29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 7527 |
| 3 | 20240111 | 185900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20240111 | 185800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20240111 | 185700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20240111 | 185600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20240111 | 185500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20240111 | 185400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20240111 | 185300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20240111 | 185200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20240111 | 185100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20240111 | 185000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20240111 | 184900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20240111 | 184800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20240111 | 184700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20240111 | 184600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20240111 | 184500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20240111 | 184400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20240111 | 184300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20240111 | 184200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20240111 | 184100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20240111 | 184000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20240111 | 183900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20240111 | 183800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20240111 | 183700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20240111 | 183600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20240111 | 183500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20240111 | 183400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20240111 | 183300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20240111 | 183200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20240111 | 183100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20240111 | 183000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 7527 |
| 33 | 20240111 | 182900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20240111 | 182800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20240111 | 182700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20240111 | 182600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20240111 | 182500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20240111 | 182400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20240111 | 182300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20240111 | 182200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20240111 | 182100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20240111 | 182000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20240111 | 181900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20240111 | 181800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20240111 | 181700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20240111 | 181600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20240111 | 181500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20240111 | 181400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20240111 | 181300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20240111 | 181200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20240111 | 181100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20240111 | 181000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20240111 | 180900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20240111 | 180800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20240111 | 180700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20240111 | 180600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20240111 | 180500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20240111 | 180400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20240111 | 180300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20240111 | 180200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20240111 | 180100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20240111 | 180000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 7527 |
| 63 | 20240111 | 175900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20240111 | 175800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20240111 | 175700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20240111 | 175600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20240111 | 175500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20240111 | 175400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20240111 | 175300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20240111 | 175200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20240111 | 175100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20240111 | 175000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20240111 | 174900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20240111 | 174800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20240111 | 174700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20240111 | 174600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20240111 | 174500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20240111 | 174400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20240111 | 174300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20240111 | 174200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20240111 | 174100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20240111 | 174000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20240111 | 173900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20240111 | 173800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20240111 | 173700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20240111 | 173600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20240111 | 173500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20240111 | 173400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20240111 | 173300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20240111 | 173200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20240111 | 173100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20240111 | 173000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 7527 |
| 93 | 20240111 | 172900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20240111 | 172800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20240111 | 172700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20240111 | 172600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20240111 | 172500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20240111 | 172400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20240111 | 172300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20240111 | 172200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20240111 | 172100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20240111 | 172000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20240111 | 171900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20240111 | 171800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20240111 | 171700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20240111 | 171600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20240111 | 171500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20240111 | 171400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20240111 | 171300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20240111 | 171200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20240111 | 171100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20240111 | 171000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20240111 | 170900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20240111 | 170800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20240111 | 170700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20240111 | 170600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20240111 | 170500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20240111 | 170400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20240111 | 170300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20240111 | 170200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20240111 | 170100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20240111 | 170000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 7527 |
| 123 | 20240111 | 165900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20240111 | 165800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20240111 | 165700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20240111 | 165600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20240111 | 165500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20240111 | 165400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20240111 | 165300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20240111 | 165200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20240111 | 165100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20240111 | 165000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20240111 | 164900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20240111 | 164800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20240111 | 164700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20240111 | 164600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20240111 | 164500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20240111 | 164400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20240111 | 164300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20240111 | 164200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20240111 | 164100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20240111 | 164000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20240111 | 163900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20240111 | 163800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20240111 | 163700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20240111 | 163600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20240111 | 163500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20240111 | 163400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20240111 | 163300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20240111 | 163200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20240111 | 163100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20240111 | 163000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 7527 |
| 153 | 20240111 | 162900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20240111 | 162800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20240111 | 162700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20240111 | 162600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20240111 | 162500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20240111 | 162400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20240111 | 162300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20240111 | 162200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20240111 | 162100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20240111 | 162000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20240111 | 161900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20240111 | 161800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20240111 | 161700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20240111 | 161600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20240111 | 161500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20240111 | 161400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20240111 | 161300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20240111 | 161200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20240111 | 161100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20240111 | 161000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20240111 | 160900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20240111 | 160800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20240111 | 160700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20240111 | 160600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20240111 | 160500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20240111 | 160400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20240111 | 160300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20240111 | 160200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20240111 | 160100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20240111 | 160000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 7527 |
| 183 | 20240111 | 155900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20240111 | 155800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20240111 | 155700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20240111 | 155600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20240111 | 155500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20240111 | 155400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20240111 | 155300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20240111 | 155200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20240111 | 155100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20240111 | 155000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20240111 | 154900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20240111 | 154800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20240111 | 154700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20240111 | 154600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20240111 | 154500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20240111 | 154400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20240111 | 154300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20240111 | 154200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20240111 | 154100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20240111 | 154000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20240111 | 153900 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20240111 | 153800 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20240111 | 153700 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20240111 | 153600 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20240111 | 153500 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20240111 | 153400 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 209 | 20240111 | 153300 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 210 | 20240111 | 153200 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 211 | 20240111 | 153100 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 212 | 20240111 | 153000 | 1154599790 | 4190 | 4190 | 4190 | 4190 | 15054 |
| 213 | 20240111 | 152900 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20240111 | 152800 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20240111 | 152700 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20240111 | 152600 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20240111 | 152500 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20240111 | 152400 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20240111 | 152300 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20240111 | 152200 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20240111 | 152100 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20240111 | 152000 | 1123061660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 223 | 20240111 | 151900 | 1123061660 | 4205 | 4190 | 4205 | 4190 | 2900 |
| 224 | 20240111 | 151800 | 1110910330 | 4190 | 4190 | 4190 | 4190 | 690 |
| 225 | 20240111 | 151700 | 1108019230 | 4205 | 4190 | 4205 | 4190 | 236 |
| 226 | 20240111 | 151600 | 1107030375 | 4190 | 4195 | 4205 | 4190 | 579 |
| 227 | 20240111 | 151500 | 1104599390 | 4210 | 4210 | 4210 | 4210 | 12 |
| 228 | 20240111 | 151400 | 1104548870 | 4200 | 4200 | 4200 | 4200 | 201 |
| 229 | 20240111 | 151300 | 1103704670 | 4210 | 4210 | 4210 | 4210 | 100 |
| 230 | 20240111 | 151200 | 1103283670 | 4210 | 4210 | 4210 | 4210 | 0 |
| 231 | 20240111 | 151100 | 1103283670 | 4210 | 4190 | 4210 | 4190 | 42 |
| 232 | 20240111 | 151000 | 1103106870 | 4190 | 4210 | 4210 | 4190 | 871 |
| 233 | 20240111 | 150900 | 1099453150 | 4215 | 4215 | 4215 | 4215 | 1 |
| 234 | 20240111 | 150800 | 1099448935 | 4210 | 4200 | 4210 | 4200 | 3074 |
| 235 | 20240111 | 150700 | 1086518585 | 4200 | 4200 | 4200 | 4200 | 0 |
| 236 | 20240111 | 150600 | 1086518585 | 4200 | 4200 | 4200 | 4200 | 1 |
| 237 | 20240111 | 150500 | 1086514385 | 4200 | 4200 | 4200 | 4190 | 52 |
| 238 | 20240111 | 150400 | 1086296415 | 4190 | 4190 | 4190 | 4190 | 51 |
| 239 | 20240111 | 150300 | 1086082725 | 4200 | 4190 | 4200 | 4185 | 2939 |
| 240 | 20240111 | 150200 | 1073780320 | 4190 | 4190 | 4190 | 4190 | 250 |
| 241 | 20240111 | 150100 | 1072732820 | 4195 | 4200 | 4200 | 4185 | 1377 |
| 242 | 20240111 | 150000 | 1066969255 | 4200 | 4205 | 4205 | 4200 | 23 |
| 243 | 20240111 | 145900 | 1066872615 | 4185 | 4190 | 4190 | 4180 | 168 |
| 244 | 20240111 | 145800 | 1066169325 | 4180 | 4200 | 4210 | 4180 | 11408 |
| 245 | 20240111 | 145700 | 1018372110 | 4200 | 4200 | 4200 | 4200 | 231 |
| 246 | 20240111 | 145600 | 1017401910 | 4200 | 4215 | 4215 | 4200 | 528 |
| 247 | 20240111 | 145500 | 1015177425 | 4210 | 4200 | 4210 | 4200 | 1565 |
| 248 | 20240111 | 145400 | 1008588875 | 4200 | 4200 | 4200 | 4200 | 62 |
| 249 | 20240111 | 145300 | 1008328475 | 4200 | 4200 | 4200 | 4200 | 1938 |
| 250 | 20240111 | 145200 | 1000188875 | 4200 | 4200 | 4200 | 4200 | 1345 |
| 251 | 20240111 | 145100 | 994539875 | 4210 | 4200 | 4210 | 4200 | 110 |
| 252 | 20240111 | 145000 | 994077865 | 4200 | 4200 | 4200 | 4200 | 1 |
| 253 | 20240111 | 144900 | 994073665 | 4205 | 4205 | 4205 | 4205 | 0 |
| 254 | 20240111 | 144800 | 994073665 | 4205 | 4205 | 4205 | 4205 | 210 |
| 255 | 20240111 | 144700 | 993190615 | 4205 | 4205 | 4205 | 4205 | 1 |
| 256 | 20240111 | 144600 | 993186410 | 4200 | 4200 | 4200 | 4200 | 2 |
| 257 | 20240111 | 144500 | 993178010 | 4205 | 4205 | 4205 | 4205 | 169 |
| 258 | 20240111 | 144400 | 992467365 | 4205 | 4205 | 4205 | 4205 | 84 |
| 259 | 20240111 | 144300 | 992114145 | 4210 | 4210 | 4210 | 4210 | 50 |
| 260 | 20240111 | 144200 | 991903645 | 4210 | 4210 | 4210 | 4210 | 0 |
| 261 | 20240111 | 144100 | 991903645 | 4210 | 4205 | 4210 | 4205 | 73 |
| 262 | 20240111 | 144000 | 991596655 | 4205 | 4205 | 4205 | 4205 | 93 |
| 263 | 20240111 | 143900 | 991205590 | 4205 | 4205 | 4205 | 4205 | 1200 |
| 264 | 20240111 | 143800 | 986159590 | 4205 | 4205 | 4205 | 4205 | 0 |
| 265 | 20240111 | 143700 | 986159590 | 4205 | 4205 | 4205 | 4205 | 0 |
| 266 | 20240111 | 143600 | 986159590 | 4205 | 4205 | 4205 | 4205 | 1 |
| 267 | 20240111 | 143500 | 986155385 | 4215 | 4215 | 4215 | 4215 | 1211 |
| 268 | 20240111 | 143400 | 981051020 | 4215 | 4215 | 4215 | 4215 | 0 |
| 269 | 20240111 | 143300 | 981051020 | 4215 | 4215 | 4215 | 4215 | 0 |
| 270 | 20240111 | 143200 | 981051020 | 4215 | 4215 | 4215 | 4215 | 0 |
| 271 | 20240111 | 143100 | 981051020 | 4215 | 4215 | 4215 | 4215 | 0 |
| 272 | 20240111 | 143000 | 981051020 | 4215 | 4215 | 4215 | 4215 | 4 |
| 273 | 20240111 | 142900 | 981034160 | 4215 | 4215 | 4215 | 4215 | 5 |
| 274 | 20240111 | 142800 | 981013085 | 4215 | 4215 | 4215 | 4215 | 1 |
| 275 | 20240111 | 142700 | 981008870 | 4215 | 4215 | 4215 | 4215 | 0 |
| 276 | 20240111 | 142600 | 981008870 | 4215 | 4215 | 4215 | 4215 | 1 |
| 277 | 20240111 | 142500 | 981004655 | 4200 | 4215 | 4215 | 4200 | 76 |
| 278 | 20240111 | 142400 | 980685040 | 4205 | 4205 | 4205 | 4205 | 0 |
| 279 | 20240111 | 142300 | 980685040 | 4205 | 4205 | 4205 | 4205 | 1 |
| 280 | 20240111 | 142200 | 980680835 | 4215 | 4210 | 4215 | 4210 | 28 |
| 281 | 20240111 | 142100 | 980562830 | 4215 | 4215 | 4215 | 4215 | 0 |
| 282 | 20240111 | 142000 | 980562830 | 4215 | 4205 | 4215 | 4205 | 501 |
| 283 | 20240111 | 141900 | 978456115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 284 | 20240111 | 141800 | 978456115 | 4205 | 4205 | 4205 | 4205 | 4 |
| 285 | 20240111 | 141700 | 978439295 | 4210 | 4210 | 4210 | 4210 | 20 |
| 286 | 20240111 | 141600 | 978355095 | 4205 | 4205 | 4205 | 4205 | 455 |
| 287 | 20240111 | 141500 | 976441820 | 4210 | 4215 | 4215 | 4210 | 572 |
| 288 | 20240111 | 141400 | 974031200 | 4215 | 4215 | 4215 | 4215 | 0 |
| 289 | 20240111 | 141300 | 974031200 | 4215 | 4210 | 4215 | 4210 | 78 |
| 290 | 20240111 | 141200 | 973702565 | 4215 | 4210 | 4215 | 4210 | 235 |
| 291 | 20240111 | 141100 | 972713210 | 4215 | 4215 | 4215 | 4215 | 1 |
| 292 | 20240111 | 141000 | 972708995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 293 | 20240111 | 140900 | 972708995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 294 | 20240111 | 140800 | 972708995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 295 | 20240111 | 140700 | 972708995 | 4210 | 4210 | 4210 | 4210 | 0 |
| 296 | 20240111 | 140600 | 972708995 | 4210 | 4210 | 4210 | 4210 | 955 |
| 297 | 20240111 | 140500 | 968688445 | 4210 | 4210 | 4210 | 4210 | 0 |
| 298 | 20240111 | 140400 | 968688445 | 4210 | 4210 | 4210 | 4210 | 0 |
| 299 | 20240111 | 140300 | 968688445 | 4210 | 4210 | 4210 | 4210 | 138 |
| 300 | 20240111 | 140200 | 968107465 | 4210 | 4210 | 4210 | 4210 | 0 |
| 301 | 20240111 | 140100 | 968107465 | 4210 | 4210 | 4210 | 4210 | 0 |
| 302 | 20240111 | 140000 | 968107465 | 4210 | 4210 | 4210 | 4210 | 0 |
| 303 | 20240111 | 135900 | 968107465 | 4210 | 4210 | 4210 | 4210 | 0 |
| 304 | 20240111 | 135800 | 968107465 | 4210 | 4210 | 4210 | 4210 | 0 |
| 305 | 20240111 | 135700 | 968107465 | 4210 | 4210 | 4210 | 4210 | 76 |
| 306 | 20240111 | 135600 | 967787505 | 4210 | 4210 | 4210 | 4210 | 0 |
| 307 | 20240111 | 135500 | 967787505 | 4210 | 4210 | 4210 | 4210 | 0 |
| 308 | 20240111 | 135400 | 967787505 | 4210 | 4200 | 4210 | 4200 | 1001 |
| 309 | 20240111 | 135300 | 963583295 | 4205 | 4205 | 4205 | 4205 | 0 |
| 310 | 20240111 | 135200 | 963583295 | 4205 | 4205 | 4210 | 4200 | 204 |
| 311 | 20240111 | 135100 | 962726470 | 4210 | 4210 | 4210 | 4210 | 0 |
| 312 | 20240111 | 135000 | 962726470 | 4210 | 4205 | 4210 | 4205 | 512 |
| 313 | 20240111 | 134900 | 960573495 | 4205 | 4205 | 4210 | 4205 | 33 |
| 314 | 20240111 | 134800 | 960434655 | 4205 | 4205 | 4210 | 4205 | 70 |
| 315 | 20240111 | 134700 | 960140255 | 4205 | 4205 | 4205 | 4205 | 42 |
| 316 | 20240111 | 134600 | 959963645 | 4205 | 4200 | 4210 | 4200 | 152 |
| 317 | 20240111 | 134500 | 959324090 | 4200 | 4210 | 4210 | 4200 | 540 |
| 318 | 20240111 | 134400 | 957054690 | 4200 | 4200 | 4200 | 4200 | 669 |
| 319 | 20240111 | 134300 | 954244890 | 4200 | 4200 | 4200 | 4200 | 51 |
| 320 | 20240111 | 134200 | 954030690 | 4210 | 4195 | 4210 | 4195 | 332 |
| 321 | 20240111 | 134100 | 952634470 | 4195 | 4195 | 4195 | 4195 | 1025 |
| 322 | 20240111 | 134000 | 948334595 | 4210 | 4210 | 4210 | 4210 | 6 |
| 323 | 20240111 | 133900 | 948309335 | 4210 | 4210 | 4210 | 4210 | 1 |
| 324 | 20240111 | 133800 | 948305125 | 4195 | 4200 | 4210 | 4195 | 135 |
| 325 | 20240111 | 133700 | 947738700 | 4195 | 4195 | 4195 | 4195 | 1020 |
| 326 | 20240111 | 133600 | 943459800 | 4195 | 4200 | 4200 | 4195 | 501 |
| 327 | 20240111 | 133500 | 941358100 | 4195 | 4195 | 4195 | 4195 | 130 |
| 328 | 20240111 | 133400 | 940812750 | 4200 | 4200 | 4200 | 4200 | 119 |
| 329 | 20240111 | 133300 | 940312950 | 4200 | 4200 | 4200 | 4200 | 70 |
| 330 | 20240111 | 133200 | 940018950 | 4200 | 4200 | 4200 | 4200 | 0 |
| 331 | 20240111 | 133100 | 940018950 | 4200 | 4200 | 4200 | 4200 | 3 |
| 332 | 20240111 | 133000 | 940006350 | 4210 | 4200 | 4210 | 4200 | 105 |
| 333 | 20240111 | 132900 | 939565340 | 4200 | 4200 | 4200 | 4200 | 0 |
| 334 | 20240111 | 132800 | 939565340 | 4200 | 4200 | 4200 | 4200 | 200 |
| 335 | 20240111 | 132700 | 938725340 | 4195 | 4195 | 4195 | 4195 | 250 |
| 336 | 20240111 | 132600 | 937676590 | 4200 | 4205 | 4205 | 4200 | 189 |
| 337 | 20240111 | 132500 | 936882540 | 4200 | 4200 | 4200 | 4200 | 0 |
| 338 | 20240111 | 132400 | 936882540 | 4200 | 4200 | 4200 | 4200 | 0 |
| 339 | 20240111 | 132300 | 936882540 | 4200 | 4195 | 4200 | 4195 | 18 |
| 340 | 20240111 | 132200 | 936806965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 341 | 20240111 | 132100 | 936806965 | 4195 | 4200 | 4200 | 4195 | 3 |
| 342 | 20240111 | 132000 | 936794370 | 4200 | 4200 | 4200 | 4200 | 20 |
| 343 | 20240111 | 131900 | 936710370 | 4200 | 4200 | 4200 | 4200 | 45 |
| 344 | 20240111 | 131800 | 936521370 | 4200 | 4195 | 4200 | 4195 | 199 |
| 345 | 20240111 | 131700 | 935686460 | 4195 | 4195 | 4195 | 4195 | 200 |
| 346 | 20240111 | 131600 | 934847460 | 4195 | 4195 | 4195 | 4195 | 0 |
| 347 | 20240111 | 131500 | 934847460 | 4195 | 4200 | 4200 | 4195 | 737 |
| 348 | 20240111 | 131400 | 931752425 | 4200 | 4200 | 4200 | 4200 | 1264 |
| 349 | 20240111 | 131300 | 926443625 | 4205 | 4205 | 4205 | 4205 | 0 |
| 350 | 20240111 | 131200 | 926443625 | 4205 | 4205 | 4205 | 4205 | 1 |
| 351 | 20240111 | 131100 | 926439420 | 4200 | 4200 | 4200 | 4200 | 93 |
| 352 | 20240111 | 131000 | 926048820 | 4200 | 4200 | 4200 | 4200 | 0 |
| 353 | 20240111 | 130900 | 926048820 | 4200 | 4200 | 4200 | 4200 | 0 |
| 354 | 20240111 | 130800 | 926048820 | 4200 | 4200 | 4200 | 4200 | 0 |
| 355 | 20240111 | 130700 | 926048820 | 4200 | 4215 | 4215 | 4200 | 239 |
| 356 | 20240111 | 130600 | 925044975 | 4200 | 4200 | 4200 | 4200 | 0 |
| 357 | 20240111 | 130500 | 925044975 | 4200 | 4200 | 4200 | 4200 | 0 |
| 358 | 20240111 | 130400 | 925044975 | 4200 | 4200 | 4200 | 4200 | 460 |
| 359 | 20240111 | 130300 | 923112975 | 4200 | 4200 | 4200 | 4200 | 554 |
| 360 | 20240111 | 130200 | 920786175 | 4200 | 4200 | 4200 | 4200 | 0 |
| 361 | 20240111 | 130100 | 920786175 | 4200 | 4200 | 4200 | 4200 | 166 |
| 362 | 20240111 | 130000 | 920088975 | 4200 | 4200 | 4200 | 4200 | 1 |
| 363 | 20240111 | 125900 | 920084775 | 4200 | 4205 | 4205 | 4200 | 3000 |
| 364 | 20240111 | 125800 | 907481030 | 4220 | 4220 | 4220 | 4220 | 501 |
| 365 | 20240111 | 125700 | 905366810 | 4220 | 4220 | 4220 | 4220 | 0 |
| 366 | 20240111 | 125600 | 905366810 | 4220 | 4220 | 4220 | 4220 | 0 |
| 367 | 20240111 | 125500 | 905366810 | 4220 | 4220 | 4220 | 4220 | 506 |
| 368 | 20240111 | 125400 | 903231490 | 4215 | 4215 | 4215 | 4215 | 0 |
| 369 | 20240111 | 125300 | 903231490 | 4215 | 4215 | 4215 | 4215 | 0 |
| 370 | 20240111 | 125200 | 903231490 | 4215 | 4215 | 4215 | 4205 | 411 |
| 371 | 20240111 | 125100 | 901499225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 372 | 20240111 | 125000 | 901499225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 373 | 20240111 | 124900 | 901499225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 374 | 20240111 | 124800 | 901499225 | 4215 | 4215 | 4215 | 4215 | 300 |
| 375 | 20240111 | 124700 | 900234725 | 4215 | 4215 | 4215 | 4215 | 408 |
| 376 | 20240111 | 124600 | 898515005 | 4215 | 4215 | 4215 | 4215 | 0 |
| 377 | 20240111 | 124500 | 898515005 | 4215 | 4215 | 4215 | 4215 | 0 |
| 378 | 20240111 | 124400 | 898515005 | 4215 | 4215 | 4215 | 4215 | 0 |
| 379 | 20240111 | 124300 | 898515005 | 4215 | 4215 | 4215 | 4215 | 0 |
| 380 | 20240111 | 124200 | 898515005 | 4215 | 4205 | 4215 | 4200 | 202 |
| 381 | 20240111 | 124100 | 897666560 | 4215 | 4215 | 4215 | 4215 | 1 |
| 382 | 20240111 | 124000 | 897662345 | 4215 | 4215 | 4215 | 4215 | 0 |
| 383 | 20240111 | 123900 | 897662345 | 4215 | 4215 | 4215 | 4215 | 102 |
| 384 | 20240111 | 123800 | 897232415 | 4215 | 4215 | 4215 | 4215 | 0 |
| 385 | 20240111 | 123700 | 897232415 | 4215 | 4215 | 4215 | 4215 | 3 |
| 386 | 20240111 | 123600 | 897219770 | 4200 | 4205 | 4205 | 4200 | 1000 |
| 387 | 20240111 | 123500 | 893018265 | 4215 | 4215 | 4215 | 4215 | 199 |
| 388 | 20240111 | 123400 | 892179480 | 4215 | 4215 | 4215 | 4215 | 15 |
| 389 | 20240111 | 123300 | 892116255 | 4215 | 4215 | 4215 | 4215 | 9 |
| 390 | 20240111 | 123200 | 892078320 | 4200 | 4200 | 4200 | 4200 | 217 |
| 391 | 20240111 | 123100 | 891166920 | 4200 | 4200 | 4200 | 4200 | 341 |
| 392 | 20240111 | 123000 | 889734720 | 4200 | 4200 | 4200 | 4200 | 0 |
| 393 | 20240111 | 122900 | 889734720 | 4200 | 4200 | 4200 | 4200 | 357 |
| 394 | 20240111 | 122800 | 888235320 | 4220 | 4220 | 4220 | 4220 | 0 |
| 395 | 20240111 | 122700 | 888235320 | 4220 | 4220 | 4220 | 4220 | 1 |
| 396 | 20240111 | 122600 | 888231100 | 4195 | 4195 | 4195 | 4195 | 0 |
| 397 | 20240111 | 122500 | 888231100 | 4195 | 4215 | 4215 | 4195 | 4057 |
| 398 | 20240111 | 122400 | 871162745 | 4215 | 4215 | 4215 | 4215 | 1 |
| 399 | 20240111 | 122300 | 871158530 | 4225 | 4215 | 4225 | 4215 | 226 |
| 400 | 20240111 | 122200 | 870205900 | 4225 | 4225 | 4225 | 4225 | 1 |
| 401 | 20240111 | 122100 | 870201675 | 4215 | 4220 | 4220 | 4215 | 130 |
| 402 | 20240111 | 122000 | 869653635 | 4225 | 4220 | 4225 | 4220 | 39 |
| 403 | 20240111 | 121900 | 869489040 | 4220 | 4220 | 4220 | 4220 | 0 |
| 404 | 20240111 | 121800 | 869489040 | 4220 | 4220 | 4220 | 4220 | 9 |
| 405 | 20240111 | 121700 | 869451060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 406 | 20240111 | 121600 | 869451060 | 4220 | 4220 | 4220 | 4220 | 490 |
| 407 | 20240111 | 121500 | 867383260 | 4220 | 4220 | 4220 | 4220 | 1975 |
| 408 | 20240111 | 121400 | 859048760 | 4225 | 4225 | 4225 | 4225 | 1 |
| 409 | 20240111 | 121300 | 859044535 | 4230 | 4230 | 4230 | 4230 | 0 |
| 410 | 20240111 | 121200 | 859044535 | 4230 | 4230 | 4230 | 4230 | 3 |
| 411 | 20240111 | 121100 | 859031845 | 4230 | 4230 | 4230 | 4230 | 0 |
| 412 | 20240111 | 121000 | 859031845 | 4230 | 4220 | 4230 | 4215 | 1072 |
| 413 | 20240111 | 120900 | 854509250 | 4225 | 4225 | 4225 | 4225 | 488 |
| 414 | 20240111 | 120800 | 852447450 | 4225 | 4225 | 4225 | 4225 | 12 |
| 415 | 20240111 | 120700 | 852396750 | 4220 | 4240 | 4240 | 4220 | 35 |
| 416 | 20240111 | 120600 | 852248430 | 4240 | 4240 | 4240 | 4220 | 107 |
| 417 | 20240111 | 120500 | 851796750 | 4235 | 4235 | 4235 | 4235 | 710 |
| 418 | 20240111 | 120400 | 848789900 | 4240 | 4225 | 4240 | 4225 | 3086 |
| 419 | 20240111 | 120300 | 835734995 | 4225 | 4220 | 4225 | 4220 | 101 |
| 420 | 20240111 | 120200 | 835308770 | 4215 | 4215 | 4215 | 4215 | 0 |
| 421 | 20240111 | 120100 | 835308770 | 4215 | 4215 | 4215 | 4215 | 0 |
| 422 | 20240111 | 120000 | 835308770 | 4215 | 4225 | 4225 | 4215 | 2083 |
| 423 | 20240111 | 115900 | 826528815 | 4225 | 4225 | 4225 | 4225 | 371 |
| 424 | 20240111 | 115800 | 824961340 | 4210 | 4210 | 4210 | 4210 | 100 |
| 425 | 20240111 | 115700 | 824540340 | 4215 | 4225 | 4230 | 4215 | 205 |
| 426 | 20240111 | 115600 | 823674010 | 4230 | 4220 | 4230 | 4220 | 9 |
| 427 | 20240111 | 115500 | 823636010 | 4230 | 4220 | 4230 | 4220 | 237 |
| 428 | 20240111 | 115400 | 822635860 | 4220 | 4220 | 4220 | 4215 | 362 |
| 429 | 20240111 | 115300 | 821109995 | 4230 | 4230 | 4230 | 4230 | 1 |
| 430 | 20240111 | 115200 | 821105765 | 4230 | 4225 | 4230 | 4225 | 217 |
| 431 | 20240111 | 115100 | 820187860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 432 | 20240111 | 115000 | 820187860 | 4230 | 4230 | 4230 | 4230 | 86 |
| 433 | 20240111 | 114900 | 819824080 | 4225 | 4220 | 4225 | 4220 | 1296 |
| 434 | 20240111 | 114800 | 814351145 | 4220 | 4220 | 4220 | 4220 | 0 |
| 435 | 20240111 | 114700 | 814351145 | 4220 | 4210 | 4220 | 4205 | 13 |
| 436 | 20240111 | 114600 | 814296460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 437 | 20240111 | 114500 | 814296460 | 4220 | 4220 | 4220 | 4220 | 200 |
| 438 | 20240111 | 114400 | 813452460 | 4220 | 4220 | 4220 | 4220 | 1551 |
| 439 | 20240111 | 114300 | 806907240 | 4220 | 4220 | 4220 | 4220 | 310 |
| 440 | 20240111 | 114200 | 805599040 | 4220 | 4225 | 4225 | 4200 | 303 |
| 441 | 20240111 | 114100 | 804326040 | 4225 | 4225 | 4225 | 4225 | 50 |
| 442 | 20240111 | 114000 | 804114790 | 4225 | 4225 | 4225 | 4225 | 4 |
| 443 | 20240111 | 113900 | 804097890 | 4225 | 4225 | 4225 | 4225 | 1301 |
| 444 | 20240111 | 113800 | 798601165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 445 | 20240111 | 113700 | 798601165 | 4220 | 4225 | 4225 | 4220 | 469 |
| 446 | 20240111 | 113600 | 796619895 | 4225 | 4230 | 4230 | 4220 | 1814 |
| 447 | 20240111 | 113500 | 788961775 | 4230 | 4220 | 4230 | 4195 | 865 |
| 448 | 20240111 | 113400 | 785320560 | 4220 | 4220 | 4220 | 4220 | 602 |
| 449 | 20240111 | 113300 | 782780120 | 4220 | 4205 | 4220 | 4205 | 650 |
| 450 | 20240111 | 113200 | 780043690 | 4195 | 4200 | 4200 | 4195 | 1067 |
| 451 | 20240111 | 113100 | 775564860 | 4205 | 4205 | 4205 | 4200 | 1216 |
| 452 | 20240111 | 113000 | 770456580 | 4200 | 4200 | 4200 | 4200 | 0 |
| 453 | 20240111 | 112900 | 770456580 | 4200 | 4200 | 4200 | 4200 | 1 |
| 454 | 20240111 | 112800 | 770452380 | 4205 | 4205 | 4205 | 4205 | 257 |
| 455 | 20240111 | 112700 | 769371695 | 4205 | 4205 | 4205 | 4205 | 1 |
| 456 | 20240111 | 112600 | 769367490 | 4205 | 4205 | 4205 | 4205 | 0 |
| 457 | 20240111 | 112500 | 769367490 | 4205 | 4200 | 4205 | 4200 | 201 |
| 458 | 20240111 | 112400 | 768523285 | 4200 | 4205 | 4205 | 4200 | 302 |
| 459 | 20240111 | 112300 | 767254875 | 4200 | 4200 | 4205 | 4200 | 12 |
| 460 | 20240111 | 112200 | 767204470 | 4205 | 4205 | 4205 | 4200 | 603 |
| 461 | 20240111 | 112100 | 764670855 | 4205 | 4205 | 4205 | 4205 | 2 |
| 462 | 20240111 | 112000 | 764662445 | 4200 | 4200 | 4200 | 4200 | 2 |
| 463 | 20240111 | 111900 | 764654045 | 4200 | 4200 | 4200 | 4200 | 10 |
| 464 | 20240111 | 111800 | 764612045 | 4205 | 4205 | 4205 | 4205 | 2 |
| 465 | 20240111 | 111700 | 764603635 | 4200 | 4200 | 4200 | 4200 | 0 |
| 466 | 20240111 | 111600 | 764603635 | 4200 | 4205 | 4205 | 4200 | 567 |
| 467 | 20240111 | 111500 | 762221900 | 4200 | 4200 | 4205 | 4200 | 401 |
| 468 | 20240111 | 111400 | 760537695 | 4200 | 4195 | 4200 | 4195 | 72 |
| 469 | 20240111 | 111300 | 760235305 | 4195 | 4195 | 4195 | 4190 | 1907 |
| 470 | 20240111 | 111200 | 752240405 | 4205 | 4205 | 4205 | 4205 | 1 |
| 471 | 20240111 | 111100 | 752236200 | 4205 | 4205 | 4205 | 4205 | 2 |
| 472 | 20240111 | 111000 | 752227790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 473 | 20240111 | 110900 | 752227790 | 4205 | 4205 | 4205 | 4205 | 1 |
| 474 | 20240111 | 110800 | 752223585 | 4205 | 4205 | 4205 | 4190 | 200 |
| 475 | 20240111 | 110700 | 751384820 | 4190 | 4200 | 4205 | 4190 | 987 |
| 476 | 20240111 | 110600 | 747246640 | 4200 | 4200 | 4200 | 4200 | 4 |
| 477 | 20240111 | 110500 | 747229840 | 4205 | 4205 | 4205 | 4205 | 3 |
| 478 | 20240111 | 110400 | 747217225 | 4195 | 4195 | 4195 | 4195 | 0 |
| 479 | 20240111 | 110300 | 747217225 | 4195 | 4195 | 4195 | 4195 | 0 |
| 480 | 20240111 | 110200 | 747217225 | 4195 | 4205 | 4205 | 4195 | 158 |
| 481 | 20240111 | 110100 | 746554405 | 4190 | 4205 | 4205 | 4190 | 605 |
| 482 | 20240111 | 110000 | 744019240 | 4200 | 4200 | 4200 | 4200 | 5026 |
| 483 | 20240111 | 105900 | 722910040 | 4200 | 4200 | 4200 | 4200 | 7 |
| 484 | 20240111 | 105800 | 722880640 | 4200 | 4200 | 4200 | 4200 | 5 |
| 485 | 20240111 | 105700 | 722859640 | 4200 | 4195 | 4200 | 4195 | 2489 |
| 486 | 20240111 | 105600 | 712418280 | 4200 | 4200 | 4200 | 4200 | 1 |
| 487 | 20240111 | 105500 | 712414080 | 4195 | 4195 | 4195 | 4195 | 0 |
| 488 | 20240111 | 105400 | 712414080 | 4195 | 4195 | 4195 | 4195 | 0 |
| 489 | 20240111 | 105300 | 712414080 | 4195 | 4195 | 4195 | 4195 | 200 |
| 490 | 20240111 | 105200 | 711575080 | 4195 | 4195 | 4195 | 4195 | 457 |
| 491 | 20240111 | 105100 | 709657965 | 4195 | 4190 | 4195 | 4190 | 72 |
| 492 | 20240111 | 105000 | 709356275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 493 | 20240111 | 104900 | 709356275 | 4195 | 4195 | 4195 | 4195 | 857 |
| 494 | 20240111 | 104800 | 705761160 | 4200 | 4200 | 4200 | 4200 | 0 |
| 495 | 20240111 | 104700 | 705761160 | 4200 | 4195 | 4200 | 4195 | 340 |
| 496 | 20240111 | 104600 | 704334840 | 4195 | 4195 | 4195 | 4195 | 6 |
| 497 | 20240111 | 104500 | 704309670 | 4195 | 4195 | 4195 | 4195 | 0 |
| 498 | 20240111 | 104400 | 704309670 | 4195 | 4195 | 4195 | 4195 | 5 |
| 499 | 20240111 | 104300 | 704288695 | 4195 | 4195 | 4195 | 4195 | 24 |
| 500 | 20240111 | 104200 | 704188015 | 4190 | 4190 | 4190 | 4190 | 1 |
| 501 | 20240111 | 104100 | 704183825 | 4195 | 4195 | 4195 | 4195 | 678 |
| 502 | 20240111 | 104000 | 701339615 | 4195 | 4190 | 4195 | 4190 | 33 |
| 503 | 20240111 | 103900 | 701201340 | 4190 | 4190 | 4190 | 4190 | 501 |
| 504 | 20240111 | 103800 | 699102150 | 4190 | 4190 | 4190 | 4190 | 519 |
| 505 | 20240111 | 103700 | 696927540 | 4185 | 4185 | 4185 | 4185 | 1071 |
| 506 | 20240111 | 103600 | 692445405 | 4190 | 4185 | 4190 | 4185 | 644 |
| 507 | 20240111 | 103500 | 689747250 | 4190 | 4190 | 4190 | 4190 | 21 |
| 508 | 20240111 | 103400 | 689659260 | 4190 | 4185 | 4190 | 4185 | 139 |
| 509 | 20240111 | 103300 | 689077540 | 4190 | 4190 | 4190 | 4190 | 20 |
| 510 | 20240111 | 103200 | 688993740 | 4190 | 4190 | 4190 | 4190 | 6 |
| 511 | 20240111 | 103100 | 688968600 | 4195 | 4195 | 4195 | 4195 | 6 |
| 512 | 20240111 | 103000 | 688943430 | 4195 | 4195 | 4195 | 4195 | 11 |
| 513 | 20240111 | 102900 | 688897285 | 4195 | 4195 | 4195 | 4195 | 5 |
| 514 | 20240111 | 102800 | 688876310 | 4195 | 4190 | 4195 | 4190 | 26 |
| 515 | 20240111 | 102700 | 688767330 | 4190 | 4190 | 4190 | 4190 | 1 |
| 516 | 20240111 | 102600 | 688763140 | 4195 | 4195 | 4195 | 4195 | 3 |
| 517 | 20240111 | 102500 | 688750555 | 4195 | 4195 | 4195 | 4195 | 3 |
| 518 | 20240111 | 102400 | 688737970 | 4195 | 4195 | 4195 | 4190 | 24 |
| 519 | 20240111 | 102300 | 688637295 | 4195 | 4180 | 4195 | 4180 | 107 |
| 520 | 20240111 | 102200 | 688188520 | 4195 | 4195 | 4195 | 4195 | 0 |
| 521 | 20240111 | 102100 | 688188520 | 4195 | 4200 | 4200 | 4195 | 104 |
| 522 | 20240111 | 102000 | 687751730 | 4195 | 4180 | 4195 | 4180 | 145 |
| 523 | 20240111 | 101900 | 687145465 | 4200 | 4180 | 4200 | 4180 | 11 |
| 524 | 20240111 | 101800 | 687099465 | 4180 | 4175 | 4200 | 4175 | 7967 |
| 525 | 20240111 | 101700 | 653764385 | 4180 | 4185 | 4185 | 4180 | 766 |
| 526 | 20240111 | 101600 | 650562450 | 4180 | 4180 | 4180 | 4180 | 2334 |
| 527 | 20240111 | 101500 | 640806330 | 4175 | 4175 | 4175 | 4175 | 23 |
| 528 | 20240111 | 101400 | 640710305 | 4180 | 4180 | 4180 | 4180 | 103 |
| 529 | 20240111 | 101300 | 640279765 | 4180 | 4180 | 4180 | 4180 | 44 |
| 530 | 20240111 | 101200 | 640095845 | 4180 | 4180 | 4180 | 4175 | 969 |
| 531 | 20240111 | 101100 | 636048495 | 4180 | 4180 | 4180 | 4175 | 2457 |
| 532 | 20240111 | 101000 | 625790335 | 4175 | 4180 | 4180 | 4175 | 528 |
| 533 | 20240111 | 100900 | 623584295 | 4180 | 4180 | 4180 | 4180 | 142 |
| 534 | 20240111 | 100800 | 622990735 | 4180 | 4180 | 4180 | 4180 | 115 |
| 535 | 20240111 | 100700 | 622510035 | 4170 | 4180 | 4180 | 4170 | 427 |
| 536 | 20240111 | 100600 | 620729145 | 4175 | 4170 | 4175 | 4170 | 5982 |
| 537 | 20240111 | 100500 | 595771755 | 4170 | 4170 | 4175 | 4170 | 363 |
| 538 | 20240111 | 100400 | 594257980 | 4175 | 4170 | 4175 | 4170 | 914 |
| 539 | 20240111 | 100300 | 590446595 | 4170 | 4170 | 4170 | 4170 | 0 |
| 540 | 20240111 | 100200 | 590446595 | 4170 | 4170 | 4170 | 4170 | 0 |
| 541 | 20240111 | 100100 | 590446595 | 4170 | 4175 | 4180 | 4170 | 2043 |
| 542 | 20240111 | 100000 | 581923325 | 4170 | 4175 | 4175 | 4170 | 870 |
| 543 | 20240111 | 095900 | 578294045 | 4175 | 4175 | 4175 | 4175 | 46 |
| 544 | 20240111 | 095800 | 578101995 | 4175 | 4175 | 4180 | 4175 | 421 |
| 545 | 20240111 | 095700 | 576343815 | 4175 | 4180 | 4180 | 4175 | 210 |
| 546 | 20240111 | 095600 | 575466565 | 4175 | 4180 | 4180 | 4175 | 4 |
| 547 | 20240111 | 095500 | 575449850 | 4175 | 4175 | 4175 | 4175 | 899 |
| 548 | 20240111 | 095400 | 571696525 | 4175 | 4175 | 4175 | 4170 | 1120 |
| 549 | 20240111 | 095300 | 567025545 | 4175 | 4175 | 4175 | 4170 | 2113 |
| 550 | 20240111 | 095200 | 558209165 | 4175 | 4175 | 4175 | 4170 | 2383 |
| 551 | 20240111 | 095100 | 548268890 | 4175 | 4175 | 4175 | 4175 | 508 |
| 552 | 20240111 | 095000 | 546147990 | 4175 | 4175 | 4180 | 4175 | 207 |
| 553 | 20240111 | 094900 | 545283755 | 4170 | 4180 | 4180 | 4170 | 1167 |
| 554 | 20240111 | 094800 | 540413765 | 4180 | 4175 | 4180 | 4175 | 303 |
| 555 | 20240111 | 094700 | 539148670 | 4175 | 4170 | 4175 | 4170 | 2818 |
| 556 | 20240111 | 094600 | 527397605 | 4180 | 4180 | 4180 | 4175 | 16105 |
| 557 | 20240111 | 094500 | 460151460 | 4180 | 4180 | 4180 | 4175 | 225 |
| 558 | 20240111 | 094400 | 459211960 | 4175 | 4185 | 4185 | 4175 | 5695 |
| 559 | 20240111 | 094300 | 435408775 | 4185 | 4185 | 4185 | 4185 | 1191 |
| 560 | 20240111 | 094200 | 430424440 | 4185 | 4185 | 4185 | 4185 | 102 |
| 561 | 20240111 | 094100 | 429997570 | 4185 | 4180 | 4185 | 4180 | 776 |
| 562 | 20240111 | 094000 | 426753835 | 4180 | 4180 | 4185 | 4180 | 2336 |
| 563 | 20240111 | 093900 | 416989105 | 4185 | 4180 | 4185 | 4180 | 986 |
| 564 | 20240111 | 093800 | 412867315 | 4180 | 4185 | 4185 | 4180 | 1948 |
| 565 | 20240111 | 093700 | 404723025 | 4185 | 4185 | 4185 | 4185 | 82 |
| 566 | 20240111 | 093600 | 404379855 | 4185 | 4180 | 4185 | 4180 | 5459 |
| 567 | 20240111 | 093500 | 381560725 | 4180 | 4185 | 4185 | 4180 | 4787 |
| 568 | 20240111 | 093400 | 361549065 | 4185 | 4190 | 4190 | 4185 | 2227 |
| 569 | 20240111 | 093300 | 352228120 | 4190 | 4190 | 4190 | 4185 | 130 |
| 570 | 20240111 | 093200 | 351683465 | 4185 | 4190 | 4195 | 4185 | 533 |
| 571 | 20240111 | 093100 | 349452635 | 4190 | 4190 | 4190 | 4190 | 471 |
| 572 | 20240111 | 093000 | 347479145 | 4195 | 4195 | 4195 | 4195 | 162 |
| 573 | 20240111 | 092900 | 346799555 | 4200 | 4195 | 4200 | 4195 | 21 |
| 574 | 20240111 | 092800 | 346711455 | 4195 | 4190 | 4195 | 4190 | 863 |
| 575 | 20240111 | 092700 | 343093435 | 4185 | 4185 | 4190 | 4185 | 1239 |
| 576 | 20240111 | 092600 | 337908195 | 4185 | 4190 | 4190 | 4185 | 22 |
| 577 | 20240111 | 092500 | 337816115 | 4180 | 4180 | 4180 | 4180 | 0 |
| 578 | 20240111 | 092400 | 337816115 | 4180 | 4195 | 4195 | 4180 | 2702 |
| 579 | 20240111 | 092300 | 326521625 | 4195 | 4185 | 4195 | 4180 | 211 |
| 580 | 20240111 | 092200 | 325638585 | 4195 | 4185 | 4195 | 4180 | 2186 |
| 581 | 20240111 | 092100 | 316490480 | 4180 | 4190 | 4190 | 4180 | 202 |
| 582 | 20240111 | 092000 | 315645130 | 4190 | 4180 | 4195 | 4180 | 1080 |
| 583 | 20240111 | 091900 | 311123385 | 4180 | 4195 | 4195 | 4180 | 4701 |
| 584 | 20240111 | 091800 | 291446910 | 4190 | 4190 | 4190 | 4190 | 460 |
| 585 | 20240111 | 091700 | 289519510 | 4190 | 4195 | 4195 | 4190 | 650 |
| 586 | 20240111 | 091600 | 286796000 | 4210 | 4210 | 4210 | 4210 | 231 |
| 587 | 20240111 | 091500 | 285823490 | 4210 | 4200 | 4210 | 4185 | 401 |
| 588 | 20240111 | 091400 | 284140835 | 4215 | 4200 | 4215 | 4200 | 709 |
| 589 | 20240111 | 091300 | 281153600 | 4210 | 4210 | 4215 | 4210 | 878 |
| 590 | 20240111 | 091200 | 277457215 | 4210 | 4210 | 4210 | 4210 | 1276 |
| 591 | 20240111 | 091100 | 272085255 | 4200 | 4180 | 4200 | 4175 | 15709 |
| 592 | 20240111 | 091000 | 206297505 | 4180 | 4190 | 4190 | 4180 | 4556 |
| 593 | 20240111 | 090900 | 187248375 | 4185 | 4185 | 4190 | 4180 | 2937 |
| 594 | 20240111 | 090800 | 174958675 | 4185 | 4190 | 4190 | 4185 | 6348 |
| 595 | 20240111 | 090700 | 148390710 | 4190 | 4190 | 4190 | 4190 | 518 |
| 596 | 20240111 | 090600 | 146220290 | 4190 | 4185 | 4190 | 4185 | 1289 |
| 597 | 20240111 | 090500 | 140825540 | 4185 | 4200 | 4200 | 4185 | 1845 |
| 598 | 20240111 | 090400 | 133103765 | 4200 | 4200 | 4200 | 4200 | 521 |
| 599 | 20240111 | 090300 | 130915565 | 4200 | 4185 | 4200 | 4185 | 4787 |
| 600 | 20240111 | 090200 | 110881925 | 4185 | 4185 | 4185 | 4185 | 572 |
| 601 | 20240111 | 090100 | 108488105 | 4185 | 4200 | 4210 | 4185 | 14617 |
| 602 | 20240111 | 090000 | 47219270 | 4200 | 4190 | 4200 | 4180 | 9458 |