108 | 102300 | 1903187985 | 3085 | 3060 | 3085 | 3060 | 292 |
| 523 | 20240108 | 102200 | 1902290575 | 3060 | 3105 | 3105 | 3060 | 6550 |
| 524 | 20240108 | 102100 | 1882067200 | 3105 | 3100 | 3105 | 3100 | 808 |
| 525 | 20240108 | 102000 | 1879561070 | 3100 | 3110 | 3110 | 3100 | 881 |
| 526 | 20240108 | 101900 | 1876825495 | 3110 | 3110 | 3110 | 3110 | 352 |
| 527 | 20240108 | 101800 | 1875730775 | 3110 | 3105 | 3110 | 3105 | 918 |
| 528 | 20240108 | 101700 | 1872877015 | 3100 | 3095 | 3100 | 3095 | 1170 |
| 529 | 20240108 | 101600 | 1869251015 | 3095 | 3090 | 3095 | 3090 | 1058 |
| 530 | 20240108 | 101500 | 1865980785 | 3090 | 3090 | 3090 | 3090 | 26 |
| 531 | 20240108 | 101400 | 1865900445 | 3080 | 3080 | 3085 | 3080 | 3032 |
| 532 | 20240108 | 101300 | 1856558755 | 3080 | 3085 | 3085 | 3080 | 2149 |
| 533 | 20240108 | 101200 | 1849935310 | 3090 | 3090 | 3090 | 3090 | 542 |
| 534 | 20240108 | 101100 | 1848260530 | 3080 | 3085 | 3085 | 3080 | 1233 |
| 535 | 20240108 | 101000 | 1844460645 | 3085 | 3090 | 3090 | 3085 | 486 |
| 536 | 20240108 | 100900 | 1842960000 | 3090 | 3085 | 3090 | 3085 | 1050 |
| 537 | 20240108 | 100800 | 1839719900 | 3090 | 3090 | 3090 | 3085 | 281 |
| 538 | 20240108 | 100700 | 1838852375 | 3085 | 3085 | 3085 | 3085 | 68 |
| 539 | 20240108 | 100600 | 1838642595 | 3080 | 3090 | 3090 | 3080 | 569 |
| 540 | 20240108 | 100500 | 1836886400 | 3090 | 3080 | 3095 | 3080 | 3284 |
| 541 | 20240108 | 100400 | 1826748465 | 3080 | 3070 | 3085 | 3070 | 1841 |
| 542 | 20240108 | 100300 | 1821075910 | 3070 | 3070 | 3070 | 3070 | 1313 |
| 543 | 20240108 | 100200 | 1817045000 | 3070 | 3065 | 3075 | 3055 | 7079 |
| 544 | 20240108 | 100100 | 1795322900 | 3055 | 3055 | 3055 | 3055 | 3 |
| 545 | 20240108 | 100000 | 1795313735 | 3055 | 3060 | 3060 | 3045 | 2863 |
| 546 | 20240108 | 095900 | 1786573395 | 3055 | 3055 | 3065 | 3055 | 1392 |
| 547 | 20240108 | 095800 | 1782320705 | 3050 | 3035 | 3050 | 3030 | 2560 |
| 548 | 20240108 | 095700 | 1774525385 | 3030 | 3035 | 3035 | 3030 | 1871 |
| 549 | 20240108 | 095600 | 1768854520 | 3035 | 3035 | 3040 | 3030 | 5956 |
| 550 | 20240108 | 095500 | 1750767720 | 3040 | 3050 | 3050 | 3040 | 8512 |
| 551 | 20240108 | 095400 | 1724862010 | 3055 | 3065 | 3070 | 3050 | 927 |
| 552 | 20240108 | 095300 | 1722020675 | 3070 | 3070 | 3070 | 3070 | 614 |
| 553 | 20240108 | 095200 | 1720135695 | 3070 | 3065 | 3070 | 3050 | 1714 |
| 554 | 20240108 | 095100 | 1714901985 | 3070 | 3075 | 3075 | 3050 | 4441 |
| 555 | 20240108 | 095000 | 1701290800 | 3070 | 3075 | 3075 | 3070 | 1983 |
| 556 | 20240108 | 094900 | 1695198955 | 3080 | 3100 | 3100 | 3080 | 2481 |
| 557 | 20240108 | 094800 | 1687534720 | 3100 | 3115 | 3115 | 3085 | 7192 |
| 558 | 20240108 | 094700 | 1665194980 | 3115 | 3120 | 3120 | 3110 | 10005 |
| 559 | 20240108 | 094600 | 1633989635 | 3120 | 3090 | 3125 | 3090 | 18164 |
| 560 | 20240108 | 094500 | 1577510930 | 3090 | 3090 | 3095 | 3090 | 3397 |
| 561 | 20240108 | 094400 | 1567013900 | 3085 | 3090 | 3090 | 3075 | 5151 |
| 562 | 20240108 | 094300 | 1551130670 | 3090 | 3085 | 3090 | 3085 | 4164 |
| 563 | 20240108 | 094200 | 1538281470 | 3085 | 3075 | 3085 | 3075 | 4859 |
| 564 | 20240108 | 094100 | 1523300950 | 3075 | 3075 | 3080 | 3070 | 1430 |
| 565 | 20240108 | 094000 | 1518905200 | 3075 | 3075 | 3075 | 3070 | 677 |
| 566 | 20240108 | 093900 | 1516824300 | 3075 | 3065 | 3075 | 3065 | 1973 |
| 567 | 20240108 | 093800 | 1510773225 | 3065 | 3065 | 3065 | 3065 | 6415 |
| 568 | 20240108 | 093700 | 1491111250 | 3065 | 3060 | 3065 | 3060 | 942 |
| 569 | 20240108 | 093600 | 1488226585 | 3055 | 3050 | 3055 | 3040 | 4507 |
| 570 | 20240108 | 093500 | 1474493215 | 3055 | 3050 | 3055 | 3050 | 3204 |
| 571 | 20240108 | 093400 | 1464707240 | 3045 | 3050 | 3055 | 3040 | 7823 |
| 572 | 20240108 | 093300 | 1440875040 | 3055 | 3050 | 3055 | 3050 | 1043 |
| 573 | 20240108 | 093200 | 1437692585 | 3050 | 3050 | 3055 | 3040 | 5874 |
| 574 | 20240108 | 093100 | 1419779245 | 3050 | 3045 | 3055 | 3045 | 1245 |
| 575 | 20240108 | 093000 | 1415979845 | 3045 | 3045 | 3050 | 3040 | 2109 |
| 576 | 20240108 | 092900 | 1409560340 | 3045 | 3045 | 3055 | 3045 | 8182 |
| 577 | 20240108 | 092800 | 1384615420 | 3040 | 3045 | 3050 | 3040 | 8316 |
| 578 | 20240108 | 092700 | 1359271545 | 3045 | 3020 | 3045 | 3020 | 7852 |
| 579 | 20240108 | 092600 | 1335470675 | 3030 | 3035 | 3035 | 2995 | 12434 |
| 580 | 20240108 | 092500 | 1297990280 | 3035 | 3050 | 3055 | 3035 | 7506 |
| 581 | 20240108 | 092400 | 1275174630 | 3065 | 3060 | 3065 | 3040 | 7126 |
| 582 | 20240108 | 092300 | 1253465410 | 3060 | 3050 | 3075 | 3050 | 1870 |
| 583 | 20240108 | 092200 | 1247744005 | 3050 | 3070 | 3070 | 3050 | 3640 |
| 584 | 20240108 | 092100 | 1236629960 | 3070 | 3045 | 3070 | 3045 | 3397 |
| 585 | 20240108 | 092000 | 1226223920 | 3045 | 3065 | 3075 | 3045 | 6506 |
| 586 | 20240108 | 091900 | 1206314730 | 3070 | 3060 | 3090 | 3060 | 2682 |
| 587 | 20240108 | 091800 | 1198075245 | 3055 | 3040 | 3070 | 3040 | 5210 |
| 588 | 20240108 | 091700 | 1182164095 | 3030 | 3065 | 3065 | 3025 | 13634 |
| 589 | 20240108 | 091600 | 1140804320 | 3065 | 3080 | 3095 | 3060 | 10717 |
| 590 | 20240108 | 091500 | 1107831685 | 3075 | 3020 | 3115 | 3020 | 25788 |
| 591 | 20240108 | 091400 | 1028732545 | 3020 | 3020 | 3040 | 3015 | 10975 |
| 592 | 20240108 | 091300 | 995511265 | 3020 | 3015 | 3020 | 3000 | 16009 |
| 593 | 20240108 | 091200 | 947320295 | 3015 | 2950 | 3015 | 2950 | 20004 |
| 594 | 20240108 | 091100 | 887670660 | 2940 | 2965 | 2965 | 2940 | 5201 |
| 595 | 20240108 | 091000 | 872334850 | 2940 | 2960 | 2965 | 2920 | 24304 |
| 596 | 20240108 | 090900 | 800933015 | 2950 | 2910 | 2975 | 2905 | 24484 |
| 597 | 20240108 | 090800 | 728836865 | 2900 | 2970 | 2975 | 2860 | 51250 |
| 598 | 20240108 | 090700 | 578039915 | 2970 | 2970 | 2970 | 2970 | 0 |
| 599 | 20240108 | 090600 | 578039915 | 2970 | 3020 | 3020 | 2970 | 13581 |
| 600 | 20240108 | 090500 | 537544845 | 3010 | 3105 | 3110 | 3005 | 31589 |
| 601 | 20240108 | 090400 | 441237305 | 3105 | 3060 | 3120 | 3060 | 15398 |
| 602 | 20240108 | 090300 | 393793180 | 3060 | 3190 | 3190 | 3020 | 31987 |
| 603 | 20240108 | 090200 | 294126880 | 3180 | 3235 | 3235 | 3180 | 29885 |
| 604 | 20240108 | 090100 | 198369360 | 3235 | 3190 | 3240 | 3185 | 12048 |
| 605 | 20240108 | 090000 | 159731660 | 3220 | 3295 | 3390 | 3170 | 48718 |