30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 3 | 20240108 | 191000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 4 | 20240108 | 190900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 5 | 20240108 | 190800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 6 | 20240108 | 190700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 7 | 20240108 | 190600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 8 | 20240108 | 190500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 9 | 20240108 | 190400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 10 | 20240108 | 190300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 11 | 20240108 | 190200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 12 | 20240108 | 190100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 13 | 20240108 | 190000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 14 | 20240108 | 185900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 15 | 20240108 | 185800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 16 | 20240108 | 185700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 17 | 20240108 | 185600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 18 | 20240108 | 185500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 19 | 20240108 | 185400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 20 | 20240108 | 185300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 21 | 20240108 | 185200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 22 | 20240108 | 185100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 23 | 20240108 | 185000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 24 | 20240108 | 184900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 25 | 20240108 | 184800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 26 | 20240108 | 184700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 27 | 20240108 | 184600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 28 | 20240108 | 184500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 29 | 20240108 | 184400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 30 | 20240108 | 184300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 31 | 20240108 | 184200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 32 | 20240108 | 184100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 33 | 20240108 | 184000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 34 | 20240108 | 183900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 35 | 20240108 | 183800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 36 | 20240108 | 183700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 37 | 20240108 | 183600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 38 | 20240108 | 183500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 39 | 20240108 | 183400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 40 | 20240108 | 183300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 41 | 20240108 | 183200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 42 | 20240108 | 183100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 43 | 20240108 | 183000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 44 | 20240108 | 182900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 45 | 20240108 | 182800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 46 | 20240108 | 182700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 47 | 20240108 | 182600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 48 | 20240108 | 182500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 49 | 20240108 | 182400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 50 | 20240108 | 182300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 51 | 20240108 | 182200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 52 | 20240108 | 182100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 53 | 20240108 | 182000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 54 | 20240108 | 181900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 55 | 20240108 | 181800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 56 | 20240108 | 181700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 57 | 20240108 | 181600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 58 | 20240108 | 181500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 59 | 20240108 | 181400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 60 | 20240108 | 181300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 61 | 20240108 | 181200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 62 | 20240108 | 181100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 63 | 20240108 | 181000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 64 | 20240108 | 180900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 65 | 20240108 | 180800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 66 | 20240108 | 180700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 67 | 20240108 | 180600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 68 | 20240108 | 180500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 69 | 20240108 | 180400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 70 | 20240108 | 180300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 71 | 20240108 | 180200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 72 | 20240108 | 180100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 73 | 20240108 | 180000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 74 | 20240108 | 175900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 75 | 20240108 | 175800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 76 | 20240108 | 175700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 77 | 20240108 | 175600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 78 | 20240108 | 175500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 79 | 20240108 | 175400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 80 | 20240108 | 175300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 81 | 20240108 | 175200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 82 | 20240108 | 175100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 83 | 20240108 | 175000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 84 | 20240108 | 174900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 85 | 20240108 | 174800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 86 | 20240108 | 174700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 87 | 20240108 | 174600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 88 | 20240108 | 174500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 89 | 20240108 | 174400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 90 | 20240108 | 174300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 91 | 20240108 | 174200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 92 | 20240108 | 174100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 93 | 20240108 | 174000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 94 | 20240108 | 173900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 95 | 20240108 | 173800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 96 | 20240108 | 173700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 97 | 20240108 | 173600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 98 | 20240108 | 173500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 99 | 20240108 | 173400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 100 | 20240108 | 173300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 101 | 20240108 | 173200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 102 | 20240108 | 173100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 103 | 20240108 | 173000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 104 | 20240108 | 172900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 105 | 20240108 | 172800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 106 | 20240108 | 172700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 107 | 20240108 | 172600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 108 | 20240108 | 172500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 109 | 20240108 | 172400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 110 | 20240108 | 172300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 111 | 20240108 | 172200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 112 | 20240108 | 172100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 113 | 20240108 | 172000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 114 | 20240108 | 171900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 115 | 20240108 | 171800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 116 | 20240108 | 171700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 117 | 20240108 | 171600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 118 | 20240108 | 171500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 119 | 20240108 | 171400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 120 | 20240108 | 171300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 121 | 20240108 | 171200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 122 | 20240108 | 171100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 123 | 20240108 | 171000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 124 | 20240108 | 170900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 125 | 20240108 | 170800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 126 | 20240108 | 170700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 127 | 20240108 | 170600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 128 | 20240108 | 170500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 129 | 20240108 | 170400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 130 | 20240108 | 170300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 131 | 20240108 | 170200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 132 | 20240108 | 170100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 133 | 20240108 | 170000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 134 | 20240108 | 165900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 135 | 20240108 | 165800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 136 | 20240108 | 165700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 137 | 20240108 | 165600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 138 | 20240108 | 165500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 139 | 20240108 | 165400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 140 | 20240108 | 165300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 141 | 20240108 | 165200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 142 | 20240108 | 165100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 143 | 20240108 | 165000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 144 | 20240108 | 164900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 145 | 20240108 | 164800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 146 | 20240108 | 164700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 147 | 20240108 | 164600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 148 | 20240108 | 164500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 149 | 20240108 | 164400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 150 | 20240108 | 164300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 151 | 20240108 | 164200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 152 | 20240108 | 164100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 153 | 20240108 | 164000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 154 | 20240108 | 163900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 155 | 20240108 | 163800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 156 | 20240108 | 163700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 157 | 20240108 | 163600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 158 | 20240108 | 163500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 159 | 20240108 | 163400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 160 | 20240108 | 163300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 161 | 20240108 | 163200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 162 | 20240108 | 163100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 163 | 20240108 | 163000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 164 | 20240108 | 162900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 165 | 20240108 | 162800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 166 | 20240108 | 162700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 167 | 20240108 | 162600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 168 | 20240108 | 162500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 169 | 20240108 | 162400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 170 | 20240108 | 162300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 171 | 20240108 | 162200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 172 | 20240108 | 162100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 173 | 20240108 | 162000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 174 | 20240108 | 161900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 175 | 20240108 | 161800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 176 | 20240108 | 161700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 177 | 20240108 | 161600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 178 | 20240108 | 161500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 179 | 20240108 | 161400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 180 | 20240108 | 161300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 181 | 20240108 | 161200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 182 | 20240108 | 161100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 183 | 20240108 | 161000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 184 | 20240108 | 160900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 185 | 20240108 | 160800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 186 | 20240108 | 160700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 187 | 20240108 | 160600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 188 | 20240108 | 160500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 189 | 20240108 | 160400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 190 | 20240108 | 160300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 191 | 20240108 | 160200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 192 | 20240108 | 160100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 193 | 20240108 | 160000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 194 | 20240108 | 155900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 195 | 20240108 | 155800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 196 | 20240108 | 155700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 197 | 20240108 | 155600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 198 | 20240108 | 155500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 199 | 20240108 | 155400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 200 | 20240108 | 155300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 201 | 20240108 | 155200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 202 | 20240108 | 155100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 203 | 20240108 | 155000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 204 | 20240108 | 154900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 205 | 20240108 | 154800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 206 | 20240108 | 154700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 207 | 20240108 | 154600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 208 | 20240108 | 154500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 209 | 20240108 | 154400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 210 | 20240108 | 154300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 211 | 20240108 | 154200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 212 | 20240108 | 154100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 213 | 20240108 | 154000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 214 | 20240108 | 153900 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 215 | 20240108 | 153800 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 216 | 20240108 | 153700 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 217 | 20240108 | 153600 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 218 | 20240108 | 153500 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 219 | 20240108 | 153400 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 220 | 20240108 | 153300 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 221 | 20240108 | 153200 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 222 | 20240108 | 153100 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 0 |
| 223 | 20240108 | 153000 | 8084678205 | 4690 | 4690 | 4690 | 4690 | 13208 |
| 224 | 20240108 | 152900 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20240108 | 152800 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20240108 | 152700 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20240108 | 152600 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20240108 | 152500 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 229 | 20240108 | 152400 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 230 | 20240108 | 152300 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 231 | 20240108 | 152200 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 232 | 20240108 | 152100 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 233 | 20240108 | 152000 | 8022732685 | 4700 | 4700 | 4700 | 4700 | 0 |
| 234 | 20240108 | 151900 | 8022732685 | 4700 | 4695 | 4700 | 4690 | 3524 |
| 235 | 20240108 | 151800 | 8006185585 | 4695 | 4690 | 4695 | 4690 | 765 |
| 236 | 20240108 | 151700 | 8002597225 | 4690 | 4685 | 4690 | 4685 | 2179 |
| 237 | 20240108 | 151600 | 7992381350 | 4685 | 4685 | 4695 | 4680 | 11274 |
| 238 | 20240108 | 151500 | 7939584005 | 4690 | 4690 | 4695 | 4690 | 3771 |
| 239 | 20240108 | 151400 | 7921891880 | 4690 | 4690 | 4700 | 4690 | 752 |
| 240 | 20240108 | 151300 | 7918364990 | 4690 | 4705 | 4705 | 4690 | 103 |
| 241 | 20240108 | 151200 | 7917881875 | 4705 | 4690 | 4705 | 4690 | 4375 |
| 242 | 20240108 | 151100 | 7897360225 | 4690 | 4690 | 4690 | 4690 | 1625 |
| 243 | 20240108 | 151000 | 7889738975 | 4690 | 4705 | 4705 | 4690 | 4263 |
| 244 | 20240108 | 150900 | 7869702705 | 4705 | 4695 | 4705 | 4695 | 4519 |
| 245 | 20240108 | 150800 | 7848477945 | 4700 | 4695 | 4700 | 4695 | 182 |
| 246 | 20240108 | 150700 | 7847622955 | 4695 | 4695 | 4695 | 4690 | 1018 |
| 247 | 20240108 | 150600 | 7842846275 | 4690 | 4705 | 4705 | 4690 | 812 |
| 248 | 20240108 | 150500 | 7839037965 | 4685 | 4695 | 4695 | 4685 | 4977 |
| 249 | 20240108 | 150400 | 7815694650 | 4695 | 4690 | 4695 | 4690 | 2007 |
| 250 | 20240108 | 150300 | 7806273465 | 4690 | 4695 | 4715 | 4690 | 3478 |
| 251 | 20240108 | 150200 | 7789943355 | 4700 | 4695 | 4705 | 4695 | 483 |
| 252 | 20240108 | 150100 | 7787674095 | 4695 | 4700 | 4700 | 4690 | 7216 |
| 253 | 20240108 | 150000 | 7753788785 | 4700 | 4710 | 4720 | 4700 | 2618 |
| 254 | 20240108 | 145900 | 7741481525 | 4710 | 4715 | 4720 | 4710 | 5230 |
| 255 | 20240108 | 145800 | 7716822590 | 4720 | 4720 | 4725 | 4720 | 3185 |
| 256 | 20240108 | 145700 | 7701789220 | 4720 | 4720 | 4720 | 4715 | 1510 |
| 257 | 20240108 | 145600 | 7694663400 | 4715 | 4710 | 4720 | 4710 | 1669 |
| 258 | 20240108 | 145500 | 7686795625 | 4705 | 4710 | 4710 | 4700 | 473 |
| 259 | 20240108 | 145400 | 7684570165 | 4705 | 4720 | 4720 | 4705 | 1448 |
| 260 | 20240108 | 145300 | 7677748715 | 4720 | 4700 | 4720 | 4700 | 80 |
| 261 | 20240108 | 145200 | 7677371185 | 4710 | 4710 | 4710 | 4690 | 3303 |
| 262 | 20240108 | 145100 | 7661853710 | 4710 | 4705 | 4710 | 4695 | 3768 |
| 263 | 20240108 | 145000 | 7644138305 | 4695 | 4700 | 4705 | 4690 | 5477 |
| 264 | 20240108 | 144900 | 7618422560 | 4715 | 4710 | 4715 | 4695 | 5531 |
| 265 | 20240108 | 144800 | 7592423305 | 4710 | 4715 | 4715 | 4710 | 1359 |
| 266 | 20240108 | 144700 | 7586022410 | 4710 | 4730 | 4730 | 4710 | 256 |
| 267 | 20240108 | 144600 | 7584813510 | 4735 | 4715 | 4740 | 4710 | 2114 |
| 268 | 20240108 | 144500 | 7574808880 | 4705 | 4710 | 4710 | 4705 | 1036 |
| 269 | 20240108 | 144400 | 7569934000 | 4705 | 4705 | 4710 | 4705 | 3652 |
| 270 | 20240108 | 144300 | 7552750510 | 4705 | 4715 | 4715 | 4705 | 4799 |
| 271 | 20240108 | 144200 | 7530162410 | 4710 | 4730 | 4745 | 4710 | 6630 |
| 272 | 20240108 | 144100 | 7498799270 | 4730 | 4725 | 4730 | 4725 | 695 |
| 273 | 20240108 | 144000 | 7495513285 | 4720 | 4710 | 4720 | 4700 | 5763 |
| 274 | 20240108 | 143900 | 7468365935 | 4715 | 4710 | 4715 | 4710 | 739 |
| 275 | 20240108 | 143800 | 7464883570 | 4710 | 4710 | 4720 | 4700 | 2391 |
| 276 | 20240108 | 143700 | 7453630485 | 4720 | 4705 | 4720 | 4705 | 3285 |
| 277 | 20240108 | 143600 | 7438142510 | 4710 | 4705 | 4710 | 4700 | 7429 |
| 278 | 20240108 | 143500 | 7403190160 | 4705 | 4680 | 4765 | 4680 | 15326 |
| 279 | 20240108 | 143400 | 7331003605 | 4680 | 4695 | 4695 | 4680 | 4127 |
| 280 | 20240108 | 143300 | 7311658295 | 4695 | 4715 | 4715 | 4695 | 2709 |
| 281 | 20240108 | 143200 | 7298906945 | 4715 | 4710 | 4715 | 4705 | 1785 |
| 282 | 20240108 | 143100 | 7290495050 | 4710 | 4705 | 4715 | 4705 | 888 |
| 283 | 20240108 | 143000 | 7286312085 | 4705 | 4695 | 4705 | 4690 | 4408 |
| 284 | 20240108 | 142900 | 7265615745 | 4695 | 4705 | 4705 | 4695 | 2740 |
| 285 | 20240108 | 142800 | 7252737145 | 4705 | 4705 | 4725 | 4695 | 11251 |
| 286 | 20240108 | 142700 | 7199738060 | 4710 | 4695 | 4715 | 4685 | 10127 |
| 287 | 20240108 | 142600 | 7152162965 | 4700 | 4680 | 4705 | 4680 | 10317 |
| 288 | 20240108 | 142500 | 7103807980 | 4685 | 4685 | 4690 | 4680 | 3031 |
| 289 | 20240108 | 142400 | 7089603840 | 4690 | 4695 | 4695 | 4685 | 638 |
| 290 | 20240108 | 142300 | 7086611700 | 4695 | 4680 | 4695 | 4660 | 12255 |
| 291 | 20240108 | 142200 | 7029341600 | 4680 | 4690 | 4695 | 4680 | 2054 |
| 292 | 20240108 | 142100 | 7019708880 | 4690 | 4695 | 4700 | 4670 | 19029 |
| 293 | 20240108 | 142000 | 6930632905 | 4705 | 4700 | 4710 | 4680 | 8756 |
| 294 | 20240108 | 141900 | 6889522705 | 4700 | 4740 | 4740 | 4700 | 9401 |
| 295 | 20240108 | 141800 | 6845135715 | 4735 | 4730 | 4740 | 4720 | 9102 |
| 296 | 20240108 | 141700 | 6802081205 | 4725 | 4775 | 4780 | 4710 | 40898 |
| 297 | 20240108 | 141600 | 6607974060 | 4775 | 4815 | 4815 | 4775 | 22203 |
| 298 | 20240108 | 141500 | 6501636885 | 4815 | 4780 | 4830 | 4770 | 43213 |
| 299 | 20240108 | 141400 | 6293879690 | 4785 | 4840 | 4870 | 4780 | 67876 |
| 300 | 20240108 | 141300 | 5966363095 | 4840 | 4770 | 4890 | 4755 | 145771 |
| 301 | 20240108 | 141200 | 5259840005 | 4770 | 4690 | 4815 | 4685 | 67459 |
| 302 | 20240108 | 141100 | 4938170645 | 4705 | 4650 | 4705 | 4645 | 11708 |
| 303 | 20240108 | 141000 | 4883359495 | 4650 | 4655 | 4655 | 4645 | 556 |
| 304 | 20240108 | 140900 | 4880771775 | 4640 | 4650 | 4655 | 4635 | 229 |
| 305 | 20240108 | 140800 | 4879708625 | 4660 | 4635 | 4660 | 4635 | 331 |
| 306 | 20240108 | 140700 | 4878169360 | 4630 | 4635 | 4635 | 4630 | 259 |
| 307 | 20240108 | 140600 | 4876970145 | 4635 | 4630 | 4640 | 4625 | 2803 |
| 308 | 20240108 | 140500 | 4863997980 | 4655 | 4635 | 4655 | 4630 | 668 |
| 309 | 20240108 | 140400 | 4860899475 | 4635 | 4635 | 4635 | 4625 | 1679 |
| 310 | 20240108 | 140300 | 4853122690 | 4635 | 4650 | 4650 | 4630 | 2493 |
| 311 | 20240108 | 140200 | 4841547650 | 4655 | 4655 | 4665 | 4655 | 1074 |
| 312 | 20240108 | 140100 | 4836547880 | 4665 | 4655 | 4675 | 4655 | 3549 |
| 313 | 20240108 | 140000 | 4819984150 | 4650 | 4660 | 4670 | 4650 | 1474 |
| 314 | 20240108 | 135900 | 4813107335 | 4650 | 4640 | 4650 | 4640 | 1633 |
| 315 | 20240108 | 135800 | 4805517220 | 4630 | 4640 | 4640 | 4630 | 483 |
| 316 | 20240108 | 135700 | 4803280080 | 4640 | 4635 | 4640 | 4630 | 1137 |
| 317 | 20240108 | 135600 | 4798013315 | 4640 | 4660 | 4660 | 4640 | 836 |
| 318 | 20240108 | 135500 | 4794125435 | 4660 | 4650 | 4660 | 4650 | 243 |
| 319 | 20240108 | 135400 | 4792995465 | 4645 | 4630 | 4645 | 4630 | 5689 |
| 320 | 20240108 | 135300 | 4766598935 | 4630 | 4630 | 4630 | 4625 | 1227 |
| 321 | 20240108 | 135200 | 4760918925 | 4630 | 4640 | 4640 | 4630 | 1004 |
| 322 | 20240108 | 135100 | 4756269245 | 4645 | 4625 | 4650 | 4610 | 3213 |
| 323 | 20240108 | 135000 | 4741403225 | 4620 | 4640 | 4640 | 4620 | 2606 |
| 324 | 20240108 | 134900 | 4729358925 | 4640 | 4625 | 4640 | 4625 | 497 |
| 325 | 20240108 | 134800 | 4727058045 | 4625 | 4625 | 4625 | 4625 | 704 |
| 326 | 20240108 | 134700 | 4723802045 | 4625 | 4635 | 4640 | 4625 | 2172 |
| 327 | 20240108 | 134600 | 4713741425 | 4635 | 4595 | 4635 | 4580 | 7358 |
| 328 | 20240108 | 134500 | 4679857540 | 4590 | 4630 | 4630 | 4580 | 15310 |
| 329 | 20240108 | 134400 | 4609510705 | 4630 | 4630 | 4635 | 4605 | 10088 |
| 330 | 20240108 | 134300 | 4562928460 | 4630 | 4630 | 4630 | 4610 | 6629 |
| 331 | 20240108 | 134200 | 4532282425 | 4635 | 4640 | 4650 | 4635 | 496 |
| 332 | 20240108 | 134100 | 4529979430 | 4635 | 4655 | 4655 | 4625 | 13026 |
| 333 | 20240108 | 134000 | 4469602300 | 4650 | 4670 | 4670 | 4650 | 15185 |
| 334 | 20240108 | 133900 | 4398892170 | 4665 | 4670 | 4670 | 4665 | 2339 |
| 335 | 20240108 | 133800 | 4387980640 | 4685 | 4685 | 4695 | 4680 | 783 |
| 336 | 20240108 | 133700 | 4384308395 | 4690 | 4685 | 4690 | 4665 | 24879 |
| 337 | 20240108 | 133600 | 4268058175 | 4685 | 4685 | 4690 | 4685 | 474 |
| 338 | 20240108 | 133500 | 4265836935 | 4690 | 4685 | 4690 | 4685 | 486 |
| 339 | 20240108 | 133400 | 4263559055 | 4685 | 4695 | 4695 | 4680 | 6890 |
| 340 | 20240108 | 133300 | 4231289875 | 4690 | 4690 | 4690 | 4685 | 723 |
| 341 | 20240108 | 133200 | 4227899010 | 4685 | 4685 | 4685 | 4685 | 1150 |
| 342 | 20240108 | 133100 | 4222511260 | 4685 | 4690 | 4690 | 4685 | 2645 |
| 343 | 20240108 | 133000 | 4210117745 | 4690 | 4690 | 4690 | 4690 | 5474 |
| 344 | 20240108 | 132900 | 4184444685 | 4695 | 4690 | 4695 | 4685 | 411 |
| 345 | 20240108 | 132800 | 4182516965 | 4690 | 4690 | 4690 | 4685 | 1029 |
| 346 | 20240108 | 132700 | 4177693055 | 4690 | 4690 | 4690 | 4690 | 3279 |
| 347 | 20240108 | 132600 | 4162314545 | 4695 | 4695 | 4695 | 4695 | 0 |
| 348 | 20240108 | 132500 | 4162314545 | 4695 | 4695 | 4695 | 4695 | 2056 |
| 349 | 20240108 | 132400 | 4152661625 | 4695 | 4695 | 4695 | 4695 | 4 |
| 350 | 20240108 | 132300 | 4152642845 | 4700 | 4700 | 4700 | 4695 | 110 |
| 351 | 20240108 | 132200 | 4152126360 | 4700 | 4695 | 4700 | 4695 | 2031 |
| 352 | 20240108 | 132100 | 4142590790 | 4700 | 4700 | 4700 | 4700 | 220 |
| 353 | 20240108 | 132000 | 4141556790 | 4700 | 4705 | 4705 | 4700 | 482 |
| 354 | 20240108 | 131900 | 4139290585 | 4705 | 4710 | 4710 | 4705 | 1020 |
| 355 | 20240108 | 131800 | 4134488985 | 4710 | 4705 | 4710 | 4705 | 460 |
| 356 | 20240108 | 131700 | 4132324635 | 4705 | 4700 | 4705 | 4700 | 1019 |
| 357 | 20240108 | 131600 | 4127535240 | 4700 | 4700 | 4720 | 4695 | 2127 |
| 358 | 20240108 | 131500 | 4117535480 | 4700 | 4700 | 4700 | 4700 | 1097 |
| 359 | 20240108 | 131400 | 4112379580 | 4700 | 4700 | 4700 | 4700 | 71 |
| 360 | 20240108 | 131300 | 4112045880 | 4695 | 4700 | 4700 | 4690 | 1105 |
| 361 | 20240108 | 131200 | 4106858930 | 4700 | 4690 | 4700 | 4685 | 3500 |
| 362 | 20240108 | 131100 | 4090441385 | 4690 | 4700 | 4700 | 4690 | 211 |
| 363 | 20240108 | 131000 | 4089451785 | 4700 | 4695 | 4700 | 4690 | 18 |
| 364 | 20240108 | 130900 | 4089367260 | 4690 | 4695 | 4695 | 4690 | 2856 |
| 365 | 20240108 | 130800 | 4075962580 | 4700 | 4695 | 4700 | 4695 | 3860 |
| 366 | 20240108 | 130700 | 4057838880 | 4695 | 4695 | 4705 | 4695 | 1166 |
| 367 | 20240108 | 130600 | 4052363580 | 4700 | 4715 | 4715 | 4700 | 4224 |
| 368 | 20240108 | 130500 | 4032503210 | 4720 | 4720 | 4720 | 4720 | 18 |
| 369 | 20240108 | 130400 | 4032418250 | 4720 | 4720 | 4720 | 4720 | 20 |
| 370 | 20240108 | 130300 | 4032323850 | 4725 | 4725 | 4725 | 4725 | 82 |
| 371 | 20240108 | 130200 | 4031936400 | 4705 | 4705 | 4705 | 4705 | 403 |
| 372 | 20240108 | 130100 | 4030040285 | 4705 | 4710 | 4710 | 4705 | 1001 |
| 373 | 20240108 | 130000 | 4025330075 | 4705 | 4700 | 4725 | 4700 | 237 |
| 374 | 20240108 | 125900 | 4024214635 | 4725 | 4720 | 4725 | 4700 | 12802 |
| 375 | 20240108 | 125800 | 3963932305 | 4720 | 4720 | 4720 | 4720 | 35 |
| 376 | 20240108 | 125700 | 3963767105 | 4720 | 4720 | 4720 | 4715 | 83 |
| 377 | 20240108 | 125600 | 3963375700 | 4725 | 4715 | 4725 | 4715 | 1279 |
| 378 | 20240108 | 125500 | 3957336215 | 4720 | 4720 | 4720 | 4715 | 433 |
| 379 | 20240108 | 125400 | 3955293985 | 4720 | 4725 | 4730 | 4715 | 7633 |
| 380 | 20240108 | 125300 | 3919261815 | 4730 | 4730 | 4735 | 4725 | 1086 |
| 381 | 20240108 | 125200 | 3914125030 | 4740 | 4740 | 4740 | 4740 | 224 |
| 382 | 20240108 | 125100 | 3913063270 | 4730 | 4730 | 4730 | 4730 | 103 |
| 383 | 20240108 | 125000 | 3912576080 | 4730 | 4730 | 4730 | 4730 | 961 |
| 384 | 20240108 | 124900 | 3908030550 | 4730 | 4735 | 4735 | 4730 | 350 |
| 385 | 20240108 | 124800 | 3906374965 | 4735 | 4740 | 4740 | 4730 | 85 |
| 386 | 20240108 | 124700 | 3905972670 | 4745 | 4735 | 4745 | 4730 | 2347 |
| 387 | 20240108 | 124600 | 3894868810 | 4730 | 4730 | 4730 | 4730 | 20 |
| 388 | 20240108 | 124500 | 3894774210 | 4730 | 4730 | 4730 | 4730 | 191 |
| 389 | 20240108 | 124400 | 3893870780 | 4730 | 4730 | 4730 | 4730 | 1 |
| 390 | 20240108 | 124300 | 3893866050 | 4730 | 4730 | 4730 | 4730 | 270 |
| 391 | 20240108 | 124200 | 3892588950 | 4730 | 4730 | 4730 | 4730 | 13 |
| 392 | 20240108 | 124100 | 3892527460 | 4730 | 4735 | 4735 | 4730 | 1203 |
| 393 | 20240108 | 124000 | 3886834765 | 4735 | 4750 | 4750 | 4735 | 948 |
| 394 | 20240108 | 123900 | 3882342580 | 4755 | 4735 | 4755 | 4735 | 67 |
| 395 | 20240108 | 123800 | 3882024655 | 4730 | 4730 | 4730 | 4730 | 219 |
| 396 | 20240108 | 123700 | 3880988785 | 4730 | 4730 | 4730 | 4730 | 1920 |
| 397 | 20240108 | 123600 | 3871907185 | 4735 | 4755 | 4755 | 4735 | 1071 |
| 398 | 20240108 | 123500 | 3866835940 | 4755 | 4755 | 4755 | 4755 | 35 |
| 399 | 20240108 | 123400 | 3866669515 | 4760 | 4760 | 4760 | 4760 | 0 |
| 400 | 20240108 | 123300 | 3866669515 | 4760 | 4755 | 4760 | 4755 | 849 |
| 401 | 20240108 | 123200 | 3862628460 | 4760 | 4760 | 4760 | 4740 | 2368 |
| 402 | 20240108 | 123100 | 3851393700 | 4760 | 4760 | 4765 | 4740 | 3080 |
| 403 | 20240108 | 123000 | 3836765170 | 4760 | 4760 | 4765 | 4745 | 3032 |
| 404 | 20240108 | 122900 | 3822339440 | 4765 | 4765 | 4765 | 4765 | 153 |
| 405 | 20240108 | 122800 | 3821610395 | 4765 | 4755 | 4770 | 4755 | 1320 |
| 406 | 20240108 | 122700 | 3815321210 | 4760 | 4760 | 4760 | 4760 | 1104 |
| 407 | 20240108 | 122600 | 3810066170 | 4760 | 4765 | 4765 | 4750 | 645 |
| 408 | 20240108 | 122500 | 3806994125 | 4765 | 4760 | 4780 | 4760 | 3237 |
| 409 | 20240108 | 122400 | 3791573450 | 4760 | 4740 | 4760 | 4740 | 5187 |
| 410 | 20240108 | 122300 | 3766937670 | 4740 | 4745 | 4745 | 4740 | 269 |
| 411 | 20240108 | 122200 | 3765662510 | 4740 | 4740 | 4740 | 4740 | 44 |
| 412 | 20240108 | 122100 | 3765453950 | 4740 | 4735 | 4740 | 4735 | 853 |
| 413 | 20240108 | 122000 | 3761414820 | 4735 | 4735 | 4735 | 4735 | 806 |
| 414 | 20240108 | 121900 | 3757598410 | 4740 | 4740 | 4740 | 4740 | 61 |
| 415 | 20240108 | 121800 | 3757309270 | 4740 | 4735 | 4740 | 4735 | 22 |
| 416 | 20240108 | 121700 | 3757205090 | 4740 | 4730 | 4740 | 4730 | 2972 |
| 417 | 20240108 | 121600 | 3743136660 | 4725 | 4725 | 4725 | 4725 | 2032 |
| 418 | 20240108 | 121500 | 3733535460 | 4720 | 4725 | 4730 | 4720 | 556 |
| 419 | 20240108 | 121400 | 3730908720 | 4725 | 4730 | 4730 | 4725 | 1052 |
| 420 | 20240108 | 121300 | 3725936000 | 4730 | 4720 | 4730 | 4720 | 2123 |
| 421 | 20240108 | 121200 | 3715914840 | 4720 | 4720 | 4720 | 4720 | 112 |
| 422 | 20240108 | 121100 | 3715386200 | 4720 | 4720 | 4720 | 4720 | 1134 |
| 423 | 20240108 | 121000 | 3710033720 | 4720 | 4725 | 4725 | 4720 | 1556 |
| 424 | 20240108 | 120900 | 3702682395 | 4730 | 4725 | 4730 | 4725 | 751 |
| 425 | 20240108 | 120800 | 3699133420 | 4725 | 4730 | 4730 | 4725 | 1551 |
| 426 | 20240108 | 120700 | 3691797200 | 4730 | 4735 | 4735 | 4730 | 336 |
| 427 | 20240108 | 120600 | 3690207740 | 4735 | 4730 | 4735 | 4730 | 814 |
| 428 | 20240108 | 120500 | 3686353675 | 4735 | 4730 | 4735 | 4725 | 523 |
| 429 | 20240108 | 120400 | 3683880825 | 4730 | 4735 | 4735 | 4725 | 1323 |
| 430 | 20240108 | 120300 | 3677627930 | 4725 | 4725 | 4725 | 4725 | 1241 |
| 431 | 20240108 | 120200 | 3671764205 | 4725 | 4725 | 4725 | 4725 | 400 |
| 432 | 20240108 | 120100 | 3669874205 | 4735 | 4735 | 4735 | 4735 | 0 |
| 433 | 20240108 | 120000 | 3669874205 | 4735 | 4730 | 4735 | 4730 | 172 |
| 434 | 20240108 | 115900 | 3669060065 | 4725 | 4725 | 4725 | 4725 | 582 |
| 435 | 20240108 | 115800 | 3666310115 | 4730 | 4730 | 4730 | 4730 | 30 |
| 436 | 20240108 | 115700 | 3666168215 | 4730 | 4735 | 4735 | 4730 | 62 |
| 437 | 20240108 | 115600 | 3665874700 | 4735 | 4725 | 4735 | 4720 | 249 |
| 438 | 20240108 | 115500 | 3664696270 | 4720 | 4725 | 4725 | 4720 | 282 |
| 439 | 20240108 | 115400 | 3663365115 | 4725 | 4730 | 4730 | 4725 | 380 |
| 440 | 20240108 | 115300 | 3661569565 | 4725 | 4725 | 4725 | 4725 | 504 |
| 441 | 20240108 | 115200 | 3659188165 | 4725 | 4735 | 4735 | 4725 | 541 |
| 442 | 20240108 | 115100 | 3656626880 | 4735 | 4745 | 4745 | 4735 | 364 |
| 443 | 20240108 | 115000 | 3654900920 | 4745 | 4735 | 4745 | 4735 | 1263 |
| 444 | 20240108 | 114900 | 3648914735 | 4730 | 4730 | 4730 | 4730 | 627 |
| 445 | 20240108 | 114800 | 3645949025 | 4735 | 4730 | 4735 | 4730 | 542 |
| 446 | 20240108 | 114700 | 3643382800 | 4735 | 4735 | 4735 | 4735 | 465 |
| 447 | 20240108 | 114600 | 3641181025 | 4735 | 4735 | 4735 | 4735 | 130 |
| 448 | 20240108 | 114500 | 3640565475 | 4720 | 4720 | 4740 | 4720 | 439 |
| 449 | 20240108 | 114400 | 3638493375 | 4720 | 4720 | 4720 | 4720 | 1552 |
| 450 | 20240108 | 114300 | 3631167935 | 4740 | 4725 | 4740 | 4725 | 8 |
| 451 | 20240108 | 114200 | 3631130090 | 4725 | 4725 | 4730 | 4725 | 2232 |
| 452 | 20240108 | 114100 | 3620583670 | 4725 | 4730 | 4730 | 4725 | 1477 |
| 453 | 20240108 | 114000 | 3613603935 | 4730 | 4745 | 4745 | 4730 | 730 |
| 454 | 20240108 | 113900 | 3610144530 | 4745 | 4740 | 4745 | 4740 | 1506 |
| 455 | 20240108 | 113800 | 3602998590 | 4740 | 4740 | 4745 | 4735 | 1703 |
| 456 | 20240108 | 113700 | 3594922495 | 4740 | 4740 | 4740 | 4735 | 179 |
| 457 | 20240108 | 113600 | 3594074680 | 4735 | 4735 | 4740 | 4735 | 64 |
| 458 | 20240108 | 113500 | 3593771595 | 4735 | 4735 | 4735 | 4735 | 493 |
| 459 | 20240108 | 113400 | 3591437240 | 4735 | 4740 | 4745 | 4735 | 1972 |
| 460 | 20240108 | 113300 | 3582089915 | 4740 | 4745 | 4745 | 4740 | 459 |
| 461 | 20240108 | 113200 | 3579914250 | 4740 | 4740 | 4745 | 4740 | 3152 |
| 462 | 20240108 | 113100 | 3564961105 | 4740 | 4740 | 4740 | 4735 | 1721 |
| 463 | 20240108 | 113000 | 3556809115 | 4735 | 4725 | 4740 | 4725 | 4361 |
| 464 | 20240108 | 112900 | 3536191165 | 4720 | 4725 | 4725 | 4720 | 495 |
| 465 | 20240108 | 112800 | 3533853785 | 4725 | 4725 | 4730 | 4725 | 1748 |
| 466 | 20240108 | 112700 | 3525594470 | 4725 | 4720 | 4725 | 4720 | 561 |
| 467 | 20240108 | 112600 | 3522944870 | 4720 | 4715 | 4720 | 4715 | 613 |
| 468 | 20240108 | 112500 | 3520053110 | 4720 | 4720 | 4720 | 4720 | 125 |
| 469 | 20240108 | 112400 | 3519463110 | 4710 | 4720 | 4720 | 4710 | 1110 |
| 470 | 20240108 | 112300 | 3514233910 | 4720 | 4710 | 4720 | 4710 | 1022 |
| 471 | 20240108 | 112200 | 3509414920 | 4715 | 4715 | 4715 | 4710 | 461 |
| 472 | 20240108 | 112100 | 3507241450 | 4705 | 4705 | 4720 | 4700 | 539 |
| 473 | 20240108 | 112000 | 3504705125 | 4725 | 4705 | 4725 | 4705 | 37 |
| 474 | 20240108 | 111900 | 3504530880 | 4700 | 4695 | 4705 | 4695 | 660 |
| 475 | 20240108 | 111800 | 3501430385 | 4695 | 4705 | 4705 | 4695 | 9768 |
| 476 | 20240108 | 111700 | 3455519990 | 4705 | 4705 | 4710 | 4705 | 3402 |
| 477 | 20240108 | 111600 | 3439513485 | 4705 | 4705 | 4710 | 4705 | 1800 |
| 478 | 20240108 | 111500 | 3431044235 | 4705 | 4705 | 4705 | 4705 | 675 |
| 479 | 20240108 | 111400 | 3427868360 | 4725 | 4725 | 4725 | 4725 | 0 |
| 480 | 20240108 | 111300 | 3427868360 | 4725 | 4710 | 4730 | 4700 | 828 |
| 481 | 20240108 | 111200 | 3423975925 | 4700 | 4710 | 4710 | 4700 | 2618 |
| 482 | 20240108 | 111100 | 3411658065 | 4710 | 4720 | 4720 | 4705 | 7730 |
| 483 | 20240108 | 111000 | 3375254365 | 4720 | 4720 | 4720 | 4720 | 240 |
| 484 | 20240108 | 110900 | 3374121565 | 4710 | 4720 | 4720 | 4710 | 834 |
| 485 | 20240108 | 110800 | 3370190155 | 4720 | 4710 | 4720 | 4710 | 379 |
| 486 | 20240108 | 110700 | 3368401565 | 4710 | 4725 | 4725 | 4710 | 2517 |
| 487 | 20240108 | 110600 | 3356525815 | 4725 | 4725 | 4725 | 4725 | 2 |
| 488 | 20240108 | 110500 | 3356516365 | 4725 | 4730 | 4730 | 4725 | 1258 |
| 489 | 20240108 | 110400 | 3350572300 | 4730 | 4730 | 4730 | 4730 | 437 |
| 490 | 20240108 | 110300 | 3348505290 | 4735 | 4735 | 4735 | 4735 | 226 |
| 491 | 20240108 | 110200 | 3347435180 | 4740 | 4745 | 4745 | 4740 | 1321 |
| 492 | 20240108 | 110100 | 3341170720 | 4745 | 4755 | 4755 | 4745 | 761 |
| 493 | 20240108 | 110000 | 3337555890 | 4755 | 4750 | 4765 | 4750 | 4839 |
| 494 | 20240108 | 105900 | 3314537085 | 4750 | 4770 | 4770 | 4750 | 3295 |
| 495 | 20240108 | 105800 | 3298833835 | 4770 | 4770 | 4775 | 4770 | 3578 |
| 496 | 20240108 | 105700 | 3281760630 | 4770 | 4735 | 4770 | 4725 | 11390 |
| 497 | 20240108 | 105600 | 3227645765 | 4735 | 4730 | 4735 | 4725 | 2078 |
| 498 | 20240108 | 105500 | 3217816395 | 4725 | 4720 | 4725 | 4715 | 1835 |
| 499 | 20240108 | 105400 | 3209150545 | 4715 | 4715 | 4715 | 4715 | 863 |
| 500 | 20240108 | 105300 | 3205081500 | 4715 | 4710 | 4715 | 4710 | 53 |
| 501 | 20240108 | 105200 | 3204831745 | 4715 | 4715 | 4715 | 4710 | 117 |
| 502 | 20240108 | 105100 | 3204280590 | 4715 | 4715 | 4715 | 4715 | 518 |
| 503 | 20240108 | 105000 | 3201838220 | 4710 | 4715 | 4715 | 4710 | 17 |
| 504 | 20240108 | 104900 | 3201758145 | 4710 | 4710 | 4710 | 4710 | 1166 |
| 505 | 20240108 | 104800 | 3196266285 | 4710 | 4715 | 4715 | 4710 | 2103 |
| 506 | 20240108 | 104700 | 3186359045 | 4710 | 4715 | 4715 | 4710 | 1122 |
| 507 | 20240108 | 104600 | 3181071315 | 4715 | 4720 | 4720 | 4715 | 455 |
| 508 | 20240108 | 104500 | 3178924360 | 4720 | 4725 | 4725 | 4720 | 140 |
| 509 | 20240108 | 104400 | 3178263515 | 4715 | 4720 | 4720 | 4715 | 472 |
| 510 | 20240108 | 104300 | 3176037210 | 4720 | 4715 | 4720 | 4715 | 1800 |
| 511 | 20240108 | 104200 | 3167546990 | 4715 | 4710 | 4715 | 4710 | 251 |
| 512 | 20240108 | 104100 | 3166364735 | 4710 | 4710 | 4710 | 4710 | 1492 |
| 513 | 20240108 | 104000 | 3159337415 | 4710 | 4710 | 4710 | 4710 | 260 |
| 514 | 20240108 | 103900 | 3158112815 | 4720 | 4710 | 4720 | 4710 | 4955 |
| 515 | 20240108 | 103800 | 3134774725 | 4710 | 4710 | 4720 | 4710 | 1375 |
| 516 | 20240108 | 103700 | 3128294935 | 4710 | 4710 | 4715 | 4710 | 291 |
| 517 | 20240108 | 103600 | 3126924285 | 4710 | 4720 | 4720 | 4710 | 3041 |
| 518 | 20240108 | 103500 | 3112590075 | 4720 | 4710 | 4720 | 4710 | 1445 |
| 519 | 20240108 | 103400 | 3105776665 | 4720 | 4720 | 4720 | 4710 | 498 |
| 520 | 20240108 | 103300 | 3103428460 | 4720 | 4720 | 4720 | 4715 | 766 |
| 521 | 20240108 | 103200 | 3099812950 | 4720 | 4715 | 4720 | 4715 | 141 |
| 522 | 20240108 | 103100 | 3099147520 | 4715 | 4715 | 4715 | 4710 | 1126 |
| 523 | 20240108 | 103000 | 3093838575 | 4715 | 4715 | 4715 | 4715 | 172 |
| 524 | 20240108 | 102900 | 3093027595 | 4715 | 4730 | 4730 | 4715 | 699 |
| 525 | 20240108 | 102800 | 3089729250 | 4730 | 4720 | 4730 | 4720 | 201 |
| 526 | 20240108 | 102700 | 3088778800 | 4730 | 4725 | 4730 | 4720 | 973 |
| 527 | 20240108 | 102600 | 3084181660 | 4725 | 4725 | 4725 | 4725 | 136 |
| 528 | 20240108 | 102500 | 3083539060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 529 | 20240108 | 102400 | 3083539060 | 4730 | 4730 | 4735 | 4715 | 1397 |
| 530 | 20240108 | 102300 | 3076941765 | 4730 | 4725 | 4735 | 4725 | 216 |
| 531 | 20240108 | 102200 | 3075919635 | 4720 | 4725 | 4740 | 4720 | 383 |
| 532 | 20240108 | 102100 | 3074109940 | 4725 | 4725 | 4725 | 4725 | 325 |
| 533 | 20240108 | 102000 | 3072574315 | 4725 | 4740 | 4740 | 4725 | 399 |
| 534 | 20240108 | 101900 | 3070685030 | 4745 | 4730 | 4745 | 4725 | 3881 |
| 535 | 20240108 | 101800 | 3052300585 | 4725 | 4710 | 4730 | 4710 | 70 |
| 536 | 20240108 | 101700 | 3051970790 | 4730 | 4705 | 4730 | 4705 | 843 |
| 537 | 20240108 | 101600 | 3047995350 | 4705 | 4720 | 4720 | 4705 | 338 |
| 538 | 20240108 | 101500 | 3046404625 | 4725 | 4700 | 4725 | 4695 | 2216 |
| 539 | 20240108 | 101400 | 3035995770 | 4700 | 4700 | 4700 | 4700 | 197 |
| 540 | 20240108 | 101300 | 3035069870 | 4700 | 4720 | 4720 | 4695 | 3989 |
| 541 | 20240108 | 101200 | 3016293975 | 4720 | 4725 | 4725 | 4720 | 1280 |
| 542 | 20240108 | 101100 | 3010250980 | 4725 | 4730 | 4730 | 4725 | 761 |
| 543 | 20240108 | 101000 | 3006653550 | 4735 | 4730 | 4740 | 4730 | 1339 |
| 544 | 20240108 | 100900 | 3000313130 | 4740 | 4740 | 4740 | 4725 | 1120 |
| 545 | 20240108 | 100800 | 2995016445 | 4740 | 4740 | 4745 | 4740 | 97 |
| 546 | 20240108 | 100700 | 2994556660 | 4740 | 4740 | 4745 | 4725 | 2409 |
| 547 | 20240108 | 100600 | 2983162450 | 4745 | 4740 | 4750 | 4740 | 2122 |
| 548 | 20240108 | 100500 | 2973095330 | 4740 | 4720 | 4740 | 4720 | 561 |
| 549 | 20240108 | 100400 | 2970438615 | 4735 | 4730 | 4735 | 4720 | 4440 |
| 550 | 20240108 | 100300 | 2949432675 | 4735 | 4705 | 4735 | 4705 | 4737 |
| 551 | 20240108 | 100200 | 2927091790 | 4710 | 4710 | 4710 | 4710 | 2449 |
| 552 | 20240108 | 100100 | 2915557000 | 4710 | 4715 | 4715 | 4710 | 1596 |
| 553 | 20240108 | 100000 | 2908033105 | 4715 | 4715 | 4720 | 4715 | 761 |
| 554 | 20240108 | 095900 | 2904442865 | 4715 | 4690 | 4715 | 4690 | 1405 |
| 555 | 20240108 | 095800 | 2897826795 | 4705 | 4680 | 4710 | 4680 | 2373 |
| 556 | 20240108 | 095700 | 2886708660 | 4685 | 4695 | 4695 | 4685 | 8796 |
| 557 | 20240108 | 095600 | 2845478110 | 4695 | 4705 | 4705 | 4695 | 5198 |
| 558 | 20240108 | 095500 | 2821059800 | 4705 | 4705 | 4705 | 4705 | 1789 |
| 559 | 20240108 | 095400 | 2812642555 | 4705 | 4710 | 4730 | 4700 | 4129 |
| 560 | 20240108 | 095300 | 2793216895 | 4710 | 4725 | 4730 | 4710 | 1154 |
| 561 | 20240108 | 095200 | 2787777430 | 4725 | 4725 | 4740 | 4725 | 1425 |
| 562 | 20240108 | 095100 | 2781032030 | 4740 | 4735 | 4745 | 4715 | 3496 |
| 563 | 20240108 | 095000 | 2764486225 | 4735 | 4735 | 4750 | 4735 | 2850 |
| 564 | 20240108 | 094900 | 2750973450 | 4740 | 4725 | 4740 | 4725 | 4728 |
| 565 | 20240108 | 094800 | 2728584645 | 4720 | 4720 | 4725 | 4715 | 1823 |
| 566 | 20240108 | 094700 | 2719978100 | 4720 | 4710 | 4720 | 4710 | 897 |
| 567 | 20240108 | 094600 | 2715748930 | 4710 | 4710 | 4710 | 4710 | 5209 |
| 568 | 20240108 | 094500 | 2691214540 | 4710 | 4695 | 4710 | 4685 | 36545 |
| 569 | 20240108 | 094400 | 2519937375 | 4685 | 4710 | 4710 | 4685 | 4198 |
| 570 | 20240108 | 094300 | 2500235765 | 4710 | 4710 | 4710 | 4705 | 1243 |
| 571 | 20240108 | 094200 | 2494381700 | 4715 | 4735 | 4735 | 4715 | 8275 |
| 572 | 20240108 | 094100 | 2455280125 | 4735 | 4725 | 4735 | 4720 | 1371 |
| 573 | 20240108 | 094000 | 2448794715 | 4725 | 4750 | 4750 | 4725 | 4731 |
| 574 | 20240108 | 093900 | 2426342510 | 4750 | 4740 | 4760 | 4730 | 6797 |
| 575 | 20240108 | 093800 | 2394099030 | 4740 | 4720 | 4740 | 4705 | 7056 |
| 576 | 20240108 | 093700 | 2360802510 | 4720 | 4710 | 4730 | 4710 | 1509 |
| 577 | 20240108 | 093600 | 2353687320 | 4710 | 4695 | 4710 | 4680 | 13489 |
| 578 | 20240108 | 093500 | 2290404660 | 4700 | 4705 | 4710 | 4700 | 2767 |
| 579 | 20240108 | 093400 | 2277394395 | 4700 | 4700 | 4710 | 4695 | 6011 |
| 580 | 20240108 | 093300 | 2249140200 | 4700 | 4715 | 4720 | 4700 | 9132 |
| 581 | 20240108 | 093200 | 2206163050 | 4715 | 4710 | 4720 | 4710 | 4859 |
| 582 | 20240108 | 093100 | 2183266300 | 4710 | 4720 | 4725 | 4710 | 5452 |
| 583 | 20240108 | 093000 | 2157549225 | 4715 | 4760 | 4760 | 4715 | 8343 |
| 584 | 20240108 | 092900 | 2118096670 | 4750 | 4730 | 4760 | 4720 | 9184 |
| 585 | 20240108 | 092800 | 2074599700 | 4740 | 4790 | 4790 | 4725 | 10138 |
| 586 | 20240108 | 092700 | 2026398630 | 4790 | 4780 | 4800 | 4775 | 6349 |
| 587 | 20240108 | 092600 | 1996008425 | 4780 | 4810 | 4815 | 4780 | 25892 |
| 588 | 20240108 | 092500 | 1871627560 | 4810 | 4765 | 4810 | 4760 | 30095 |
| 589 | 20240108 | 092400 | 1727564095 | 4765 | 4770 | 4770 | 4760 | 8624 |
| 590 | 20240108 | 092300 | 1686472710 | 4770 | 4785 | 4785 | 4760 | 8177 |
| 591 | 20240108 | 092200 | 1647488670 | 4785 | 4785 | 4790 | 4765 | 14223 |
| 592 | 20240108 | 092100 | 1579503035 | 4780 | 4775 | 4790 | 4770 | 10950 |
| 593 | 20240108 | 092000 | 1527144395 | 4775 | 4790 | 4790 | 4765 | 11669 |
| 594 | 20240108 | 091900 | 1471344885 | 4790 | 4745 | 4790 | 4745 | 17913 |
| 595 | 20240108 | 091800 | 1385934580 | 4745 | 4725 | 4760 | 4720 | 9667 |
| 596 | 20240108 | 091700 | 1340019270 | 4720 | 4720 | 4725 | 4715 | 5952 |
| 597 | 20240108 | 091600 | 1311931840 | 4715 | 4715 | 4720 | 4710 | 2713 |
| 598 | 20240108 | 091500 | 1299138410 | 4715 | 4705 | 4715 | 4705 | 3455 |
| 599 | 20240108 | 091400 | 1282862170 | 4700 | 4690 | 4705 | 4690 | 634 |
| 600 | 20240108 | 091300 | 1279882235 | 4690 | 4710 | 4710 | 4690 | 3578 |
| 601 | 20240108 | 091200 | 1263058925 | 4710 | 4680 | 4710 | 4680 | 6180 |
| 602 | 20240108 | 091100 | 1234050455 | 4685 | 4680 | 4690 | 4680 | 3357 |
| 603 | 20240108 | 091000 | 1218324120 | 4680 | 4675 | 4685 | 4675 | 1773 |
| 604 | 20240108 | 090900 | 1210025905 | 4685 | 4680 | 4685 | 4670 | 16830 |
| 605 | 20240108 | 090800 | 1131373385 | 4680 | 4690 | 4710 | 4680 | 7565 |
| 606 | 20240108 | 090700 | 1095950905 | 4715 | 4680 | 4715 | 4670 | 14708 |
| 607 | 20240108 | 090600 | 1027153665 | 4675 | 4680 | 4685 | 4670 | 13597 |
| 608 | 20240108 | 090500 | 963565155 | 4680 | 4725 | 4730 | 4680 | 26085 |
| 609 | 20240108 | 090400 | 840792650 | 4725 | 4720 | 4730 | 4715 | 6334 |
| 610 | 20240108 | 090300 | 810890280 | 4720 | 4730 | 4735 | 4715 | 16287 |
| 611 | 20240108 | 090200 | 734010395 | 4735 | 4730 | 4735 | 4710 | 9128 |
| 612 | 20240108 | 090100 | 690879770 | 4710 | 4710 | 4740 | 4690 | 44927 |
| 613 | 20240108 | 090000 | 479447915 | 4715 | 4800 | 4805 | 4700 | 100379 |