30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 191100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 3 | 20240111 | 191000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20240111 | 190900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20240111 | 190800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20240111 | 190700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20240111 | 190600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20240111 | 190500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20240111 | 190400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20240111 | 190300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20240111 | 190200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20240111 | 190100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20240111 | 190000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20240111 | 185900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20240111 | 185800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20240111 | 185700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20240111 | 185600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20240111 | 185500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20240111 | 185400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20240111 | 185300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20240111 | 185200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20240111 | 185100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20240111 | 185000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20240111 | 184900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20240111 | 184800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20240111 | 184700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20240111 | 184600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20240111 | 184500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20240111 | 184400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20240111 | 184300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20240111 | 184200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20240111 | 184100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 33 | 20240111 | 184000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20240111 | 183900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20240111 | 183800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20240111 | 183700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20240111 | 183600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20240111 | 183500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20240111 | 183400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20240111 | 183300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20240111 | 183200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20240111 | 183100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20240111 | 183000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20240111 | 182900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20240111 | 182800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20240111 | 182700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20240111 | 182600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20240111 | 182500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20240111 | 182400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20240111 | 182300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20240111 | 182200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20240111 | 182100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20240111 | 182000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20240111 | 181900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20240111 | 181800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20240111 | 181700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20240111 | 181600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20240111 | 181500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20240111 | 181400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20240111 | 181300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20240111 | 181200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20240111 | 181100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 63 | 20240111 | 181000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20240111 | 180900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20240111 | 180800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20240111 | 180700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20240111 | 180600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20240111 | 180500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20240111 | 180400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20240111 | 180300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20240111 | 180200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20240111 | 180100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20240111 | 180000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20240111 | 175900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20240111 | 175800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20240111 | 175700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20240111 | 175600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20240111 | 175500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20240111 | 175400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20240111 | 175300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20240111 | 175200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20240111 | 175100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20240111 | 175000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20240111 | 174900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20240111 | 174800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20240111 | 174700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20240111 | 174600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20240111 | 174500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20240111 | 174400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20240111 | 174300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20240111 | 174200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20240111 | 174100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 93 | 20240111 | 174000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20240111 | 173900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20240111 | 173800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20240111 | 173700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20240111 | 173600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20240111 | 173500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20240111 | 173400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20240111 | 173300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20240111 | 173200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20240111 | 173100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20240111 | 173000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20240111 | 172900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20240111 | 172800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20240111 | 172700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20240111 | 172600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20240111 | 172500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20240111 | 172400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20240111 | 172300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20240111 | 172200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20240111 | 172100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20240111 | 172000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20240111 | 171900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20240111 | 171800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20240111 | 171700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20240111 | 171600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20240111 | 171500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20240111 | 171400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20240111 | 171300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20240111 | 171200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20240111 | 171100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 123 | 20240111 | 171000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20240111 | 170900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20240111 | 170800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20240111 | 170700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20240111 | 170600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20240111 | 170500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20240111 | 170400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20240111 | 170300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20240111 | 170200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20240111 | 170100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20240111 | 170000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20240111 | 165900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20240111 | 165800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20240111 | 165700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20240111 | 165600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20240111 | 165500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20240111 | 165400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20240111 | 165300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20240111 | 165200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20240111 | 165100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20240111 | 165000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20240111 | 164900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20240111 | 164800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20240111 | 164700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20240111 | 164600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20240111 | 164500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20240111 | 164400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20240111 | 164300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20240111 | 164200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20240111 | 164100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 153 | 20240111 | 164000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20240111 | 163900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20240111 | 163800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20240111 | 163700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20240111 | 163600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20240111 | 163500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20240111 | 163400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20240111 | 163300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20240111 | 163200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20240111 | 163100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20240111 | 163000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20240111 | 162900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20240111 | 162800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20240111 | 162700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20240111 | 162600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20240111 | 162500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20240111 | 162400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20240111 | 162300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20240111 | 162200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20240111 | 162100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20240111 | 162000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20240111 | 161900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20240111 | 161800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20240111 | 161700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20240111 | 161600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20240111 | 161500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20240111 | 161400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20240111 | 161300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20240111 | 161200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20240111 | 161100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 183 | 20240111 | 161000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20240111 | 160900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20240111 | 160800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20240111 | 160700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20240111 | 160600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20240111 | 160500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20240111 | 160400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20240111 | 160300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20240111 | 160200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20240111 | 160100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20240111 | 160000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20240111 | 155900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20240111 | 155800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20240111 | 155700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20240111 | 155600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20240111 | 155500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20240111 | 155400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20240111 | 155300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20240111 | 155200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20240111 | 155100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20240111 | 155000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20240111 | 154900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20240111 | 154800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20240111 | 154700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20240111 | 154600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20240111 | 154500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20240111 | 154400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20240111 | 154300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20240111 | 154200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20240111 | 154100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 213 | 20240111 | 154000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20240111 | 153900 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20240111 | 153800 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20240111 | 153700 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20240111 | 153600 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20240111 | 153500 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20240111 | 153400 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20240111 | 153300 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20240111 | 153200 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20240111 | 153100 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20240111 | 153000 | 5638736685 | 4395 | 4395 | 4395 | 4395 | 15025 |
| 224 | 20240111 | 152900 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 225 | 20240111 | 152800 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 226 | 20240111 | 152700 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 227 | 20240111 | 152600 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 228 | 20240111 | 152500 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 229 | 20240111 | 152400 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 230 | 20240111 | 152300 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 231 | 20240111 | 152200 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 232 | 20240111 | 152100 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 233 | 20240111 | 152000 | 5572701810 | 4405 | 4405 | 4405 | 4405 | 0 |
| 234 | 20240111 | 151900 | 5572701810 | 4405 | 4410 | 4425 | 4400 | 3338 |
| 235 | 20240111 | 151800 | 5558007355 | 4425 | 4425 | 4430 | 4410 | 17432 |
| 236 | 20240111 | 151700 | 5480909365 | 4425 | 4425 | 4430 | 4415 | 5936 |
| 237 | 20240111 | 151600 | 5454645185 | 4425 | 4385 | 4425 | 4385 | 9092 |
| 238 | 20240111 | 151500 | 5414555570 | 4385 | 4385 | 4390 | 4380 | 4854 |
| 239 | 20240111 | 151400 | 5393276140 | 4380 | 4390 | 4395 | 4380 | 9828 |
| 240 | 20240111 | 151300 | 5350153275 | 4390 | 4380 | 4390 | 4365 | 2352 |
| 241 | 20240111 | 151200 | 5339854785 | 4380 | 4390 | 4390 | 4355 | 13887 |
| 242 | 20240111 | 151100 | 5279177905 | 4385 | 4385 | 4395 | 4385 | 1600 |
| 243 | 20240111 | 151000 | 5272161770 | 4385 | 4400 | 4400 | 4385 | 2088 |
| 244 | 20240111 | 150900 | 5263002555 | 4395 | 4385 | 4400 | 4375 | 2564 |
| 245 | 20240111 | 150800 | 5251755400 | 4385 | 4395 | 4400 | 4385 | 2691 |
| 246 | 20240111 | 150700 | 5239932900 | 4395 | 4390 | 4395 | 4380 | 1594 |
| 247 | 20240111 | 150600 | 5232932495 | 4390 | 4390 | 4395 | 4390 | 145 |
| 248 | 20240111 | 150500 | 5232295915 | 4390 | 4375 | 4395 | 4365 | 12944 |
| 249 | 20240111 | 150400 | 5175628520 | 4360 | 4360 | 4375 | 4360 | 1337 |
| 250 | 20240111 | 150300 | 5169787105 | 4375 | 4385 | 4385 | 4355 | 18613 |
| 251 | 20240111 | 150200 | 5088602065 | 4385 | 4390 | 4390 | 4375 | 3201 |
| 252 | 20240111 | 150100 | 5074577565 | 4390 | 4390 | 4395 | 4385 | 1232 |
| 253 | 20240111 | 150000 | 5069168615 | 4395 | 4380 | 4395 | 4380 | 1946 |
| 254 | 20240111 | 145900 | 5060632155 | 4380 | 4380 | 4385 | 4375 | 514 |
| 255 | 20240111 | 145800 | 5058380440 | 4375 | 4380 | 4380 | 4360 | 2489 |
| 256 | 20240111 | 145700 | 5047507580 | 4385 | 4390 | 4395 | 4375 | 2472 |
| 257 | 20240111 | 145600 | 5036676940 | 4390 | 4390 | 4390 | 4385 | 1210 |
| 258 | 20240111 | 145500 | 5031366820 | 4385 | 4390 | 4390 | 4370 | 3032 |
| 259 | 20240111 | 145400 | 5018107555 | 4390 | 4365 | 4395 | 4345 | 8660 |
| 260 | 20240111 | 145300 | 4980366780 | 4365 | 4370 | 4370 | 4350 | 31676 |
| 261 | 20240111 | 145200 | 4842483650 | 4360 | 4370 | 4370 | 4355 | 8544 |
| 262 | 20240111 | 145100 | 4805198670 | 4375 | 4370 | 4375 | 4370 | 1469 |
| 263 | 20240111 | 145000 | 4798776450 | 4365 | 4380 | 4380 | 4365 | 4025 |
| 264 | 20240111 | 144900 | 4781174810 | 4385 | 4385 | 4385 | 4380 | 3480 |
| 265 | 20240111 | 144800 | 4765925135 | 4385 | 4385 | 4390 | 4385 | 1846 |
| 266 | 20240111 | 144700 | 4757826780 | 4385 | 4390 | 4390 | 4385 | 6 |
| 267 | 20240111 | 144600 | 4757800465 | 4380 | 4395 | 4395 | 4380 | 6283 |
| 268 | 20240111 | 144500 | 4730242245 | 4400 | 4400 | 4400 | 4395 | 505 |
| 269 | 20240111 | 144400 | 4728021245 | 4395 | 4395 | 4400 | 4390 | 2295 |
| 270 | 20240111 | 144300 | 4717935350 | 4400 | 4395 | 4400 | 4390 | 1669 |
| 271 | 20240111 | 144200 | 4710597115 | 4395 | 4385 | 4395 | 4385 | 3508 |
| 272 | 20240111 | 144100 | 4695201140 | 4385 | 4385 | 4390 | 4380 | 2276 |
| 273 | 20240111 | 144000 | 4685225975 | 4385 | 4385 | 4385 | 4380 | 1293 |
| 274 | 20240111 | 143900 | 4679561855 | 4385 | 4375 | 4385 | 4375 | 487 |
| 275 | 20240111 | 143800 | 4677430885 | 4375 | 4385 | 4385 | 4370 | 4977 |
| 276 | 20240111 | 143700 | 4655660070 | 4385 | 4375 | 4385 | 4375 | 2611 |
| 277 | 20240111 | 143600 | 4644236925 | 4375 | 4370 | 4375 | 4360 | 1942 |
| 278 | 20240111 | 143500 | 4635756560 | 4365 | 4365 | 4375 | 4365 | 4709 |
| 279 | 20240111 | 143400 | 4615184285 | 4370 | 4365 | 4370 | 4365 | 6358 |
| 280 | 20240111 | 143300 | 4587413745 | 4360 | 4355 | 4370 | 4355 | 4571 |
| 281 | 20240111 | 143200 | 4567487465 | 4355 | 4380 | 4380 | 4355 | 19693 |
| 282 | 20240111 | 143100 | 4481477380 | 4380 | 4390 | 4395 | 4380 | 4971 |
| 283 | 20240111 | 143000 | 4459691680 | 4395 | 4395 | 4400 | 4380 | 5447 |
| 284 | 20240111 | 142900 | 4435792330 | 4395 | 4395 | 4400 | 4390 | 5660 |
| 285 | 20240111 | 142800 | 4410935790 | 4395 | 4395 | 4400 | 4390 | 3257 |
| 286 | 20240111 | 142700 | 4396621435 | 4395 | 4395 | 4400 | 4390 | 10602 |
| 287 | 20240111 | 142600 | 4350051150 | 4395 | 4390 | 4400 | 4385 | 7234 |
| 288 | 20240111 | 142500 | 4318247145 | 4385 | 4415 | 4415 | 4385 | 5538 |
| 289 | 20240111 | 142400 | 4293888875 | 4415 | 4400 | 4415 | 4395 | 5279 |
| 290 | 20240111 | 142300 | 4270670905 | 4400 | 4415 | 4415 | 4400 | 1101 |
| 291 | 20240111 | 142200 | 4265826355 | 4415 | 4410 | 4425 | 4410 | 5572 |
| 292 | 20240111 | 142100 | 4241230890 | 4410 | 4395 | 4415 | 4395 | 2229 |
| 293 | 20240111 | 142000 | 4231416595 | 4400 | 4400 | 4400 | 4385 | 4308 |
| 294 | 20240111 | 141900 | 4212515515 | 4400 | 4400 | 4410 | 4390 | 2092 |
| 295 | 20240111 | 141800 | 4203318570 | 4405 | 4425 | 4435 | 4395 | 15027 |
| 296 | 20240111 | 141700 | 4137206645 | 4425 | 4425 | 4440 | 4420 | 3093 |
| 297 | 20240111 | 141600 | 4123525105 | 4435 | 4440 | 4440 | 4425 | 601 |
| 298 | 20240111 | 141500 | 4120861730 | 4420 | 4430 | 4430 | 4405 | 5907 |
| 299 | 20240111 | 141400 | 4094762190 | 4420 | 4445 | 4450 | 4420 | 5826 |
| 300 | 20240111 | 141300 | 4068937010 | 4445 | 4460 | 4460 | 4445 | 4877 |
| 301 | 20240111 | 141200 | 4047224035 | 4460 | 4455 | 4485 | 4455 | 5625 |
| 302 | 20240111 | 141100 | 4022070130 | 4455 | 4480 | 4520 | 4455 | 4752 |
| 303 | 20240111 | 141000 | 4000783820 | 4480 | 4420 | 4500 | 4420 | 13486 |
| 304 | 20240111 | 140900 | 3940690185 | 4420 | 4440 | 4440 | 4415 | 3416 |
| 305 | 20240111 | 140800 | 3925581900 | 4440 | 4390 | 4475 | 4380 | 18927 |
| 306 | 20240111 | 140700 | 3841684675 | 4390 | 4370 | 4415 | 4370 | 10281 |
| 307 | 20240111 | 140600 | 3796606415 | 4390 | 4410 | 4415 | 4345 | 31356 |
| 308 | 20240111 | 140500 | 3658892765 | 4410 | 4400 | 4440 | 4400 | 22504 |
| 309 | 20240111 | 140400 | 3559641745 | 4400 | 4415 | 4445 | 4380 | 15355 |
| 310 | 20240111 | 140300 | 3491842300 | 4430 | 4545 | 4545 | 4335 | 73687 |
| 311 | 20240111 | 140200 | 3162386900 | 4545 | 4575 | 4575 | 4545 | 10927 |
| 312 | 20240111 | 140100 | 3112618535 | 4575 | 4575 | 4585 | 4570 | 2627 |
| 313 | 20240111 | 140000 | 3100609465 | 4585 | 4580 | 4590 | 4565 | 7747 |
| 314 | 20240111 | 135900 | 3065184605 | 4580 | 4605 | 4605 | 4570 | 10115 |
| 315 | 20240111 | 135800 | 3018852015 | 4625 | 4695 | 4700 | 4590 | 38514 |
| 316 | 20240111 | 135700 | 2840025520 | 4700 | 4590 | 4705 | 4570 | 45296 |
| 317 | 20240111 | 135600 | 2629075800 | 4590 | 4585 | 4590 | 4570 | 2500 |
| 318 | 20240111 | 135500 | 2617613715 | 4585 | 4590 | 4590 | 4565 | 4614 |
| 319 | 20240111 | 135400 | 2596482365 | 4590 | 4565 | 4590 | 4565 | 401 |
| 320 | 20240111 | 135300 | 2594650075 | 4570 | 4560 | 4570 | 4560 | 3257 |
| 321 | 20240111 | 135200 | 2579781820 | 4565 | 4565 | 4565 | 4565 | 219 |
| 322 | 20240111 | 135100 | 2578782085 | 4565 | 4560 | 4565 | 4555 | 2496 |
| 323 | 20240111 | 135000 | 2567402760 | 4560 | 4560 | 4560 | 4560 | 150 |
| 324 | 20240111 | 134900 | 2566718760 | 4560 | 4555 | 4560 | 4555 | 360 |
| 325 | 20240111 | 134800 | 2565078160 | 4555 | 4560 | 4560 | 4555 | 1232 |
| 326 | 20240111 | 134700 | 2559466050 | 4560 | 4555 | 4560 | 4555 | 366 |
| 327 | 20240111 | 134600 | 2557797940 | 4560 | 4555 | 4560 | 4555 | 360 |
| 328 | 20240111 | 134500 | 2556157895 | 4550 | 4545 | 4550 | 4545 | 4123 |
| 329 | 20240111 | 134400 | 2537404360 | 4540 | 4565 | 4565 | 4540 | 8353 |
| 330 | 20240111 | 134300 | 2499377620 | 4565 | 4565 | 4565 | 4560 | 905 |
| 331 | 20240111 | 134200 | 2495247250 | 4565 | 4565 | 4570 | 4565 | 1225 |
| 332 | 20240111 | 134100 | 2489653415 | 4570 | 4570 | 4570 | 4565 | 1278 |
| 333 | 20240111 | 134000 | 2483817900 | 4570 | 4585 | 4585 | 4565 | 14401 |
| 334 | 20240111 | 133900 | 2417912980 | 4595 | 4585 | 4595 | 4585 | 3062 |
| 335 | 20240111 | 133800 | 2403860910 | 4590 | 4595 | 4595 | 4590 | 3742 |
| 336 | 20240111 | 133700 | 2386679310 | 4600 | 4605 | 4605 | 4600 | 4450 |
| 337 | 20240111 | 133600 | 2366205040 | 4610 | 4610 | 4610 | 4610 | 195 |
| 338 | 20240111 | 133500 | 2365306090 | 4615 | 4615 | 4615 | 4615 | 3 |
| 339 | 20240111 | 133400 | 2365292245 | 4615 | 4615 | 4615 | 4615 | 128 |
| 340 | 20240111 | 133300 | 2364701525 | 4620 | 4610 | 4620 | 4610 | 530 |
| 341 | 20240111 | 133200 | 2362255925 | 4610 | 4610 | 4610 | 4610 | 55 |
| 342 | 20240111 | 133100 | 2362002375 | 4610 | 4615 | 4615 | 4610 | 257 |
| 343 | 20240111 | 133000 | 2360817320 | 4620 | 4620 | 4620 | 4620 | 1188 |
| 344 | 20240111 | 132900 | 2355328760 | 4625 | 4635 | 4640 | 4625 | 4171 |
| 345 | 20240111 | 132800 | 2336023875 | 4630 | 4630 | 4640 | 4625 | 7867 |
| 346 | 20240111 | 132700 | 2299560050 | 4625 | 4620 | 4625 | 4615 | 2174 |
| 347 | 20240111 | 132600 | 2289515395 | 4615 | 4615 | 4615 | 4615 | 0 |
| 348 | 20240111 | 132500 | 2289515395 | 4615 | 4615 | 4620 | 4610 | 523 |
| 349 | 20240111 | 132400 | 2287101555 | 4620 | 4620 | 4620 | 4620 | 358 |
| 350 | 20240111 | 132300 | 2285447595 | 4620 | 4625 | 4630 | 4620 | 6057 |
| 351 | 20240111 | 132200 | 2257438145 | 4625 | 4620 | 4625 | 4620 | 793 |
| 352 | 20240111 | 132100 | 2253774235 | 4620 | 4615 | 4625 | 4615 | 2621 |
| 353 | 20240111 | 132000 | 2241668710 | 4610 | 4605 | 4615 | 4605 | 2772 |
| 354 | 20240111 | 131900 | 2228888040 | 4605 | 4605 | 4605 | 4605 | 590 |
| 355 | 20240111 | 131800 | 2226171090 | 4600 | 4600 | 4610 | 4600 | 226 |
| 356 | 20240111 | 131700 | 2225131430 | 4600 | 4610 | 4610 | 4600 | 2657 |
| 357 | 20240111 | 131600 | 2212908950 | 4610 | 4610 | 4610 | 4610 | 2293 |
| 358 | 20240111 | 131500 | 2202338220 | 4610 | 4605 | 4610 | 4595 | 2766 |
| 359 | 20240111 | 131400 | 2189594795 | 4605 | 4600 | 4605 | 4600 | 1208 |
| 360 | 20240111 | 131300 | 2184032945 | 4600 | 4595 | 4600 | 4595 | 3112 |
| 361 | 20240111 | 131200 | 2169733300 | 4595 | 4595 | 4595 | 4595 | 1061 |
| 362 | 20240111 | 131100 | 2164858005 | 4600 | 4605 | 4605 | 4600 | 494 |
| 363 | 20240111 | 131000 | 2162585570 | 4605 | 4605 | 4605 | 4605 | 677 |
| 364 | 20240111 | 130900 | 2159467985 | 4595 | 4590 | 4595 | 4590 | 1346 |
| 365 | 20240111 | 130800 | 2153283660 | 4590 | 4590 | 4590 | 4590 | 200 |
| 366 | 20240111 | 130700 | 2152365660 | 4590 | 4590 | 4590 | 4590 | 2695 |
| 367 | 20240111 | 130600 | 2139995610 | 4595 | 4595 | 4595 | 4595 | 1640 |
| 368 | 20240111 | 130500 | 2132459810 | 4595 | 4595 | 4595 | 4590 | 1132 |
| 369 | 20240111 | 130400 | 2127263770 | 4595 | 4595 | 4595 | 4595 | 189 |
| 370 | 20240111 | 130300 | 2126395315 | 4595 | 4595 | 4595 | 4595 | 2994 |
| 371 | 20240111 | 130200 | 2112637885 | 4595 | 4595 | 4595 | 4595 | 119 |
| 372 | 20240111 | 130100 | 2112091080 | 4600 | 4590 | 4600 | 4590 | 194 |
| 373 | 20240111 | 130000 | 2111200540 | 4590 | 4590 | 4590 | 4590 | 1233 |
| 374 | 20240111 | 125900 | 2105541070 | 4595 | 4590 | 4600 | 4590 | 2051 |
| 375 | 20240111 | 125800 | 2096126700 | 4590 | 4595 | 4600 | 4590 | 311 |
| 376 | 20240111 | 125700 | 2094696955 | 4595 | 4590 | 4600 | 4590 | 53 |
| 377 | 20240111 | 125600 | 2094453420 | 4585 | 4585 | 4585 | 4585 | 1414 |
| 378 | 20240111 | 125500 | 2087970230 | 4585 | 4585 | 4605 | 4585 | 762 |
| 379 | 20240111 | 125400 | 2084476440 | 4580 | 4585 | 4585 | 4580 | 1668 |
| 380 | 20240111 | 125300 | 2076834105 | 4590 | 4600 | 4605 | 4585 | 3888 |
| 381 | 20240111 | 125200 | 2058968790 | 4595 | 4605 | 4605 | 4590 | 229 |
| 382 | 20240111 | 125100 | 2057916530 | 4590 | 4595 | 4600 | 4590 | 346 |
| 383 | 20240111 | 125000 | 2056327580 | 4605 | 4610 | 4610 | 4605 | 735 |
| 384 | 20240111 | 124900 | 2052939730 | 4615 | 4585 | 4615 | 4585 | 1351 |
| 385 | 20240111 | 124800 | 2046718635 | 4580 | 4590 | 4590 | 4580 | 1783 |
| 386 | 20240111 | 124700 | 2038543865 | 4580 | 4580 | 4580 | 4580 | 0 |
| 387 | 20240111 | 124600 | 2038543865 | 4580 | 4600 | 4600 | 4580 | 2998 |
| 388 | 20240111 | 124500 | 2024787120 | 4590 | 4590 | 4590 | 4585 | 486 |
| 389 | 20240111 | 124400 | 2022557385 | 4600 | 4585 | 4600 | 4585 | 10 |
| 390 | 20240111 | 124300 | 2022511460 | 4585 | 4585 | 4585 | 4585 | 0 |
| 391 | 20240111 | 124200 | 2022511460 | 4585 | 4615 | 4615 | 4580 | 1997 |
| 392 | 20240111 | 124100 | 2013355540 | 4615 | 4595 | 4615 | 4585 | 3061 |
| 393 | 20240111 | 124000 | 1999267525 | 4600 | 4600 | 4600 | 4600 | 154 |
| 394 | 20240111 | 123900 | 1998559125 | 4600 | 4600 | 4600 | 4600 | 3 |
| 395 | 20240111 | 123800 | 1998545325 | 4600 | 4600 | 4600 | 4600 | 1 |
| 396 | 20240111 | 123700 | 1998540725 | 4590 | 4595 | 4595 | 4590 | 1044 |
| 397 | 20240111 | 123600 | 1993747125 | 4600 | 4600 | 4600 | 4600 | 2 |
| 398 | 20240111 | 123500 | 1993737925 | 4595 | 4595 | 4600 | 4595 | 277 |
| 399 | 20240111 | 123400 | 1992465105 | 4595 | 4600 | 4600 | 4595 | 131 |
| 400 | 20240111 | 123300 | 1991862725 | 4600 | 4610 | 4610 | 4600 | 1404 |
| 401 | 20240111 | 123200 | 1985393825 | 4610 | 4600 | 4610 | 4600 | 398 |
| 402 | 20240111 | 123100 | 1983560505 | 4600 | 4595 | 4600 | 4595 | 543 |
| 403 | 20240111 | 123000 | 1981063430 | 4595 | 4595 | 4595 | 4595 | 28 |
| 404 | 20240111 | 122900 | 1980934770 | 4595 | 4590 | 4595 | 4590 | 102 |
| 405 | 20240111 | 122800 | 1980466090 | 4595 | 4595 | 4595 | 4595 | 30 |
| 406 | 20240111 | 122700 | 1980328240 | 4580 | 4580 | 4580 | 4580 | 0 |
| 407 | 20240111 | 122600 | 1980328240 | 4580 | 4600 | 4600 | 4580 | 2233 |
| 408 | 20240111 | 122500 | 1970095955 | 4600 | 4600 | 4600 | 4600 | 1000 |
| 409 | 20240111 | 122400 | 1965495955 | 4605 | 4600 | 4605 | 4595 | 548 |
| 410 | 20240111 | 122300 | 1962975245 | 4600 | 4605 | 4605 | 4600 | 245 |
| 411 | 20240111 | 122200 | 1961848170 | 4600 | 4605 | 4605 | 4600 | 39 |
| 412 | 20240111 | 122100 | 1961668600 | 4610 | 4610 | 4610 | 4610 | 620 |
| 413 | 20240111 | 122000 | 1958810400 | 4600 | 4600 | 4600 | 4600 | 877 |
| 414 | 20240111 | 121900 | 1954776200 | 4600 | 4595 | 4600 | 4595 | 792 |
| 415 | 20240111 | 121800 | 1951134500 | 4595 | 4590 | 4595 | 4590 | 102 |
| 416 | 20240111 | 121700 | 1950666310 | 4590 | 4585 | 4590 | 4580 | 651 |
| 417 | 20240111 | 121600 | 1947683120 | 4590 | 4590 | 4590 | 4590 | 130 |
| 418 | 20240111 | 121500 | 1947086420 | 4590 | 4590 | 4590 | 4590 | 102 |
| 419 | 20240111 | 121400 | 1946618240 | 4585 | 4585 | 4585 | 4585 | 200 |
| 420 | 20240111 | 121300 | 1945701240 | 4580 | 4580 | 4580 | 4580 | 688 |
| 421 | 20240111 | 121200 | 1942550200 | 4580 | 4580 | 4580 | 4580 | 111 |
| 422 | 20240111 | 121100 | 1942041820 | 4575 | 4570 | 4575 | 4570 | 717 |
| 423 | 20240111 | 121000 | 1938762325 | 4575 | 4575 | 4575 | 4575 | 467 |
| 424 | 20240111 | 120900 | 1936625800 | 4580 | 4580 | 4580 | 4580 | 214 |
| 425 | 20240111 | 120800 | 1935645680 | 4580 | 4580 | 4580 | 4580 | 152 |
| 426 | 20240111 | 120700 | 1934949520 | 4580 | 4580 | 4580 | 4580 | 185 |
| 427 | 20240111 | 120600 | 1934102220 | 4580 | 4580 | 4580 | 4570 | 1500 |
| 428 | 20240111 | 120500 | 1927235890 | 4580 | 4580 | 4580 | 4580 | 478 |
| 429 | 20240111 | 120400 | 1925046650 | 4585 | 4580 | 4590 | 4580 | 202 |
| 430 | 20240111 | 120300 | 1924120480 | 4585 | 4590 | 4590 | 4585 | 444 |
| 431 | 20240111 | 120200 | 1922084710 | 4600 | 4595 | 4600 | 4595 | 227 |
| 432 | 20240111 | 120100 | 1921041100 | 4600 | 4600 | 4600 | 4600 | 1 |
| 433 | 20240111 | 120000 | 1921036500 | 4590 | 4610 | 4610 | 4590 | 6338 |
| 434 | 20240111 | 115900 | 1891930150 | 4595 | 4580 | 4595 | 4580 | 558 |
| 435 | 20240111 | 115800 | 1889371120 | 4590 | 4570 | 4590 | 4570 | 3134 |
| 436 | 20240111 | 115700 | 1875046340 | 4570 | 4570 | 4570 | 4565 | 1462 |
| 437 | 20240111 | 115600 | 1868371705 | 4570 | 4565 | 4570 | 4565 | 833 |
| 438 | 20240111 | 115500 | 1864568955 | 4570 | 4575 | 4575 | 4560 | 521 |
| 439 | 20240111 | 115400 | 1862192940 | 4575 | 4580 | 4580 | 4565 | 7275 |
| 440 | 20240111 | 115300 | 1828961565 | 4575 | 4585 | 4585 | 4575 | 521 |
| 441 | 20240111 | 115200 | 1826575350 | 4585 | 4585 | 4585 | 4585 | 35 |
| 442 | 20240111 | 115100 | 1826414875 | 4585 | 4580 | 4585 | 4580 | 170 |
| 443 | 20240111 | 115000 | 1825635580 | 4580 | 4585 | 4590 | 4570 | 3834 |
| 444 | 20240111 | 114900 | 1808108390 | 4590 | 4590 | 4590 | 4590 | 40 |
| 445 | 20240111 | 114800 | 1807924790 | 4590 | 4585 | 4590 | 4570 | 3004 |
| 446 | 20240111 | 114700 | 1794157375 | 4585 | 4580 | 4585 | 4570 | 9388 |
| 447 | 20240111 | 114600 | 1751239420 | 4580 | 4580 | 4590 | 4575 | 2393 |
| 448 | 20240111 | 114500 | 1740282225 | 4585 | 4585 | 4585 | 4580 | 4611 |
| 449 | 20240111 | 114400 | 1719153620 | 4590 | 4595 | 4595 | 4585 | 2732 |
| 450 | 20240111 | 114300 | 1706613985 | 4595 | 4600 | 4600 | 4595 | 1872 |
| 451 | 20240111 | 114200 | 1698012120 | 4600 | 4600 | 4600 | 4595 | 334 |
| 452 | 20240111 | 114100 | 1696475795 | 4600 | 4590 | 4600 | 4590 | 2610 |
| 453 | 20240111 | 114000 | 1684493190 | 4595 | 4600 | 4600 | 4595 | 6374 |
| 454 | 20240111 | 113900 | 1655203900 | 4600 | 4605 | 4605 | 4600 | 429 |
| 455 | 20240111 | 113800 | 1653230280 | 4610 | 4600 | 4610 | 4600 | 253 |
| 456 | 20240111 | 113700 | 1652065460 | 4610 | 4610 | 4610 | 4610 | 12 |
| 457 | 20240111 | 113600 | 1652010140 | 4605 | 4605 | 4605 | 4600 | 454 |
| 458 | 20240111 | 113500 | 1649920020 | 4605 | 4600 | 4605 | 4595 | 267 |
| 459 | 20240111 | 113400 | 1648692845 | 4610 | 4600 | 4610 | 4600 | 211 |
| 460 | 20240111 | 113300 | 1647722065 | 4600 | 4610 | 4610 | 4600 | 2206 |
| 461 | 20240111 | 113200 | 1637571650 | 4605 | 4595 | 4605 | 4595 | 1313 |
| 462 | 20240111 | 113100 | 1631532015 | 4595 | 4605 | 4605 | 4590 | 4607 |
| 463 | 20240111 | 113000 | 1610353935 | 4605 | 4610 | 4610 | 4600 | 527 |
| 464 | 20240111 | 112900 | 1607928190 | 4610 | 4610 | 4610 | 4610 | 13 |
| 465 | 20240111 | 112800 | 1607868260 | 4615 | 4615 | 4615 | 4615 | 1328 |
| 466 | 20240111 | 112700 | 1601739540 | 4615 | 4615 | 4615 | 4590 | 5708 |
| 467 | 20240111 | 112600 | 1575517685 | 4615 | 4605 | 4615 | 4600 | 2895 |
| 468 | 20240111 | 112500 | 1562198695 | 4615 | 4615 | 4620 | 4610 | 1327 |
| 469 | 20240111 | 112400 | 1556079545 | 4620 | 4615 | 4620 | 4615 | 565 |
| 470 | 20240111 | 112300 | 1553471975 | 4610 | 4610 | 4610 | 4610 | 512 |
| 471 | 20240111 | 112200 | 1551111655 | 4610 | 4610 | 4610 | 4610 | 28 |
| 472 | 20240111 | 112100 | 1550982575 | 4610 | 4595 | 4610 | 4595 | 565 |
| 473 | 20240111 | 112000 | 1548381525 | 4610 | 4600 | 4610 | 4595 | 1229 |
| 474 | 20240111 | 111900 | 1542733895 | 4620 | 4600 | 4620 | 4595 | 1344 |
| 475 | 20240111 | 111800 | 1536551410 | 4620 | 4600 | 4620 | 4600 | 352 |
| 476 | 20240111 | 111700 | 1534925370 | 4620 | 4600 | 4620 | 4600 | 940 |
| 477 | 20240111 | 111600 | 1530601070 | 4620 | 4605 | 4620 | 4595 | 5834 |
| 478 | 20240111 | 111500 | 1503776140 | 4620 | 4620 | 4620 | 4620 | 13 |
| 479 | 20240111 | 111400 | 1503716080 | 4605 | 4615 | 4625 | 4605 | 3746 |
| 480 | 20240111 | 111300 | 1486450170 | 4625 | 4625 | 4625 | 4625 | 13 |
| 481 | 20240111 | 111200 | 1486390045 | 4625 | 4610 | 4625 | 4605 | 1288 |
| 482 | 20240111 | 111100 | 1480452055 | 4610 | 4625 | 4625 | 4610 | 1297 |
| 483 | 20240111 | 111000 | 1474459160 | 4625 | 4625 | 4625 | 4605 | 5771 |
| 484 | 20240111 | 110900 | 1447818565 | 4630 | 4625 | 4630 | 4625 | 1315 |
| 485 | 20240111 | 110800 | 1441736615 | 4630 | 4630 | 4630 | 4630 | 133 |
| 486 | 20240111 | 110700 | 1441120825 | 4635 | 4620 | 4635 | 4620 | 6295 |
| 487 | 20240111 | 110600 | 1412005745 | 4615 | 4620 | 4625 | 4615 | 4138 |
| 488 | 20240111 | 110500 | 1392897245 | 4620 | 4630 | 4630 | 4620 | 2502 |
| 489 | 20240111 | 110400 | 1381320120 | 4625 | 4635 | 4635 | 4625 | 2906 |
| 490 | 20240111 | 110300 | 1367865140 | 4635 | 4635 | 4645 | 4635 | 888 |
| 491 | 20240111 | 110200 | 1363749090 | 4645 | 4635 | 4645 | 4630 | 2043 |
| 492 | 20240111 | 110100 | 1354281715 | 4645 | 4645 | 4645 | 4635 | 117 |
| 493 | 20240111 | 110000 | 1353739260 | 4635 | 4635 | 4640 | 4630 | 2146 |
| 494 | 20240111 | 105900 | 1343800175 | 4635 | 4635 | 4635 | 4635 | 1265 |
| 495 | 20240111 | 105800 | 1337936900 | 4635 | 4640 | 4645 | 4630 | 3390 |
| 496 | 20240111 | 105700 | 1322221350 | 4640 | 4645 | 4650 | 4640 | 2436 |
| 497 | 20240111 | 105600 | 1310915605 | 4645 | 4655 | 4660 | 4645 | 3821 |
| 498 | 20240111 | 105500 | 1293145340 | 4660 | 4660 | 4665 | 4660 | 919 |
| 499 | 20240111 | 105400 | 1288860420 | 4665 | 4665 | 4665 | 4660 | 2205 |
| 500 | 20240111 | 105300 | 1278578215 | 4670 | 4670 | 4675 | 4670 | 1454 |
| 501 | 20240111 | 105200 | 1271782265 | 4675 | 4670 | 4675 | 4670 | 22 |
| 502 | 20240111 | 105100 | 1271679420 | 4675 | 4670 | 4675 | 4670 | 366 |
| 503 | 20240111 | 105000 | 1269970130 | 4670 | 4670 | 4670 | 4670 | 48 |
| 504 | 20240111 | 104900 | 1269745970 | 4670 | 4670 | 4670 | 4670 | 1622 |
| 505 | 20240111 | 104800 | 1262171230 | 4670 | 4665 | 4670 | 4665 | 58 |
| 506 | 20240111 | 104700 | 1261900410 | 4670 | 4665 | 4670 | 4665 | 41 |
| 507 | 20240111 | 104600 | 1261709030 | 4665 | 4670 | 4670 | 4665 | 335 |
| 508 | 20240111 | 104500 | 1260145235 | 4670 | 4670 | 4670 | 4670 | 89 |
| 509 | 20240111 | 104400 | 1259729605 | 4670 | 4675 | 4675 | 4670 | 74 |
| 510 | 20240111 | 104300 | 1259383870 | 4670 | 4675 | 4675 | 4670 | 375 |
| 511 | 20240111 | 104200 | 1257630760 | 4680 | 4665 | 4680 | 4665 | 50 |
| 512 | 20240111 | 104100 | 1257397195 | 4665 | 4665 | 4680 | 4665 | 3260 |
| 513 | 20240111 | 104000 | 1242148590 | 4675 | 4675 | 4675 | 4675 | 59 |
| 514 | 20240111 | 103900 | 1241872765 | 4675 | 4675 | 4680 | 4675 | 1183 |
| 515 | 20240111 | 103800 | 1236342160 | 4680 | 4675 | 4680 | 4675 | 2657 |
| 516 | 20240111 | 103700 | 1223920500 | 4675 | 4660 | 4675 | 4660 | 559 |
| 517 | 20240111 | 103600 | 1221307190 | 4660 | 4670 | 4675 | 4660 | 1182 |
| 518 | 20240111 | 103500 | 1215788045 | 4670 | 4665 | 4675 | 4665 | 2948 |
| 519 | 20240111 | 103400 | 1202021165 | 4670 | 4670 | 4670 | 4670 | 19 |
| 520 | 20240111 | 103300 | 1201932435 | 4670 | 4660 | 4670 | 4660 | 1167 |
| 521 | 20240111 | 103200 | 1196492425 | 4660 | 4650 | 4660 | 4650 | 123 |
| 522 | 20240111 | 103100 | 1195920245 | 4650 | 4655 | 4660 | 4650 | 1316 |
| 523 | 20240111 | 103000 | 1189799015 | 4660 | 4660 | 4660 | 4660 | 42 |
| 524 | 20240111 | 102900 | 1189603295 | 4655 | 4670 | 4670 | 4655 | 669 |
| 525 | 20240111 | 102800 | 1186485560 | 4670 | 4670 | 4675 | 4660 | 269 |
| 526 | 20240111 | 102700 | 1185230405 | 4675 | 4680 | 4680 | 4660 | 2282 |
| 527 | 20240111 | 102600 | 1174559535 | 4680 | 4680 | 4680 | 4675 | 2284 |
| 528 | 20240111 | 102500 | 1163870470 | 4675 | 4665 | 4675 | 4665 | 5548 |
| 529 | 20240111 | 102400 | 1137942270 | 4660 | 4645 | 4660 | 4645 | 1488 |
| 530 | 20240111 | 102300 | 1131017980 | 4645 | 4650 | 4650 | 4645 | 574 |
| 531 | 20240111 | 102200 | 1128351670 | 4650 | 4650 | 4650 | 4645 | 53 |
| 532 | 20240111 | 102100 | 1128105385 | 4650 | 4665 | 4665 | 4640 | 8874 |
| 533 | 20240111 | 102000 | 1086859365 | 4665 | 4665 | 4670 | 4665 | 2175 |
| 534 | 20240111 | 101900 | 1076709350 | 4670 | 4670 | 4670 | 4665 | 395 |
| 535 | 20240111 | 101800 | 1074864705 | 4670 | 4675 | 4680 | 4660 | 4694 |
| 536 | 20240111 | 101700 | 1052914310 | 4670 | 4655 | 4670 | 4650 | 7125 |
| 537 | 20240111 | 101600 | 1019698230 | 4655 | 4655 | 4660 | 4655 | 368 |
| 538 | 20240111 | 101500 | 1017985085 | 4660 | 4660 | 4660 | 4660 | 267 |
| 539 | 20240111 | 101400 | 1016740865 | 4660 | 4650 | 4660 | 4650 | 2174 |
| 540 | 20240111 | 101300 | 1006624135 | 4650 | 4650 | 4650 | 4645 | 1205 |
| 541 | 20240111 | 101200 | 1001026830 | 4650 | 4665 | 4665 | 4650 | 2022 |
| 542 | 20240111 | 101100 | 991620745 | 4660 | 4660 | 4660 | 4655 | 756 |
| 543 | 20240111 | 101000 | 988098950 | 4660 | 4670 | 4670 | 4660 | 1640 |
| 544 | 20240111 | 100900 | 980446390 | 4670 | 4670 | 4675 | 4670 | 740 |
| 545 | 20240111 | 100800 | 976990510 | 4670 | 4665 | 4670 | 4660 | 1701 |
| 546 | 20240111 | 100700 | 969047985 | 4665 | 4665 | 4665 | 4665 | 223 |
| 547 | 20240111 | 100600 | 968007690 | 4665 | 4670 | 4670 | 4665 | 1164 |
| 548 | 20240111 | 100500 | 962573310 | 4670 | 4670 | 4675 | 4665 | 1565 |
| 549 | 20240111 | 100400 | 955264540 | 4670 | 4660 | 4670 | 4660 | 4264 |
| 550 | 20240111 | 100300 | 935375540 | 4655 | 4665 | 4665 | 4650 | 8120 |
| 551 | 20240111 | 100200 | 897579560 | 4665 | 4670 | 4670 | 4665 | 985 |
| 552 | 20240111 | 100100 | 892984280 | 4665 | 4670 | 4675 | 4665 | 1598 |
| 553 | 20240111 | 100000 | 885520855 | 4670 | 4675 | 4675 | 4655 | 2921 |
| 554 | 20240111 | 095900 | 871893735 | 4675 | 4675 | 4675 | 4655 | 2233 |
| 555 | 20240111 | 095800 | 861470495 | 4675 | 4650 | 4685 | 4645 | 16664 |
| 556 | 20240111 | 095700 | 783623095 | 4650 | 4660 | 4660 | 4650 | 9741 |
| 557 | 20240111 | 095600 | 738293720 | 4660 | 4665 | 4665 | 4655 | 1269 |
| 558 | 20240111 | 095500 | 732378105 | 4665 | 4660 | 4670 | 4655 | 10582 |
| 559 | 20240111 | 095400 | 682997975 | 4655 | 4665 | 4665 | 4655 | 1821 |
| 560 | 20240111 | 095300 | 674513920 | 4650 | 4655 | 4670 | 4650 | 6324 |
| 561 | 20240111 | 095200 | 645022085 | 4650 | 4645 | 4655 | 4635 | 6614 |
| 562 | 20240111 | 095100 | 614258490 | 4630 | 4635 | 4645 | 4625 | 6407 |
| 563 | 20240111 | 095000 | 584517620 | 4650 | 4635 | 4650 | 4635 | 5116 |
| 564 | 20240111 | 094900 | 560778920 | 4635 | 4625 | 4635 | 4625 | 5241 |
| 565 | 20240111 | 094800 | 536525155 | 4625 | 4600 | 4625 | 4600 | 895 |
| 566 | 20240111 | 094700 | 532394695 | 4595 | 4595 | 4610 | 4595 | 3166 |
| 567 | 20240111 | 094600 | 517817750 | 4595 | 4610 | 4610 | 4595 | 1250 |
| 568 | 20240111 | 094500 | 512064240 | 4605 | 4600 | 4605 | 4600 | 539 |
| 569 | 20240111 | 094400 | 509583645 | 4610 | 4600 | 4610 | 4600 | 175 |
| 570 | 20240111 | 094300 | 508777315 | 4600 | 4610 | 4610 | 4600 | 1525 |
| 571 | 20240111 | 094200 | 501761870 | 4615 | 4615 | 4615 | 4605 | 85 |
| 572 | 20240111 | 094100 | 501369625 | 4615 | 4620 | 4620 | 4600 | 207 |
| 573 | 20240111 | 094000 | 500414065 | 4625 | 4625 | 4625 | 4625 | 31 |
| 574 | 20240111 | 093900 | 500270690 | 4620 | 4620 | 4620 | 4620 | 2611 |
| 575 | 20240111 | 093800 | 488207870 | 4620 | 4610 | 4620 | 4610 | 1920 |
| 576 | 20240111 | 093700 | 479345485 | 4610 | 4610 | 4610 | 4610 | 2770 |
| 577 | 20240111 | 093600 | 466575785 | 4610 | 4590 | 4610 | 4580 | 4676 |
| 578 | 20240111 | 093500 | 445072360 | 4595 | 4585 | 4595 | 4585 | 1686 |
| 579 | 20240111 | 093400 | 437340115 | 4585 | 4595 | 4600 | 4585 | 911 |
| 580 | 20240111 | 093300 | 433157345 | 4595 | 4600 | 4600 | 4590 | 29 |
| 581 | 20240111 | 093200 | 433024030 | 4585 | 4605 | 4605 | 4585 | 5064 |
| 582 | 20240111 | 093100 | 409724545 | 4610 | 4620 | 4620 | 4605 | 2558 |
| 583 | 20240111 | 093000 | 397926835 | 4620 | 4610 | 4620 | 4600 | 487 |
| 584 | 20240111 | 092900 | 395683485 | 4610 | 4620 | 4620 | 4610 | 625 |
| 585 | 20240111 | 092800 | 392801475 | 4620 | 4590 | 4620 | 4590 | 2140 |
| 586 | 20240111 | 092700 | 382944515 | 4585 | 4590 | 4590 | 4580 | 1682 |
| 587 | 20240111 | 092600 | 375234495 | 4585 | 4590 | 4590 | 4585 | 1151 |
| 588 | 20240111 | 092500 | 369954750 | 4590 | 4595 | 4595 | 4585 | 898 |
| 589 | 20240111 | 092400 | 365834165 | 4595 | 4600 | 4615 | 4595 | 4042 |
| 590 | 20240111 | 092300 | 347229360 | 4610 | 4610 | 4610 | 4600 | 1111 |
| 591 | 20240111 | 092200 | 342113925 | 4610 | 4600 | 4615 | 4595 | 1540 |
| 592 | 20240111 | 092100 | 335022675 | 4600 | 4595 | 4605 | 4585 | 2187 |
| 593 | 20240111 | 092000 | 324966195 | 4600 | 4590 | 4600 | 4590 | 4604 |
| 594 | 20240111 | 091900 | 303814220 | 4600 | 4600 | 4605 | 4600 | 5062 |
| 595 | 20240111 | 091800 | 280520160 | 4600 | 4590 | 4600 | 4585 | 2916 |
| 596 | 20240111 | 091700 | 267137775 | 4570 | 4595 | 4595 | 4570 | 910 |
| 597 | 20240111 | 091600 | 262977425 | 4595 | 4570 | 4595 | 4550 | 3835 |
| 598 | 20240111 | 091500 | 245396370 | 4545 | 4560 | 4570 | 4545 | 3908 |
| 599 | 20240111 | 091400 | 227611320 | 4560 | 4570 | 4570 | 4560 | 622 |
| 600 | 20240111 | 091300 | 224773425 | 4560 | 4580 | 4580 | 4560 | 247 |
| 601 | 20240111 | 091200 | 223642285 | 4580 | 4555 | 4580 | 4555 | 1228 |
| 602 | 20240111 | 091100 | 218037770 | 4555 | 4560 | 4565 | 4545 | 4079 |
| 603 | 20240111 | 091000 | 199472305 | 4565 | 4595 | 4595 | 4565 | 1544 |
| 604 | 20240111 | 090900 | 192398595 | 4595 | 4580 | 4595 | 4565 | 1570 |
| 605 | 20240111 | 090800 | 185202025 | 4580 | 4570 | 4580 | 4565 | 1062 |
| 606 | 20240111 | 090700 | 180352390 | 4565 | 4580 | 4600 | 4565 | 4455 |
| 607 | 20240111 | 090600 | 159975095 | 4580 | 4590 | 4590 | 4570 | 1830 |
| 608 | 20240111 | 090500 | 151588250 | 4585 | 4585 | 4590 | 4585 | 1318 |
| 609 | 20240111 | 090400 | 145544185 | 4590 | 4585 | 4600 | 4585 | 1086 |
| 610 | 20240111 | 090300 | 140564495 | 4585 | 4605 | 4615 | 4585 | 12049 |
| 611 | 20240111 | 090200 | 85076315 | 4610 | 4550 | 4610 | 4550 | 4187 |
| 612 | 20240111 | 090100 | 65893555 | 4575 | 4575 | 4575 | 4550 | 9351 |
| 613 | 20240111 | 090000 | 23308140 | 4585 | 4570 | 4585 | 4560 | 5099 |