31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 192800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 3 | 20240104 | 192700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 4 | 20240104 | 192600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 5 | 20240104 | 192500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 6 | 20240104 | 192400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 7 | 20240104 | 192300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 8 | 20240104 | 192200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 9 | 20240104 | 192100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 10 | 20240104 | 192000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 11 | 20240104 | 191900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 12 | 20240104 | 191800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 13 | 20240104 | 191700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 14 | 20240104 | 191600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 15 | 20240104 | 191500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 16 | 20240104 | 191400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 17 | 20240104 | 191300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 18 | 20240104 | 191200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 19 | 20240104 | 191100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 20 | 20240104 | 191000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 21 | 20240104 | 190900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 22 | 20240104 | 190800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 23 | 20240104 | 190700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 24 | 20240104 | 190600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 25 | 20240104 | 190500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 26 | 20240104 | 190400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 27 | 20240104 | 190300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 28 | 20240104 | 190200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 29 | 20240104 | 190100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 30 | 20240104 | 190000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 31 | 20240104 | 185900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 32 | 20240104 | 185800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 33 | 20240104 | 185700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 34 | 20240104 | 185600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 35 | 20240104 | 185500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 36 | 20240104 | 185400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 37 | 20240104 | 185300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 38 | 20240104 | 185200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 39 | 20240104 | 185100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 40 | 20240104 | 185000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 41 | 20240104 | 184900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 42 | 20240104 | 184800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 43 | 20240104 | 184700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 44 | 20240104 | 184600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 45 | 20240104 | 184500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 46 | 20240104 | 184400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 47 | 20240104 | 184300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 48 | 20240104 | 184200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 49 | 20240104 | 184100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 50 | 20240104 | 184000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 51 | 20240104 | 183900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 52 | 20240104 | 183800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 53 | 20240104 | 183700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 54 | 20240104 | 183600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 55 | 20240104 | 183500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 56 | 20240104 | 183400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 57 | 20240104 | 183300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 58 | 20240104 | 183200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 59 | 20240104 | 183100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 60 | 20240104 | 183000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 61 | 20240104 | 182900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 62 | 20240104 | 182800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 63 | 20240104 | 182700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 64 | 20240104 | 182600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 65 | 20240104 | 182500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 66 | 20240104 | 182400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 67 | 20240104 | 182300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 68 | 20240104 | 182200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 69 | 20240104 | 182100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 70 | 20240104 | 182000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 71 | 20240104 | 181900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 72 | 20240104 | 181800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 73 | 20240104 | 181700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 74 | 20240104 | 181600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 75 | 20240104 | 181500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 76 | 20240104 | 181400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 77 | 20240104 | 181300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 78 | 20240104 | 181200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 79 | 20240104 | 181100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 80 | 20240104 | 181000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 81 | 20240104 | 180900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 82 | 20240104 | 180800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 83 | 20240104 | 180700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 84 | 20240104 | 180600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 85 | 20240104 | 180500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 86 | 20240104 | 180400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 87 | 20240104 | 180300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 88 | 20240104 | 180200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 89 | 20240104 | 180100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 90 | 20240104 | 180000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 91 | 20240104 | 175900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 92 | 20240104 | 175800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 93 | 20240104 | 175700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 94 | 20240104 | 175600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 95 | 20240104 | 175500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 96 | 20240104 | 175400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 97 | 20240104 | 175300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 98 | 20240104 | 175200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 99 | 20240104 | 175100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 100 | 20240104 | 175000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 101 | 20240104 | 174900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 102 | 20240104 | 174800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 103 | 20240104 | 174700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 104 | 20240104 | 174600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 105 | 20240104 | 174500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 106 | 20240104 | 174400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 107 | 20240104 | 174300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 108 | 20240104 | 174200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 109 | 20240104 | 174100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 110 | 20240104 | 174000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 111 | 20240104 | 173900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 112 | 20240104 | 173800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 113 | 20240104 | 173700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 114 | 20240104 | 173600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 115 | 20240104 | 173500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 116 | 20240104 | 173400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 117 | 20240104 | 173300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 118 | 20240104 | 173200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 119 | 20240104 | 173100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 120 | 20240104 | 173000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 121 | 20240104 | 172900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 122 | 20240104 | 172800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 123 | 20240104 | 172700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 124 | 20240104 | 172600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 125 | 20240104 | 172500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 126 | 20240104 | 172400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 127 | 20240104 | 172300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 128 | 20240104 | 172200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 129 | 20240104 | 172100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 130 | 20240104 | 172000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 131 | 20240104 | 171900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 132 | 20240104 | 171800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 133 | 20240104 | 171700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 134 | 20240104 | 171600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 135 | 20240104 | 171500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 136 | 20240104 | 171400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 137 | 20240104 | 171300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 138 | 20240104 | 171200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 139 | 20240104 | 171100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 140 | 20240104 | 171000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 141 | 20240104 | 170900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 142 | 20240104 | 170800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 143 | 20240104 | 170700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 144 | 20240104 | 170600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 145 | 20240104 | 170500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 146 | 20240104 | 170400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 147 | 20240104 | 170300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 148 | 20240104 | 170200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 149 | 20240104 | 170100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 150 | 20240104 | 170000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 151 | 20240104 | 165900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 152 | 20240104 | 165800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 153 | 20240104 | 165700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 154 | 20240104 | 165600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 155 | 20240104 | 165500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 156 | 20240104 | 165400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 157 | 20240104 | 165300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 158 | 20240104 | 165200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 159 | 20240104 | 165100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 160 | 20240104 | 165000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 161 | 20240104 | 164900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 162 | 20240104 | 164800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 163 | 20240104 | 164700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 164 | 20240104 | 164600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 165 | 20240104 | 164500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 166 | 20240104 | 164400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 167 | 20240104 | 164300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 168 | 20240104 | 164200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 169 | 20240104 | 164100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 170 | 20240104 | 164000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 171 | 20240104 | 163900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 172 | 20240104 | 163800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 173 | 20240104 | 163700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 174 | 20240104 | 163600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 175 | 20240104 | 163500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 176 | 20240104 | 163400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 177 | 20240104 | 163300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 178 | 20240104 | 163200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 179 | 20240104 | 163100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 180 | 20240104 | 163000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 181 | 20240104 | 162900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 182 | 20240104 | 162800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 183 | 20240104 | 162700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 184 | 20240104 | 162600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 185 | 20240104 | 162500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 186 | 20240104 | 162400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 187 | 20240104 | 162300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 188 | 20240104 | 162200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 189 | 20240104 | 162100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 190 | 20240104 | 162000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 191 | 20240104 | 161900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 192 | 20240104 | 161800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 193 | 20240104 | 161700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 194 | 20240104 | 161600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 195 | 20240104 | 161500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 196 | 20240104 | 161400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 197 | 20240104 | 161300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 198 | 20240104 | 161200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 199 | 20240104 | 161100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 200 | 20240104 | 161000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 201 | 20240104 | 160900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 202 | 20240104 | 160800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 203 | 20240104 | 160700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 204 | 20240104 | 160600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 205 | 20240104 | 160500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 206 | 20240104 | 160400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 207 | 20240104 | 160300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 208 | 20240104 | 160200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 209 | 20240104 | 160100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 210 | 20240104 | 160000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 211 | 20240104 | 155900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 212 | 20240104 | 155800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 213 | 20240104 | 155700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 214 | 20240104 | 155600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 215 | 20240104 | 155500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 216 | 20240104 | 155400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 217 | 20240104 | 155300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 218 | 20240104 | 155200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 219 | 20240104 | 155100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 220 | 20240104 | 155000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 221 | 20240104 | 154900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 222 | 20240104 | 154800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 223 | 20240104 | 154700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 224 | 20240104 | 154600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 225 | 20240104 | 154500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 226 | 20240104 | 154400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 227 | 20240104 | 154300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 228 | 20240104 | 154200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 229 | 20240104 | 154100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 230 | 20240104 | 154000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 231 | 20240104 | 153900 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 232 | 20240104 | 153800 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 233 | 20240104 | 153700 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 234 | 20240104 | 153600 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 235 | 20240104 | 153500 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 236 | 20240104 | 153400 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 237 | 20240104 | 153300 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 238 | 20240104 | 153200 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 239 | 20240104 | 153100 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 240 | 20240104 | 153000 | 4546432370 | 9350 | 9350 | 9350 | 9350 | 4817 |
| 241 | 20240104 | 152900 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 242 | 20240104 | 152800 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 243 | 20240104 | 152700 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 244 | 20240104 | 152600 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 245 | 20240104 | 152500 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 246 | 20240104 | 152400 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 247 | 20240104 | 152300 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 248 | 20240104 | 152200 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 249 | 20240104 | 152100 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 250 | 20240104 | 152000 | 4501393420 | 9330 | 9330 | 9330 | 9330 | 0 |
| 251 | 20240104 | 151900 | 4501393420 | 9330 | 9330 | 9330 | 9290 | 674 |
| 252 | 20240104 | 151800 | 4495123180 | 9300 | 9320 | 9330 | 9300 | 839 |
| 253 | 20240104 | 151700 | 4487310840 | 9330 | 9340 | 9340 | 9320 | 820 |
| 254 | 20240104 | 151600 | 4479659470 | 9330 | 9350 | 9350 | 9330 | 490 |
| 255 | 20240104 | 151500 | 4475081560 | 9340 | 9340 | 9350 | 9340 | 807 |
| 256 | 20240104 | 151400 | 4467543480 | 9330 | 9330 | 9340 | 9330 | 355 |
| 257 | 20240104 | 151300 | 4464227830 | 9340 | 9330 | 9340 | 9330 | 201 |
| 258 | 20240104 | 151200 | 4462350550 | 9350 | 9340 | 9350 | 9310 | 643 |
| 259 | 20240104 | 151100 | 4456356820 | 9340 | 9320 | 9340 | 9310 | 308 |
| 260 | 20240104 | 151000 | 4453483450 | 9330 | 9330 | 9330 | 9320 | 430 |
| 261 | 20240104 | 150900 | 4449471890 | 9320 | 9310 | 9340 | 9310 | 174 |
| 262 | 20240104 | 150800 | 4447848190 | 9310 | 9330 | 9330 | 9310 | 1404 |
| 263 | 20240104 | 150700 | 4434771580 | 9320 | 9320 | 9330 | 9320 | 206 |
| 264 | 20240104 | 150600 | 4432849660 | 9320 | 9330 | 9350 | 9310 | 1283 |
| 265 | 20240104 | 150500 | 4420883880 | 9330 | 9330 | 9330 | 9320 | 389 |
| 266 | 20240104 | 150400 | 4417256720 | 9330 | 9330 | 9330 | 9330 | 204 |
| 267 | 20240104 | 150300 | 4415353400 | 9330 | 9340 | 9350 | 9330 | 499 |
| 268 | 20240104 | 150200 | 4410693950 | 9340 | 9340 | 9340 | 9340 | 722 |
| 269 | 20240104 | 150100 | 4403950470 | 9340 | 9330 | 9340 | 9330 | 369 |
| 270 | 20240104 | 150000 | 4400506170 | 9320 | 9340 | 9340 | 9300 | 712 |
| 271 | 20240104 | 145900 | 4393873820 | 9330 | 9340 | 9340 | 9320 | 364 |
| 272 | 20240104 | 145800 | 4390476250 | 9340 | 9330 | 9340 | 9330 | 371 |
| 273 | 20240104 | 145700 | 4387013820 | 9330 | 9330 | 9330 | 9330 | 614 |
| 274 | 20240104 | 145600 | 4381285200 | 9300 | 9330 | 9330 | 9300 | 1113 |
| 275 | 20240104 | 145500 | 4370925350 | 9330 | 9320 | 9330 | 9310 | 490 |
| 276 | 20240104 | 145400 | 4366360410 | 9320 | 9320 | 9320 | 9320 | 36 |
| 277 | 20240104 | 145300 | 4366024890 | 9320 | 9320 | 9320 | 9320 | 163 |
| 278 | 20240104 | 145200 | 4364505730 | 9320 | 9330 | 9330 | 9320 | 484 |
| 279 | 20240104 | 145100 | 4359994320 | 9340 | 9340 | 9340 | 9340 | 60 |
| 280 | 20240104 | 145000 | 4359433920 | 9340 | 9330 | 9340 | 9330 | 123 |
| 281 | 20240104 | 144900 | 4358285690 | 9330 | 9330 | 9330 | 9330 | 27 |
| 282 | 20240104 | 144800 | 4358033780 | 9330 | 9310 | 9330 | 9310 | 248 |
| 283 | 20240104 | 144700 | 4355722040 | 9310 | 9320 | 9320 | 9310 | 72 |
| 284 | 20240104 | 144600 | 4355051600 | 9310 | 9320 | 9320 | 9310 | 692 |
| 285 | 20240104 | 144500 | 4348603400 | 9320 | 9320 | 9320 | 9320 | 11 |
| 286 | 20240104 | 144400 | 4348500880 | 9330 | 9320 | 9340 | 9320 | 153 |
| 287 | 20240104 | 144300 | 4347073070 | 9320 | 9330 | 9330 | 9320 | 16 |
| 288 | 20240104 | 144200 | 4346923940 | 9330 | 9330 | 9330 | 9330 | 69 |
| 289 | 20240104 | 144100 | 4346280170 | 9330 | 9340 | 9340 | 9330 | 843 |
| 290 | 20240104 | 144000 | 4338413040 | 9350 | 9350 | 9350 | 9350 | 589 |
| 291 | 20240104 | 143900 | 4332905890 | 9350 | 9370 | 9370 | 9350 | 96 |
| 292 | 20240104 | 143800 | 4332007790 | 9380 | 9370 | 9380 | 9370 | 131 |
| 293 | 20240104 | 143700 | 4330779320 | 9360 | 9360 | 9360 | 9360 | 483 |
| 294 | 20240104 | 143600 | 4326258440 | 9320 | 9320 | 9320 | 9320 | 50 |
| 295 | 20240104 | 143500 | 4325792440 | 9320 | 9350 | 9350 | 9320 | 1205 |
| 296 | 20240104 | 143400 | 4314543950 | 9350 | 9340 | 9350 | 9320 | 327 |
| 297 | 20240104 | 143300 | 4311489510 | 9340 | 9330 | 9340 | 9320 | 910 |
| 298 | 20240104 | 143200 | 4303002820 | 9330 | 9330 | 9330 | 9330 | 187 |
| 299 | 20240104 | 143100 | 4301258110 | 9330 | 9330 | 9330 | 9320 | 231 |
| 300 | 20240104 | 143000 | 4299103180 | 9320 | 9330 | 9330 | 9320 | 117 |
| 301 | 20240104 | 142900 | 4298011790 | 9330 | 9340 | 9340 | 9320 | 705 |
| 302 | 20240104 | 142800 | 4291434140 | 9330 | 9340 | 9340 | 9330 | 102 |
| 303 | 20240104 | 142700 | 4290482470 | 9340 | 9370 | 9370 | 9340 | 992 |
| 304 | 20240104 | 142600 | 4281204350 | 9370 | 9370 | 9370 | 9370 | 597 |
| 305 | 20240104 | 142500 | 4275610460 | 9370 | 9350 | 9370 | 9340 | 814 |
| 306 | 20240104 | 142400 | 4267993310 | 9360 | 9340 | 9360 | 9340 | 380 |
| 307 | 20240104 | 142300 | 4264443110 | 9340 | 9360 | 9360 | 9340 | 232 |
| 308 | 20240104 | 142200 | 4262273910 | 9350 | 9350 | 9370 | 9350 | 645 |
| 309 | 20240104 | 142100 | 4256242160 | 9360 | 9370 | 9370 | 9350 | 574 |
| 310 | 20240104 | 142000 | 4250869560 | 9360 | 9350 | 9360 | 9350 | 213 |
| 311 | 20240104 | 141900 | 4248876070 | 9350 | 9340 | 9350 | 9340 | 329 |
| 312 | 20240104 | 141800 | 4245803070 | 9350 | 9350 | 9350 | 9330 | 303 |
| 313 | 20240104 | 141700 | 4242975020 | 9360 | 9340 | 9360 | 9340 | 926 |
| 314 | 20240104 | 141600 | 4234325140 | 9320 | 9320 | 9320 | 9320 | 318 |
| 315 | 20240104 | 141500 | 4231361380 | 9330 | 9320 | 9330 | 9300 | 1532 |
| 316 | 20240104 | 141400 | 4217100090 | 9320 | 9340 | 9340 | 9320 | 669 |
| 317 | 20240104 | 141300 | 4210861640 | 9340 | 9360 | 9360 | 9340 | 390 |
| 318 | 20240104 | 141200 | 4207216240 | 9350 | 9350 | 9350 | 9340 | 100 |
| 319 | 20240104 | 141100 | 4206281740 | 9350 | 9340 | 9350 | 9340 | 197 |
| 320 | 20240104 | 141000 | 4204441010 | 9360 | 9350 | 9360 | 9350 | 3 |
| 321 | 20240104 | 140900 | 4204412940 | 9360 | 9340 | 9360 | 9340 | 278 |
| 322 | 20240104 | 140800 | 4201813920 | 9340 | 9330 | 9340 | 9330 | 217 |
| 323 | 20240104 | 140700 | 4199787400 | 9330 | 9350 | 9350 | 9330 | 822 |
| 324 | 20240104 | 140600 | 4192109140 | 9350 | 9330 | 9360 | 9330 | 598 |
| 325 | 20240104 | 140500 | 4186528420 | 9320 | 9310 | 9320 | 9300 | 591 |
| 326 | 20240104 | 140400 | 4181025050 | 9310 | 9300 | 9310 | 9300 | 85 |
| 327 | 20240104 | 140300 | 4180233750 | 9300 | 9320 | 9320 | 9290 | 1064 |
| 328 | 20240104 | 140200 | 4170338370 | 9320 | 9300 | 9330 | 9300 | 579 |
| 329 | 20240104 | 140100 | 4164946780 | 9300 | 9280 | 9310 | 9260 | 1894 |
| 330 | 20240104 | 140000 | 4147370910 | 9280 | 9310 | 9310 | 9230 | 6233 |
| 331 | 20240104 | 135900 | 4089616460 | 9300 | 9290 | 9310 | 9290 | 1228 |
| 332 | 20240104 | 135800 | 4078197060 | 9330 | 9420 | 9420 | 9260 | 7957 |
| 333 | 20240104 | 135700 | 4003943310 | 9410 | 9420 | 9430 | 9410 | 325 |
| 334 | 20240104 | 135600 | 4000883250 | 9430 | 9400 | 9430 | 9400 | 1380 |
| 335 | 20240104 | 135500 | 3987873870 | 9400 | 9400 | 9400 | 9390 | 453 |
| 336 | 20240104 | 135400 | 3983616490 | 9400 | 9410 | 9410 | 9400 | 483 |
| 337 | 20240104 | 135300 | 3979074550 | 9410 | 9400 | 9410 | 9390 | 699 |
| 338 | 20240104 | 135200 | 3972503500 | 9400 | 9380 | 9400 | 9380 | 310 |
| 339 | 20240104 | 135100 | 3969594670 | 9380 | 9390 | 9390 | 9370 | 1202 |
| 340 | 20240104 | 135000 | 3958326640 | 9390 | 9380 | 9390 | 9370 | 1250 |
| 341 | 20240104 | 134900 | 3946607970 | 9390 | 9390 | 9400 | 9360 | 1039 |
| 342 | 20240104 | 134800 | 3936868960 | 9400 | 9370 | 9400 | 9370 | 299 |
| 343 | 20240104 | 134700 | 3934066140 | 9370 | 9360 | 9390 | 9360 | 1067 |
| 344 | 20240104 | 134600 | 3924075220 | 9360 | 9390 | 9390 | 9360 | 1192 |
| 345 | 20240104 | 134500 | 3912897100 | 9380 | 9400 | 9400 | 9370 | 390 |
| 346 | 20240104 | 134400 | 3909238280 | 9360 | 9400 | 9410 | 9360 | 7260 |
| 347 | 20240104 | 134300 | 3841192670 | 9400 | 9380 | 9400 | 9350 | 1166 |
| 348 | 20240104 | 134200 | 3830261570 | 9380 | 9390 | 9400 | 9330 | 10228 |
| 349 | 20240104 | 134100 | 3734555660 | 9390 | 9390 | 9400 | 9370 | 1219 |
| 350 | 20240104 | 134000 | 3723112420 | 9400 | 9370 | 9400 | 9370 | 702 |
| 351 | 20240104 | 133900 | 3716529950 | 9370 | 9380 | 9400 | 9360 | 4643 |
| 352 | 20240104 | 133800 | 3673013390 | 9370 | 9400 | 9410 | 9370 | 1281 |
| 353 | 20240104 | 133700 | 3660989150 | 9400 | 9390 | 9410 | 9360 | 2791 |
| 354 | 20240104 | 133600 | 3634829490 | 9390 | 9440 | 9450 | 9390 | 2920 |
| 355 | 20240104 | 133500 | 3607324730 | 9440 | 9440 | 9450 | 9410 | 766 |
| 356 | 20240104 | 133400 | 3600112500 | 9400 | 9440 | 9450 | 9400 | 6876 |
| 357 | 20240104 | 133300 | 3535343750 | 9440 | 9410 | 9460 | 9410 | 2940 |
| 358 | 20240104 | 133200 | 3507597210 | 9430 | 9450 | 9470 | 9400 | 6461 |
| 359 | 20240104 | 133100 | 3446689490 | 9420 | 9520 | 9550 | 9420 | 10210 |
| 360 | 20240104 | 133000 | 3349920250 | 9520 | 9550 | 9590 | 9510 | 5177 |
| 361 | 20240104 | 132900 | 3300547250 | 9550 | 9590 | 9590 | 9520 | 5592 |
| 362 | 20240104 | 132800 | 3247111610 | 9610 | 9640 | 9640 | 9550 | 4709 |
| 363 | 20240104 | 132700 | 3201887130 | 9640 | 9670 | 9740 | 9630 | 13481 |
| 364 | 20240104 | 132600 | 3071524360 | 9670 | 9610 | 9700 | 9600 | 9126 |
| 365 | 20240104 | 132500 | 2983351940 | 9610 | 9540 | 9610 | 9530 | 5566 |
| 366 | 20240104 | 132400 | 2930155650 | 9540 | 9560 | 9590 | 9530 | 8435 |
| 367 | 20240104 | 132300 | 2849482370 | 9560 | 9670 | 9670 | 9520 | 12742 |
| 368 | 20240104 | 132200 | 2727370480 | 9650 | 9680 | 9720 | 9640 | 7428 |
| 369 | 20240104 | 132100 | 2655505230 | 9680 | 9760 | 9760 | 9660 | 10453 |
| 370 | 20240104 | 132000 | 2554155770 | 9760 | 9710 | 9790 | 9680 | 23542 |
| 371 | 20240104 | 131900 | 2324701280 | 9720 | 9740 | 9820 | 9700 | 23763 |
| 372 | 20240104 | 131800 | 2092941900 | 9740 | 9690 | 9810 | 9660 | 23337 |
| 373 | 20240104 | 131700 | 1865491510 | 9690 | 9760 | 9870 | 9600 | 31977 |
| 374 | 20240104 | 131600 | 1554162020 | 9770 | 9540 | 9770 | 9510 | 26106 |
| 375 | 20240104 | 131500 | 1302222860 | 9580 | 9510 | 9580 | 9420 | 6126 |
| 376 | 20240104 | 131400 | 1243956860 | 9510 | 9500 | 9600 | 9450 | 15174 |
| 377 | 20240104 | 131300 | 1099211210 | 9500 | 9420 | 9500 | 9410 | 11639 |
| 378 | 20240104 | 131200 | 988965640 | 9420 | 9420 | 9420 | 9420 | 528 |
| 379 | 20240104 | 131100 | 983991880 | 9420 | 9360 | 9420 | 9360 | 4200 |
| 380 | 20240104 | 131000 | 944543520 | 9350 | 9350 | 9350 | 9350 | 561 |
| 381 | 20240104 | 130900 | 939298170 | 9340 | 9310 | 9340 | 9310 | 286 |
| 382 | 20240104 | 130800 | 936631130 | 9310 | 9330 | 9330 | 9310 | 202 |
| 383 | 20240104 | 130700 | 934748680 | 9350 | 9350 | 9350 | 9350 | 51 |
| 384 | 20240104 | 130600 | 934271830 | 9350 | 9350 | 9350 | 9350 | 250 |
| 385 | 20240104 | 130500 | 931934330 | 9330 | 9330 | 9330 | 9330 | 7 |
| 386 | 20240104 | 130400 | 931869020 | 9320 | 9330 | 9330 | 9320 | 7 |
| 387 | 20240104 | 130300 | 931803760 | 9330 | 9320 | 9330 | 9320 | 192 |
| 388 | 20240104 | 130200 | 930012900 | 9310 | 9310 | 9310 | 9310 | 0 |
| 389 | 20240104 | 130100 | 930012900 | 9310 | 9330 | 9330 | 9310 | 110 |
| 390 | 20240104 | 130000 | 928987800 | 9340 | 9340 | 9340 | 9340 | 0 |
| 391 | 20240104 | 125900 | 928987800 | 9340 | 9340 | 9340 | 9340 | 0 |
| 392 | 20240104 | 125800 | 928987800 | 9340 | 9340 | 9340 | 9340 | 93 |
| 393 | 20240104 | 125700 | 928119180 | 9320 | 9320 | 9320 | 9320 | 22 |
| 394 | 20240104 | 125600 | 927914140 | 9340 | 9340 | 9340 | 9340 | 50 |
| 395 | 20240104 | 125500 | 927447140 | 9340 | 9340 | 9340 | 9340 | 0 |
| 396 | 20240104 | 125400 | 927447140 | 9340 | 9340 | 9340 | 9340 | 49 |
| 397 | 20240104 | 125300 | 926989480 | 9320 | 9320 | 9330 | 9320 | 426 |
| 398 | 20240104 | 125200 | 923017510 | 9330 | 9330 | 9330 | 9330 | 50 |
| 399 | 20240104 | 125100 | 922551010 | 9330 | 9310 | 9330 | 9310 | 26 |
| 400 | 20240104 | 125000 | 922308850 | 9270 | 9280 | 9300 | 9270 | 414 |
| 401 | 20240104 | 124900 | 918466560 | 9280 | 9340 | 9340 | 9280 | 283 |
| 402 | 20240104 | 124800 | 915835940 | 9300 | 9260 | 9340 | 9260 | 1130 |
| 403 | 20240104 | 124700 | 905334870 | 9260 | 9270 | 9270 | 9260 | 5293 |
| 404 | 20240104 | 124600 | 856317230 | 9280 | 9290 | 9310 | 9270 | 2447 |
| 405 | 20240104 | 124500 | 833628170 | 9300 | 9330 | 9330 | 9280 | 3313 |
| 406 | 20240104 | 124400 | 802863660 | 9330 | 9330 | 9330 | 9330 | 0 |
| 407 | 20240104 | 124300 | 802863660 | 9330 | 9350 | 9350 | 9330 | 55 |
| 408 | 20240104 | 124200 | 802349520 | 9350 | 9340 | 9350 | 9340 | 74 |
| 409 | 20240104 | 124100 | 801657640 | 9330 | 9350 | 9350 | 9330 | 52 |
| 410 | 20240104 | 124000 | 801171480 | 9330 | 9330 | 9330 | 9330 | 1 |
| 411 | 20240104 | 123900 | 801162150 | 9330 | 9330 | 9330 | 9330 | 6 |
| 412 | 20240104 | 123800 | 801106170 | 9360 | 9330 | 9360 | 9330 | 54 |
| 413 | 20240104 | 123700 | 800600850 | 9360 | 9360 | 9360 | 9360 | 80 |
| 414 | 20240104 | 123600 | 799852050 | 9350 | 9330 | 9350 | 9330 | 56 |
| 415 | 20240104 | 123500 | 799328570 | 9350 | 9350 | 9350 | 9350 | 0 |
| 416 | 20240104 | 123400 | 799328570 | 9350 | 9360 | 9360 | 9340 | 178 |
| 417 | 20240104 | 123300 | 797663450 | 9370 | 9370 | 9370 | 9370 | 1 |
| 418 | 20240104 | 123200 | 797654080 | 9370 | 9370 | 9370 | 9370 | 79 |
| 419 | 20240104 | 123100 | 796913850 | 9370 | 9360 | 9370 | 9360 | 77 |
| 420 | 20240104 | 123000 | 796192580 | 9350 | 9350 | 9350 | 9350 | 40 |
| 421 | 20240104 | 122900 | 795818580 | 9330 | 9340 | 9340 | 9330 | 6 |
| 422 | 20240104 | 122800 | 795762590 | 9330 | 9350 | 9350 | 9330 | 97 |
| 423 | 20240104 | 122700 | 794856220 | 9350 | 9330 | 9350 | 9330 | 245 |
| 424 | 20240104 | 122600 | 792569370 | 9350 | 9350 | 9350 | 9350 | 0 |
| 425 | 20240104 | 122500 | 792569370 | 9350 | 9360 | 9360 | 9340 | 335 |
| 426 | 20240104 | 122400 | 789436330 | 9360 | 9360 | 9360 | 9360 | 1 |
| 427 | 20240104 | 122300 | 789426970 | 9360 | 9330 | 9360 | 9330 | 51 |
| 428 | 20240104 | 122200 | 788951110 | 9320 | 9330 | 9330 | 9320 | 95 |
| 429 | 20240104 | 122100 | 788064820 | 9330 | 9330 | 9330 | 9330 | 185 |
| 430 | 20240104 | 122000 | 786338770 | 9320 | 9350 | 9350 | 9320 | 23 |
| 431 | 20240104 | 121900 | 786123770 | 9360 | 9370 | 9370 | 9360 | 103 |
| 432 | 20240104 | 121800 | 785159490 | 9370 | 9390 | 9390 | 9370 | 19 |
| 433 | 20240104 | 121700 | 784981260 | 9370 | 9410 | 9410 | 9370 | 1108 |
| 434 | 20240104 | 121600 | 774587810 | 9420 | 9420 | 9420 | 9410 | 87 |
| 435 | 20240104 | 121500 | 773768480 | 9420 | 9420 | 9420 | 9420 | 0 |
| 436 | 20240104 | 121400 | 773768480 | 9420 | 9400 | 9420 | 9400 | 112 |
| 437 | 20240104 | 121300 | 772714280 | 9420 | 9380 | 9420 | 9380 | 868 |
| 438 | 20240104 | 121200 | 764566410 | 9380 | 9380 | 9380 | 9380 | 127 |
| 439 | 20240104 | 121100 | 763375150 | 9380 | 9380 | 9380 | 9380 | 100 |
| 440 | 20240104 | 121000 | 762437150 | 9370 | 9390 | 9390 | 9370 | 56 |
| 441 | 20240104 | 120900 | 761911430 | 9390 | 9360 | 9390 | 9350 | 530 |
| 442 | 20240104 | 120800 | 756949830 | 9360 | 9400 | 9400 | 9360 | 273 |
| 443 | 20240104 | 120700 | 754392000 | 9400 | 9400 | 9400 | 9400 | 0 |
| 444 | 20240104 | 120600 | 754392000 | 9400 | 9390 | 9400 | 9390 | 68 |
| 445 | 20240104 | 120500 | 753753000 | 9390 | 9360 | 9390 | 9360 | 189 |
| 446 | 20240104 | 120400 | 751979420 | 9380 | 9380 | 9380 | 9380 | 0 |
| 447 | 20240104 | 120300 | 751979420 | 9380 | 9380 | 9380 | 9340 | 285 |
| 448 | 20240104 | 120200 | 749310810 | 9350 | 9350 | 9350 | 9350 | 1 |
| 449 | 20240104 | 120100 | 749301460 | 9380 | 9380 | 9380 | 9380 | 50 |
| 450 | 20240104 | 120000 | 748832460 | 9350 | 9380 | 9380 | 9350 | 3 |
| 451 | 20240104 | 115900 | 748804350 | 9380 | 9380 | 9380 | 9340 | 153 |
| 452 | 20240104 | 115800 | 747369250 | 9380 | 9370 | 9380 | 9370 | 213 |
| 453 | 20240104 | 115700 | 745372090 | 9380 | 9380 | 9380 | 9380 | 50 |
| 454 | 20240104 | 115600 | 744903090 | 9350 | 9350 | 9350 | 9350 | 84 |
| 455 | 20240104 | 115500 | 744117690 | 9340 | 9330 | 9340 | 9330 | 318 |
| 456 | 20240104 | 115400 | 741149570 | 9330 | 9330 | 9330 | 9330 | 50 |
| 457 | 20240104 | 115300 | 740683070 | 9340 | 9340 | 9340 | 9340 | 99 |
| 458 | 20240104 | 115200 | 739758410 | 9340 | 9340 | 9340 | 9340 | 50 |
| 459 | 20240104 | 115100 | 739291410 | 9340 | 9340 | 9340 | 9340 | 10 |
| 460 | 20240104 | 115000 | 739198010 | 9340 | 9320 | 9340 | 9320 | 125 |
| 461 | 20240104 | 114900 | 738031270 | 9320 | 9320 | 9320 | 9320 | 0 |
| 462 | 20240104 | 114800 | 738031270 | 9320 | 9310 | 9320 | 9310 | 50 |
| 463 | 20240104 | 114700 | 737565760 | 9310 | 9320 | 9320 | 9310 | 59 |
| 464 | 20240104 | 114600 | 737016460 | 9320 | 9320 | 9330 | 9320 | 217 |
| 465 | 20240104 | 114500 | 734992470 | 9330 | 9330 | 9330 | 9330 | 0 |
| 466 | 20240104 | 114400 | 734992470 | 9330 | 9330 | 9330 | 9330 | 1 |
| 467 | 20240104 | 114300 | 734983140 | 9330 | 9330 | 9330 | 9330 | 50 |
| 468 | 20240104 | 114200 | 734516640 | 9330 | 9330 | 9330 | 9330 | 68 |
| 469 | 20240104 | 114100 | 733882200 | 9310 | 9310 | 9310 | 9310 | 26 |
| 470 | 20240104 | 114000 | 733640140 | 9310 | 9340 | 9340 | 9310 | 20 |
| 471 | 20240104 | 113900 | 733453850 | 9340 | 9330 | 9340 | 9320 | 170 |
| 472 | 20240104 | 113800 | 731867260 | 9330 | 9330 | 9330 | 9330 | 0 |
| 473 | 20240104 | 113700 | 731867260 | 9330 | 9320 | 9330 | 9320 | 51 |
| 474 | 20240104 | 113600 | 731391930 | 9300 | 9300 | 9300 | 9300 | 320 |
| 475 | 20240104 | 113500 | 728415930 | 9300 | 9300 | 9310 | 9300 | 384 |
| 476 | 20240104 | 113400 | 724844240 | 9310 | 9320 | 9320 | 9310 | 56 |
| 477 | 20240104 | 113300 | 724322870 | 9320 | 9330 | 9330 | 9320 | 225 |
| 478 | 20240104 | 113200 | 722224610 | 9340 | 9340 | 9340 | 9340 | 143 |
| 479 | 20240104 | 113100 | 720888990 | 9340 | 9340 | 9340 | 9340 | 215 |
| 480 | 20240104 | 113000 | 718880890 | 9340 | 9340 | 9340 | 9340 | 72 |
| 481 | 20240104 | 112900 | 718208410 | 9340 | 9340 | 9340 | 9340 | 3 |
| 482 | 20240104 | 112800 | 718180390 | 9330 | 9340 | 9340 | 9330 | 75 |
| 483 | 20240104 | 112700 | 717480110 | 9330 | 9340 | 9340 | 9330 | 70 |
| 484 | 20240104 | 112600 | 716826410 | 9340 | 9380 | 9380 | 9340 | 1157 |
| 485 | 20240104 | 112500 | 706016390 | 9380 | 9380 | 9380 | 9380 | 99 |
| 486 | 20240104 | 112400 | 705087770 | 9380 | 9380 | 9380 | 9380 | 70 |
| 487 | 20240104 | 112300 | 704431170 | 9380 | 9380 | 9380 | 9380 | 3 |
| 488 | 20240104 | 112200 | 704403030 | 9380 | 9380 | 9380 | 9380 | 63 |
| 489 | 20240104 | 112100 | 703812090 | 9350 | 9320 | 9350 | 9320 | 79 |
| 490 | 20240104 | 112000 | 703075160 | 9310 | 9310 | 9310 | 9310 | 300 |
| 491 | 20240104 | 111900 | 700282160 | 9310 | 9290 | 9310 | 9290 | 719 |
| 492 | 20240104 | 111800 | 693602210 | 9290 | 9300 | 9300 | 9290 | 288 |
| 493 | 20240104 | 111700 | 690925240 | 9300 | 9320 | 9320 | 9300 | 535 |
| 494 | 20240104 | 111600 | 685942040 | 9330 | 9330 | 9330 | 9330 | 165 |
| 495 | 20240104 | 111500 | 684402590 | 9340 | 9370 | 9370 | 9340 | 1680 |
| 496 | 20240104 | 111400 | 668692530 | 9380 | 9380 | 9380 | 9380 | 0 |
| 497 | 20240104 | 111300 | 668692530 | 9380 | 9340 | 9380 | 9340 | 478 |
| 498 | 20240104 | 111200 | 664221950 | 9350 | 9350 | 9350 | 9350 | 0 |
| 499 | 20240104 | 111100 | 664221950 | 9350 | 9380 | 9380 | 9350 | 1600 |
| 500 | 20240104 | 111000 | 649261100 | 9350 | 9370 | 9370 | 9350 | 71 |
| 501 | 20240104 | 110900 | 648595870 | 9400 | 9400 | 9400 | 9400 | 1 |
| 502 | 20240104 | 110800 | 648586470 | 9400 | 9340 | 9400 | 9320 | 663 |
| 503 | 20240104 | 110700 | 642402990 | 9340 | 9370 | 9410 | 9340 | 811 |
| 504 | 20240104 | 110600 | 634809230 | 9410 | 9350 | 9420 | 9350 | 108 |
| 505 | 20240104 | 110500 | 633795890 | 9400 | 9370 | 9400 | 9370 | 451 |
| 506 | 20240104 | 110400 | 629565120 | 9420 | 9350 | 9420 | 9350 | 86 |
| 507 | 20240104 | 110300 | 628760950 | 9330 | 9310 | 9330 | 9300 | 164 |
| 508 | 20240104 | 110200 | 627234290 | 9320 | 9330 | 9330 | 9310 | 337 |
| 509 | 20240104 | 110100 | 624094180 | 9290 | 9260 | 9290 | 9260 | 1032 |
| 510 | 20240104 | 110000 | 614522110 | 9240 | 9340 | 9340 | 9240 | 1493 |
| 511 | 20240104 | 105900 | 600683360 | 9350 | 9350 | 9350 | 9340 | 179 |
| 512 | 20240104 | 105800 | 599011000 | 9340 | 9370 | 9370 | 9340 | 68 |
| 513 | 20240104 | 105700 | 598375260 | 9370 | 9390 | 9440 | 9370 | 561 |
| 514 | 20240104 | 105600 | 593106970 | 9380 | 9370 | 9440 | 9370 | 122 |
| 515 | 20240104 | 105500 | 591962750 | 9380 | 9330 | 9450 | 9330 | 1475 |
| 516 | 20240104 | 105400 | 578102550 | 9330 | 9330 | 9330 | 9330 | 54 |
| 517 | 20240104 | 105300 | 577598730 | 9340 | 9340 | 9340 | 9320 | 1413 |
| 518 | 20240104 | 105200 | 564414370 | 9360 | 9360 | 9360 | 9360 | 470 |
| 519 | 20240104 | 105100 | 560015170 | 9360 | 9360 | 9360 | 9290 | 1021 |
| 520 | 20240104 | 105000 | 550491740 | 9360 | 9420 | 9420 | 9350 | 4499 |
| 521 | 20240104 | 104900 | 508331660 | 9450 | 9430 | 9450 | 9420 | 3751 |
| 522 | 20240104 | 104800 | 472922830 | 9440 | 9380 | 9440 | 9380 | 186 |
| 523 | 20240104 | 104700 | 471174010 | 9360 | 9410 | 9410 | 9360 | 530 |
| 524 | 20240104 | 104600 | 466201680 | 9400 | 9390 | 9450 | 9390 | 5397 |
| 525 | 20240104 | 104500 | 415312760 | 9390 | 9320 | 9390 | 9320 | 761 |
| 526 | 20240104 | 104400 | 408213780 | 9290 | 9300 | 9300 | 9280 | 320 |
| 527 | 20240104 | 104300 | 405240030 | 9330 | 9400 | 9400 | 9330 | 833 |
| 528 | 20240104 | 104200 | 397456060 | 9380 | 9410 | 9410 | 9380 | 480 |
| 529 | 20240104 | 104100 | 392942210 | 9410 | 9380 | 9410 | 9380 | 1048 |
| 530 | 20240104 | 104000 | 383091940 | 9390 | 9350 | 9400 | 9350 | 590 |
| 531 | 20240104 | 103900 | 377562290 | 9350 | 9340 | 9380 | 9340 | 466 |
| 532 | 20240104 | 103800 | 373207300 | 9390 | 9320 | 9400 | 9320 | 1735 |
| 533 | 20240104 | 103700 | 356977300 | 9300 | 9300 | 9300 | 9300 | 8 |
| 534 | 20240104 | 103600 | 356902900 | 9300 | 9300 | 9300 | 9300 | 0 |
| 535 | 20240104 | 103500 | 356902900 | 9300 | 9290 | 9300 | 9290 | 2 |
| 536 | 20240104 | 103400 | 356884310 | 9280 | 9270 | 9280 | 9270 | 82 |
| 537 | 20240104 | 103300 | 356123410 | 9280 | 9280 | 9280 | 9280 | 371 |
| 538 | 20240104 | 103200 | 352680530 | 9240 | 9250 | 9250 | 9240 | 245 |
| 539 | 20240104 | 103100 | 350414560 | 9220 | 9230 | 9240 | 9220 | 477 |
| 540 | 20240104 | 103000 | 346009240 | 9230 | 9250 | 9250 | 9210 | 1572 |
| 541 | 20240104 | 102900 | 331510690 | 9240 | 9250 | 9250 | 9240 | 700 |
| 542 | 20240104 | 102800 | 325042630 | 9250 | 9250 | 9250 | 9250 | 0 |
| 543 | 20240104 | 102700 | 325042630 | 9250 | 9250 | 9250 | 9240 | 739 |
| 544 | 20240104 | 102600 | 318213900 | 9260 | 9260 | 9260 | 9260 | 0 |
| 545 | 20240104 | 102500 | 318213900 | 9260 | 9250 | 9260 | 9240 | 906 |
| 546 | 20240104 | 102400 | 309839920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 547 | 20240104 | 102300 | 309839920 | 9280 | 9280 | 9280 | 9280 | 0 |
| 548 | 20240104 | 102200 | 309839920 | 9280 | 9280 | 9280 | 9280 | 1 |
| 549 | 20240104 | 102100 | 309830640 | 9280 | 9260 | 9280 | 9260 | 358 |
| 550 | 20240104 | 102000 | 306514020 | 9260 | 9260 | 9260 | 9260 | 0 |
| 551 | 20240104 | 101900 | 306514020 | 9260 | 9270 | 9270 | 9260 | 264 |
| 552 | 20240104 | 101800 | 304067840 | 9300 | 9300 | 9300 | 9300 | 0 |
| 553 | 20240104 | 101700 | 304067840 | 9300 | 9290 | 9300 | 9290 | 3 |
| 554 | 20240104 | 101600 | 304039960 | 9260 | 9260 | 9260 | 9260 | 385 |
| 555 | 20240104 | 101500 | 300474860 | 9270 | 9300 | 9300 | 9270 | 1000 |
| 556 | 20240104 | 101400 | 291192610 | 9300 | 9300 | 9330 | 9300 | 112 |
| 557 | 20240104 | 101300 | 290149390 | 9300 | 9300 | 9300 | 9300 | 0 |
| 558 | 20240104 | 101200 | 290149390 | 9300 | 9300 | 9300 | 9300 | 1 |
| 559 | 20240104 | 101100 | 290140090 | 9300 | 9300 | 9300 | 9300 | 79 |
| 560 | 20240104 | 101000 | 289405390 | 9300 | 9300 | 9300 | 9300 | 0 |
| 561 | 20240104 | 100900 | 289405390 | 9300 | 9300 | 9300 | 9300 | 0 |
| 562 | 20240104 | 100800 | 289405390 | 9300 | 9300 | 9300 | 9300 | 0 |
| 563 | 20240104 | 100700 | 289405390 | 9300 | 9300 | 9300 | 9300 | 0 |
| 564 | 20240104 | 100600 | 289405390 | 9300 | 9300 | 9300 | 9300 | 289 |
| 565 | 20240104 | 100500 | 286717690 | 9300 | 9310 | 9310 | 9300 | 224 |
| 566 | 20240104 | 100400 | 284634390 | 9290 | 9290 | 9290 | 9290 | 150 |
| 567 | 20240104 | 100300 | 283240890 | 9290 | 9310 | 9310 | 9290 | 202 |
| 568 | 20240104 | 100200 | 281362110 | 9320 | 9330 | 9340 | 9300 | 1051 |
| 569 | 20240104 | 100100 | 271570500 | 9340 | 9340 | 9340 | 9340 | 78 |
| 570 | 20240104 | 100000 | 270841980 | 9340 | 9350 | 9350 | 9340 | 3 |
| 571 | 20240104 | 095900 | 270813950 | 9340 | 9340 | 9340 | 9340 | 0 |
| 572 | 20240104 | 095800 | 270813950 | 9340 | 9340 | 9340 | 9340 | 0 |
| 573 | 20240104 | 095700 | 270813950 | 9340 | 9400 | 9400 | 9330 | 544 |
| 574 | 20240104 | 095600 | 265733050 | 9360 | 9340 | 9400 | 9340 | 739 |
| 575 | 20240104 | 095500 | 258812380 | 9340 | 9340 | 9340 | 9340 | 75 |
| 576 | 20240104 | 095400 | 258111880 | 9340 | 9370 | 9370 | 9340 | 1131 |
| 577 | 20240104 | 095300 | 247544450 | 9370 | 9370 | 9370 | 9370 | 0 |
| 578 | 20240104 | 095200 | 247544450 | 9370 | 9370 | 9370 | 9340 | 135 |
| 579 | 20240104 | 095100 | 246281280 | 9370 | 9370 | 9370 | 9370 | 41 |
| 580 | 20240104 | 095000 | 245897110 | 9370 | 9370 | 9370 | 9370 | 41 |
| 581 | 20240104 | 094900 | 245512940 | 9380 | 9380 | 9380 | 9380 | 0 |
| 582 | 20240104 | 094800 | 245512940 | 9380 | 9380 | 9380 | 9380 | 159 |
| 583 | 20240104 | 094700 | 244021520 | 9390 | 9420 | 9420 | 9390 | 127 |
| 584 | 20240104 | 094600 | 242828870 | 9420 | 9420 | 9420 | 9420 | 132 |
| 585 | 20240104 | 094500 | 241585430 | 9420 | 9420 | 9420 | 9420 | 600 |
| 586 | 20240104 | 094400 | 235933430 | 9420 | 9420 | 9420 | 9390 | 185 |
| 587 | 20240104 | 094300 | 234191630 | 9420 | 9390 | 9430 | 9390 | 1913 |
| 588 | 20240104 | 094200 | 216193810 | 9400 | 9400 | 9400 | 9400 | 0 |
| 589 | 20240104 | 094100 | 216193810 | 9400 | 9400 | 9400 | 9400 | 23 |
| 590 | 20240104 | 094000 | 215977610 | 9400 | 9400 | 9400 | 9400 | 44 |
| 591 | 20240104 | 093900 | 215564010 | 9400 | 9400 | 9400 | 9400 | 1 |
| 592 | 20240104 | 093800 | 215554610 | 9400 | 9350 | 9400 | 9350 | 300 |
| 593 | 20240104 | 093700 | 212738650 | 9340 | 9350 | 9350 | 9330 | 428 |
| 594 | 20240104 | 093600 | 208739980 | 9370 | 9370 | 9370 | 9370 | 1 |
| 595 | 20240104 | 093500 | 208730610 | 9340 | 9390 | 9390 | 9340 | 224 |
| 596 | 20240104 | 093400 | 206633550 | 9390 | 9390 | 9390 | 9390 | 107 |
| 597 | 20240104 | 093300 | 205628820 | 9410 | 9410 | 9410 | 9370 | 120 |
| 598 | 20240104 | 093200 | 204504090 | 9400 | 9400 | 9400 | 9400 | 25 |
| 599 | 20240104 | 093100 | 204269090 | 9410 | 9360 | 9410 | 9360 | 1807 |
| 600 | 20240104 | 093000 | 187320710 | 9360 | 9350 | 9360 | 9350 | 423 |
| 601 | 20240104 | 092900 | 183362570 | 9320 | 9350 | 9350 | 9320 | 162 |
| 602 | 20240104 | 092800 | 181849730 | 9350 | 9340 | 9350 | 9340 | 183 |
| 603 | 20240104 | 092700 | 180138790 | 9340 | 9340 | 9340 | 9340 | 0 |
| 604 | 20240104 | 092600 | 180138790 | 9340 | 9320 | 9350 | 9320 | 301 |
| 605 | 20240104 | 092500 | 177330660 | 9320 | 9310 | 9320 | 9310 | 17 |
| 606 | 20240104 | 092400 | 177172360 | 9350 | 9350 | 9350 | 9350 | 146 |
| 607 | 20240104 | 092300 | 175807260 | 9310 | 9350 | 9350 | 9310 | 11 |
| 608 | 20240104 | 092200 | 175704810 | 9350 | 9310 | 9350 | 9310 | 54 |
| 609 | 20240104 | 092100 | 175202030 | 9350 | 9350 | 9350 | 9340 | 134 |
| 610 | 20240104 | 092000 | 173949180 | 9350 | 9310 | 9350 | 9310 | 1898 |
| 611 | 20240104 | 091900 | 156210990 | 9310 | 9310 | 9310 | 9310 | 107 |
| 612 | 20240104 | 091800 | 155214820 | 9330 | 9300 | 9330 | 9300 | 161 |
| 613 | 20240104 | 091700 | 153712720 | 9300 | 9300 | 9300 | 9300 | 226 |
| 614 | 20240104 | 091600 | 151610920 | 9330 | 9320 | 9330 | 9310 | 531 |
| 615 | 20240104 | 091500 | 146665780 | 9330 | 9300 | 9330 | 9300 | 869 |
| 616 | 20240104 | 091400 | 138583240 | 9300 | 9310 | 9310 | 9300 | 733 |
| 617 | 20240104 | 091300 | 131762040 | 9340 | 9340 | 9340 | 9340 | 101 |
| 618 | 20240104 | 091200 | 130818700 | 9320 | 9350 | 9350 | 9320 | 101 |
| 619 | 20240104 | 091100 | 129877350 | 9320 | 9340 | 9350 | 9320 | 588 |
| 620 | 20240104 | 091000 | 124395080 | 9340 | 9380 | 9380 | 9300 | 1533 |
| 621 | 20240104 | 090900 | 110065150 | 9380 | 9380 | 9400 | 9380 | 1181 |
| 622 | 20240104 | 090800 | 98978770 | 9380 | 9380 | 9390 | 9370 | 1828 |
| 623 | 20240104 | 090700 | 81830470 | 9380 | 9290 | 9380 | 9290 | 4262 |
| 624 | 20240104 | 090600 | 42028170 | 9290 | 9250 | 9290 | 9250 | 383 |
| 625 | 20240104 | 090500 | 38474050 | 9260 | 9230 | 9260 | 9230 | 393 |
| 626 | 20240104 | 090400 | 34845550 | 9200 | 9200 | 9200 | 9200 | 10 |
| 627 | 20240104 | 090300 | 34753550 | 9200 | 9240 | 9240 | 9200 | 216 |
| 628 | 20240104 | 090200 | 32761710 | 9260 | 9260 | 9260 | 9260 | 11 |
| 629 | 20240104 | 090100 | 32659850 | 9200 | 9240 | 9240 | 9200 | 1241 |
| 630 | 20240104 | 090000 | 21222260 | 9230 | 9270 | 9290 | 9230 | 2291 |