31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 193400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 3 | 20240111 | 193300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20240111 | 193200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20240111 | 193100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20240111 | 193000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20240111 | 192900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20240111 | 192800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20240111 | 192700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20240111 | 192600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20240111 | 192500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20240111 | 192400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20240111 | 192300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20240111 | 192200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20240111 | 192100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20240111 | 192000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20240111 | 191900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20240111 | 191800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20240111 | 191700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20240111 | 191600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20240111 | 191500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20240111 | 191400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20240111 | 191300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20240111 | 191200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20240111 | 191100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20240111 | 191000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20240111 | 190900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20240111 | 190800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20240111 | 190700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20240111 | 190600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20240111 | 190500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20240111 | 190400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 33 | 20240111 | 190300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20240111 | 190200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20240111 | 190100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20240111 | 190000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20240111 | 185900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20240111 | 185800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20240111 | 185700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20240111 | 185600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20240111 | 185500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20240111 | 185400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20240111 | 185300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20240111 | 185200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20240111 | 185100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20240111 | 185000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20240111 | 184900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20240111 | 184800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20240111 | 184700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20240111 | 184600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20240111 | 184500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20240111 | 184400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20240111 | 184300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20240111 | 184200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20240111 | 184100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20240111 | 184000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20240111 | 183900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20240111 | 183800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20240111 | 183700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20240111 | 183600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20240111 | 183500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20240111 | 183400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 63 | 20240111 | 183300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20240111 | 183200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20240111 | 183100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20240111 | 183000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20240111 | 182900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20240111 | 182800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20240111 | 182700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20240111 | 182600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20240111 | 182500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20240111 | 182400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20240111 | 182300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20240111 | 182200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20240111 | 182100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20240111 | 182000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20240111 | 181900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20240111 | 181800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20240111 | 181700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20240111 | 181600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20240111 | 181500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20240111 | 181400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20240111 | 181300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20240111 | 181200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20240111 | 181100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20240111 | 181000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20240111 | 180900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20240111 | 180800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20240111 | 180700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20240111 | 180600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20240111 | 180500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20240111 | 180400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 93 | 20240111 | 180300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20240111 | 180200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20240111 | 180100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20240111 | 180000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20240111 | 175900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20240111 | 175800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20240111 | 175700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20240111 | 175600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20240111 | 175500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20240111 | 175400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20240111 | 175300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20240111 | 175200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20240111 | 175100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20240111 | 175000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20240111 | 174900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20240111 | 174800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20240111 | 174700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20240111 | 174600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20240111 | 174500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20240111 | 174400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20240111 | 174300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20240111 | 174200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20240111 | 174100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20240111 | 174000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20240111 | 173900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20240111 | 173800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20240111 | 173700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20240111 | 173600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20240111 | 173500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20240111 | 173400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 123 | 20240111 | 173300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20240111 | 173200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20240111 | 173100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20240111 | 173000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20240111 | 172900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20240111 | 172800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20240111 | 172700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20240111 | 172600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20240111 | 172500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20240111 | 172400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20240111 | 172300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20240111 | 172200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20240111 | 172100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20240111 | 172000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20240111 | 171900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20240111 | 171800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20240111 | 171700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20240111 | 171600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20240111 | 171500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20240111 | 171400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20240111 | 171300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20240111 | 171200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20240111 | 171100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20240111 | 171000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20240111 | 170900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20240111 | 170800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20240111 | 170700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20240111 | 170600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20240111 | 170500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20240111 | 170400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 153 | 20240111 | 170300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20240111 | 170200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20240111 | 170100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20240111 | 170000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20240111 | 165900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20240111 | 165800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20240111 | 165700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20240111 | 165600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20240111 | 165500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20240111 | 165400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20240111 | 165300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20240111 | 165200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20240111 | 165100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20240111 | 165000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20240111 | 164900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20240111 | 164800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20240111 | 164700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20240111 | 164600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20240111 | 164500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20240111 | 164400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20240111 | 164300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20240111 | 164200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20240111 | 164100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20240111 | 164000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20240111 | 163900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20240111 | 163800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20240111 | 163700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20240111 | 163600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20240111 | 163500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20240111 | 163400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 183 | 20240111 | 163300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20240111 | 163200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20240111 | 163100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20240111 | 163000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20240111 | 162900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20240111 | 162800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20240111 | 162700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20240111 | 162600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20240111 | 162500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20240111 | 162400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20240111 | 162300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20240111 | 162200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20240111 | 162100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20240111 | 162000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20240111 | 161900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20240111 | 161800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20240111 | 161700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20240111 | 161600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20240111 | 161500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20240111 | 161400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20240111 | 161300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20240111 | 161200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20240111 | 161100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20240111 | 161000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20240111 | 160900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20240111 | 160800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20240111 | 160700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20240111 | 160600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20240111 | 160500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20240111 | 160400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 213 | 20240111 | 160300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20240111 | 160200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20240111 | 160100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20240111 | 160000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20240111 | 155900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20240111 | 155800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20240111 | 155700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20240111 | 155600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20240111 | 155500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 222 | 20240111 | 155400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 223 | 20240111 | 155300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 224 | 20240111 | 155200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 225 | 20240111 | 155100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 226 | 20240111 | 155000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 227 | 20240111 | 154900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 228 | 20240111 | 154800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 229 | 20240111 | 154700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 230 | 20240111 | 154600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 231 | 20240111 | 154500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 232 | 20240111 | 154400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 233 | 20240111 | 154300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 234 | 20240111 | 154200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 235 | 20240111 | 154100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 236 | 20240111 | 154000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 237 | 20240111 | 153900 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 238 | 20240111 | 153800 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 239 | 20240111 | 153700 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 240 | 20240111 | 153600 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 241 | 20240111 | 153500 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 242 | 20240111 | 153400 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 243 | 20240111 | 153300 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 244 | 20240111 | 153200 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 245 | 20240111 | 153100 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 0 |
| 246 | 20240111 | 153000 | 2770568950 | 4320 | 4320 | 4320 | 4320 | 25641 |
| 247 | 20240111 | 152900 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 248 | 20240111 | 152800 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 249 | 20240111 | 152700 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 250 | 20240111 | 152600 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 251 | 20240111 | 152500 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 252 | 20240111 | 152400 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 253 | 20240111 | 152300 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 254 | 20240111 | 152200 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 255 | 20240111 | 152100 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 256 | 20240111 | 152000 | 2659799830 | 4350 | 4350 | 4350 | 4350 | 0 |
| 257 | 20240111 | 151900 | 2659799830 | 4350 | 4350 | 4350 | 4335 | 4253 |
| 258 | 20240111 | 151800 | 2641321170 | 4345 | 4335 | 4350 | 4335 | 1398 |
| 259 | 20240111 | 151700 | 2635247710 | 4340 | 4335 | 4350 | 4335 | 6311 |
| 260 | 20240111 | 151600 | 2607855245 | 4335 | 4340 | 4345 | 4335 | 450 |
| 261 | 20240111 | 151500 | 2605902360 | 4350 | 4345 | 4350 | 4340 | 1816 |
| 262 | 20240111 | 151400 | 2598014025 | 4345 | 4355 | 4355 | 4345 | 2287 |
| 263 | 20240111 | 151300 | 2588065175 | 4355 | 4355 | 4355 | 4355 | 0 |
| 264 | 20240111 | 151200 | 2588065175 | 4355 | 4340 | 4355 | 4340 | 4654 |
| 265 | 20240111 | 151100 | 2567843845 | 4340 | 4350 | 4360 | 4340 | 2557 |
| 266 | 20240111 | 151000 | 2556731695 | 4360 | 4350 | 4360 | 4345 | 501 |
| 267 | 20240111 | 150900 | 2554553605 | 4350 | 4350 | 4360 | 4350 | 2572 |
| 268 | 20240111 | 150800 | 2543353615 | 4355 | 4340 | 4355 | 4340 | 1137 |
| 269 | 20240111 | 150700 | 2538409530 | 4350 | 4350 | 4350 | 4340 | 346 |
| 270 | 20240111 | 150600 | 2536906500 | 4355 | 4345 | 4355 | 4340 | 5427 |
| 271 | 20240111 | 150500 | 2513327145 | 4345 | 4340 | 4345 | 4340 | 1321 |
| 272 | 20240111 | 150400 | 2507590980 | 4345 | 4335 | 4345 | 4335 | 532 |
| 273 | 20240111 | 150300 | 2505281540 | 4345 | 4345 | 4345 | 4335 | 204 |
| 274 | 20240111 | 150200 | 2504396710 | 4345 | 4340 | 4345 | 4340 | 1002 |
| 275 | 20240111 | 150100 | 2500048020 | 4345 | 4340 | 4345 | 4340 | 233 |
| 276 | 20240111 | 150000 | 2499036790 | 4350 | 4340 | 4350 | 4340 | 1438 |
| 277 | 20240111 | 145900 | 2492795175 | 4350 | 4340 | 4350 | 4340 | 113 |
| 278 | 20240111 | 145800 | 2492304745 | 4350 | 4340 | 4350 | 4335 | 725 |
| 279 | 20240111 | 145700 | 2489161325 | 4350 | 4345 | 4355 | 4345 | 55 |
| 280 | 20240111 | 145600 | 2488922300 | 4355 | 4340 | 4355 | 4340 | 1336 |
| 281 | 20240111 | 145500 | 2483118385 | 4340 | 4345 | 4345 | 4340 | 76 |
| 282 | 20240111 | 145400 | 2482788315 | 4345 | 4335 | 4345 | 4335 | 33 |
| 283 | 20240111 | 145300 | 2482645250 | 4345 | 4340 | 4350 | 4335 | 3216 |
| 284 | 20240111 | 145200 | 2468691385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 285 | 20240111 | 145100 | 2468691385 | 4350 | 4340 | 4350 | 4340 | 344 |
| 286 | 20240111 | 145000 | 2467198015 | 4355 | 4355 | 4360 | 4340 | 603 |
| 287 | 20240111 | 144900 | 2464575825 | 4345 | 4350 | 4360 | 4345 | 2330 |
| 288 | 20240111 | 144800 | 2454435035 | 4365 | 4365 | 4365 | 4365 | 0 |
| 289 | 20240111 | 144700 | 2454435035 | 4365 | 4360 | 4365 | 4360 | 2 |
| 290 | 20240111 | 144600 | 2454426310 | 4365 | 4365 | 4365 | 4365 | 3 |
| 291 | 20240111 | 144500 | 2454413215 | 4365 | 4365 | 4365 | 4365 | 25 |
| 292 | 20240111 | 144400 | 2454304090 | 4365 | 4355 | 4365 | 4355 | 40 |
| 293 | 20240111 | 144300 | 2454129880 | 4365 | 4360 | 4365 | 4355 | 163 |
| 294 | 20240111 | 144200 | 2453419490 | 4370 | 4365 | 4370 | 4365 | 14 |
| 295 | 20240111 | 144100 | 2453358325 | 4370 | 4370 | 4370 | 4365 | 1196 |
| 296 | 20240111 | 144000 | 2448133015 | 4370 | 4365 | 4370 | 4355 | 3972 |
| 297 | 20240111 | 143900 | 2430795550 | 4365 | 4365 | 4365 | 4365 | 4 |
| 298 | 20240111 | 143800 | 2430778090 | 4365 | 4360 | 4365 | 4355 | 663 |
| 299 | 20240111 | 143700 | 2427888265 | 4360 | 4360 | 4360 | 4350 | 1274 |
| 300 | 20240111 | 143600 | 2422335625 | 4360 | 4350 | 4360 | 4350 | 2155 |
| 301 | 20240111 | 143500 | 2412950855 | 4355 | 4350 | 4355 | 4350 | 600 |
| 302 | 20240111 | 143400 | 2410338165 | 4350 | 4350 | 4350 | 4350 | 10 |
| 303 | 20240111 | 143300 | 2410294665 | 4355 | 4355 | 4355 | 4330 | 401 |
| 304 | 20240111 | 143200 | 2408557660 | 4350 | 4350 | 4350 | 4350 | 2728 |
| 305 | 20240111 | 143100 | 2396690860 | 4350 | 4350 | 4350 | 4340 | 859 |
| 306 | 20240111 | 143000 | 2392957210 | 4350 | 4340 | 4350 | 4340 | 4499 |
| 307 | 20240111 | 142900 | 2373430825 | 4345 | 4335 | 4345 | 4335 | 3637 |
| 308 | 20240111 | 142800 | 2357658385 | 4335 | 4335 | 4335 | 4335 | 2 |
| 309 | 20240111 | 142700 | 2357649715 | 4335 | 4335 | 4335 | 4335 | 106 |
| 310 | 20240111 | 142600 | 2357190205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 311 | 20240111 | 142500 | 2357190205 | 4340 | 4325 | 4340 | 4325 | 19 |
| 312 | 20240111 | 142400 | 2357107840 | 4340 | 4330 | 4340 | 4325 | 830 |
| 313 | 20240111 | 142300 | 2353511120 | 4340 | 4340 | 4340 | 4340 | 5 |
| 314 | 20240111 | 142200 | 2353489420 | 4340 | 4340 | 4340 | 4330 | 176 |
| 315 | 20240111 | 142100 | 2352727300 | 4340 | 4340 | 4340 | 4340 | 308 |
| 316 | 20240111 | 142000 | 2351390580 | 4340 | 4330 | 4340 | 4330 | 33 |
| 317 | 20240111 | 141900 | 2351247680 | 4345 | 4340 | 4345 | 4335 | 42 |
| 318 | 20240111 | 141800 | 2351065515 | 4345 | 4340 | 4345 | 4340 | 1003 |
| 319 | 20240111 | 141700 | 2346711980 | 4340 | 4335 | 4340 | 4330 | 3083 |
| 320 | 20240111 | 141600 | 2333356640 | 4345 | 4345 | 4345 | 4345 | 0 |
| 321 | 20240111 | 141500 | 2333356640 | 4345 | 4340 | 4350 | 4340 | 249 |
| 322 | 20240111 | 141400 | 2332275755 | 4340 | 4340 | 4350 | 4335 | 125 |
| 323 | 20240111 | 141300 | 2331732295 | 4355 | 4340 | 4355 | 4340 | 55 |
| 324 | 20240111 | 141200 | 2331493405 | 4355 | 4355 | 4355 | 4355 | 1 |
| 325 | 20240111 | 141100 | 2331489050 | 4340 | 4355 | 4355 | 4340 | 302 |
| 326 | 20240111 | 141000 | 2330176840 | 4355 | 4355 | 4355 | 4355 | 11 |
| 327 | 20240111 | 140900 | 2330128935 | 4355 | 4355 | 4355 | 4355 | 0 |
| 328 | 20240111 | 140800 | 2330128935 | 4355 | 4345 | 4355 | 4335 | 55 |
| 329 | 20240111 | 140700 | 2329890420 | 4345 | 4355 | 4355 | 4335 | 141 |
| 330 | 20240111 | 140600 | 2329278910 | 4355 | 4345 | 4355 | 4320 | 851 |
| 331 | 20240111 | 140500 | 2325594515 | 4340 | 4340 | 4345 | 4340 | 166 |
| 332 | 20240111 | 140400 | 2324874055 | 4345 | 4355 | 4355 | 4340 | 174 |
| 333 | 20240111 | 140300 | 2324118125 | 4355 | 4345 | 4355 | 4345 | 3 |
| 334 | 20240111 | 140200 | 2324105080 | 4355 | 4355 | 4355 | 4355 | 4 |
| 335 | 20240111 | 140100 | 2324087660 | 4355 | 4345 | 4355 | 4345 | 84 |
| 336 | 20240111 | 140000 | 2323722170 | 4355 | 4355 | 4355 | 4350 | 28 |
| 337 | 20240111 | 135900 | 2323600340 | 4350 | 4350 | 4350 | 4350 | 150 |
| 338 | 20240111 | 135800 | 2322947840 | 4360 | 4360 | 4360 | 4360 | 0 |
| 339 | 20240111 | 135700 | 2322947840 | 4360 | 4360 | 4360 | 4360 | 2 |
| 340 | 20240111 | 135600 | 2322939120 | 4360 | 4355 | 4360 | 4355 | 20 |
| 341 | 20240111 | 135500 | 2322852005 | 4355 | 4360 | 4360 | 4350 | 35 |
| 342 | 20240111 | 135400 | 2322699740 | 4360 | 4350 | 4360 | 4350 | 647 |
| 343 | 20240111 | 135300 | 2319880240 | 4360 | 4360 | 4360 | 4360 | 46 |
| 344 | 20240111 | 135200 | 2319679680 | 4360 | 4355 | 4360 | 4355 | 290 |
| 345 | 20240111 | 135100 | 2318415485 | 4360 | 4360 | 4360 | 4360 | 266 |
| 346 | 20240111 | 135000 | 2317255725 | 4360 | 4360 | 4360 | 4350 | 1004 |
| 347 | 20240111 | 134900 | 2312888285 | 4360 | 4350 | 4360 | 4350 | 104 |
| 348 | 20240111 | 134800 | 2312435865 | 4360 | 4365 | 4365 | 4350 | 418 |
| 349 | 20240111 | 134700 | 2310616695 | 4365 | 4365 | 4370 | 4350 | 288 |
| 350 | 20240111 | 134600 | 2309361175 | 4370 | 4350 | 4370 | 4335 | 4812 |
| 351 | 20240111 | 134500 | 2288386550 | 4355 | 4330 | 4355 | 4330 | 2494 |
| 352 | 20240111 | 134400 | 2277553845 | 4330 | 4330 | 4330 | 4320 | 6 |
| 353 | 20240111 | 134300 | 2277527905 | 4330 | 4320 | 4330 | 4320 | 89 |
| 354 | 20240111 | 134200 | 2277143415 | 4330 | 4330 | 4330 | 4330 | 2 |
| 355 | 20240111 | 134100 | 2277134755 | 4330 | 4320 | 4330 | 4320 | 399 |
| 356 | 20240111 | 134000 | 2275409815 | 4320 | 4320 | 4320 | 4320 | 0 |
| 357 | 20240111 | 133900 | 2275409815 | 4320 | 4320 | 4320 | 4300 | 464 |
| 358 | 20240111 | 133800 | 2273406575 | 4320 | 4320 | 4320 | 4320 | 0 |
| 359 | 20240111 | 133700 | 2273406575 | 4320 | 4315 | 4320 | 4310 | 34 |
| 360 | 20240111 | 133600 | 2273260005 | 4325 | 4310 | 4325 | 4290 | 77 |
| 361 | 20240111 | 133500 | 2272927960 | 4275 | 4310 | 4335 | 4275 | 2515 |
| 362 | 20240111 | 133400 | 2262120880 | 4335 | 4320 | 4335 | 4315 | 6 |
| 363 | 20240111 | 133300 | 2262094935 | 4335 | 4335 | 4335 | 4335 | 1 |
| 364 | 20240111 | 133200 | 2262090600 | 4335 | 4325 | 4335 | 4310 | 717 |
| 365 | 20240111 | 133100 | 2258996895 | 4320 | 4325 | 4325 | 4320 | 77 |
| 366 | 20240111 | 133000 | 2258664130 | 4325 | 4325 | 4325 | 4320 | 148 |
| 367 | 20240111 | 132900 | 2258024405 | 4325 | 4330 | 4335 | 4325 | 281 |
| 368 | 20240111 | 132800 | 2256808595 | 4340 | 4330 | 4340 | 4330 | 8 |
| 369 | 20240111 | 132700 | 2256773945 | 4340 | 4340 | 4340 | 4340 | 0 |
| 370 | 20240111 | 132600 | 2256773945 | 4340 | 4325 | 4340 | 4325 | 22 |
| 371 | 20240111 | 132500 | 2256678780 | 4340 | 4340 | 4340 | 4340 | 52 |
| 372 | 20240111 | 132400 | 2256453100 | 4340 | 4340 | 4340 | 4330 | 204 |
| 373 | 20240111 | 132300 | 2255569740 | 4340 | 4330 | 4340 | 4330 | 625 |
| 374 | 20240111 | 132200 | 2252858275 | 4335 | 4335 | 4335 | 4335 | 2 |
| 375 | 20240111 | 132100 | 2252849605 | 4335 | 4325 | 4335 | 4325 | 530 |
| 376 | 20240111 | 132000 | 2250553795 | 4325 | 4305 | 4330 | 4300 | 5439 |
| 377 | 20240111 | 131900 | 2227079130 | 4315 | 4300 | 4315 | 4300 | 83 |
| 378 | 20240111 | 131800 | 2226722215 | 4300 | 4300 | 4315 | 4300 | 26 |
| 379 | 20240111 | 131700 | 2226610400 | 4315 | 4315 | 4315 | 4315 | 12 |
| 380 | 20240111 | 131600 | 2226558620 | 4315 | 4315 | 4315 | 4315 | 0 |
| 381 | 20240111 | 131500 | 2226558620 | 4315 | 4315 | 4315 | 4315 | 2 |
| 382 | 20240111 | 131400 | 2226549990 | 4315 | 4305 | 4315 | 4295 | 276 |
| 383 | 20240111 | 131300 | 2225364190 | 4315 | 4315 | 4315 | 4315 | 1 |
| 384 | 20240111 | 131200 | 2225359875 | 4320 | 4320 | 4320 | 4320 | 205 |
| 385 | 20240111 | 131100 | 2224474275 | 4320 | 4320 | 4320 | 4320 | 31 |
| 386 | 20240111 | 131000 | 2224340355 | 4320 | 4315 | 4320 | 4300 | 1926 |
| 387 | 20240111 | 130900 | 2216052070 | 4315 | 4310 | 4315 | 4310 | 624 |
| 388 | 20240111 | 130800 | 2213360225 | 4315 | 4295 | 4315 | 4295 | 300 |
| 389 | 20240111 | 130700 | 2212069785 | 4295 | 4290 | 4295 | 4290 | 849 |
| 390 | 20240111 | 130600 | 2208423565 | 4295 | 4295 | 4295 | 4295 | 0 |
| 391 | 20240111 | 130500 | 2208423565 | 4295 | 4295 | 4295 | 4295 | 30 |
| 392 | 20240111 | 130400 | 2208294715 | 4295 | 4295 | 4295 | 4290 | 87 |
| 393 | 20240111 | 130300 | 2207921300 | 4295 | 4295 | 4295 | 4295 | 1 |
| 394 | 20240111 | 130200 | 2207917005 | 4295 | 4290 | 4295 | 4285 | 224 |
| 395 | 20240111 | 130100 | 2206957130 | 4290 | 4290 | 4295 | 4290 | 13 |
| 396 | 20240111 | 130000 | 2206901355 | 4295 | 4295 | 4295 | 4295 | 1 |
| 397 | 20240111 | 125900 | 2206897060 | 4295 | 4295 | 4295 | 4295 | 1 |
| 398 | 20240111 | 125800 | 2206892765 | 4295 | 4280 | 4295 | 4280 | 2 |
| 399 | 20240111 | 125700 | 2206884190 | 4295 | 4295 | 4295 | 4295 | 40 |
| 400 | 20240111 | 125600 | 2206712390 | 4290 | 4295 | 4300 | 4290 | 263 |
| 401 | 20240111 | 125500 | 2205582950 | 4310 | 4300 | 4310 | 4295 | 185 |
| 402 | 20240111 | 125400 | 2204788295 | 4320 | 4320 | 4320 | 4320 | 0 |
| 403 | 20240111 | 125300 | 2204788295 | 4320 | 4300 | 4320 | 4300 | 1290 |
| 404 | 20240111 | 125200 | 2199228045 | 4300 | 4275 | 4300 | 4275 | 1309 |
| 405 | 20240111 | 125100 | 2193600645 | 4275 | 4285 | 4300 | 4275 | 758 |
| 406 | 20240111 | 125000 | 2190359280 | 4285 | 4295 | 4300 | 4285 | 175 |
| 407 | 20240111 | 124900 | 2189608740 | 4300 | 4300 | 4300 | 4300 | 2 |
| 408 | 20240111 | 124800 | 2189600140 | 4300 | 4290 | 4300 | 4290 | 187 |
| 409 | 20240111 | 124700 | 2188797745 | 4300 | 4300 | 4300 | 4300 | 7 |
| 410 | 20240111 | 124600 | 2188767645 | 4300 | 4300 | 4300 | 4300 | 0 |
| 411 | 20240111 | 124500 | 2188767645 | 4300 | 4300 | 4300 | 4300 | 0 |
| 412 | 20240111 | 124400 | 2188767645 | 4300 | 4300 | 4300 | 4300 | 0 |
| 413 | 20240111 | 124300 | 2188767645 | 4300 | 4290 | 4300 | 4280 | 900 |
| 414 | 20240111 | 124200 | 2184913800 | 4290 | 4290 | 4300 | 4290 | 176 |
| 415 | 20240111 | 124100 | 2184158125 | 4295 | 4300 | 4300 | 4285 | 579 |
| 416 | 20240111 | 124000 | 2181675655 | 4300 | 4295 | 4300 | 4290 | 981 |
| 417 | 20240111 | 123900 | 2177463605 | 4300 | 4300 | 4300 | 4300 | 0 |
| 418 | 20240111 | 123800 | 2177463605 | 4300 | 4305 | 4305 | 4295 | 544 |
| 419 | 20240111 | 123700 | 2175125015 | 4305 | 4305 | 4305 | 4300 | 452 |
| 420 | 20240111 | 123600 | 2173180905 | 4310 | 4310 | 4310 | 4300 | 52 |
| 421 | 20240111 | 123500 | 2172957285 | 4300 | 4305 | 4310 | 4300 | 360 |
| 422 | 20240111 | 123400 | 2171407970 | 4315 | 4315 | 4315 | 4300 | 405 |
| 423 | 20240111 | 123300 | 2169663685 | 4315 | 4305 | 4315 | 4300 | 574 |
| 424 | 20240111 | 123200 | 2167192870 | 4310 | 4270 | 4310 | 4265 | 3453 |
| 425 | 20240111 | 123100 | 2152417135 | 4270 | 4250 | 4270 | 4245 | 2815 |
| 426 | 20240111 | 123000 | 2140417095 | 4250 | 4260 | 4260 | 4250 | 672 |
| 427 | 20240111 | 122900 | 2137557065 | 4260 | 4250 | 4270 | 4240 | 2433 |
| 428 | 20240111 | 122800 | 2127196805 | 4250 | 4240 | 4265 | 4215 | 14209 |
| 429 | 20240111 | 122700 | 2067072410 | 4240 | 4275 | 4280 | 4235 | 18013 |
| 430 | 20240111 | 122600 | 1990442675 | 4280 | 4275 | 4280 | 4275 | 298 |
| 431 | 20240111 | 122500 | 1989167805 | 4290 | 4320 | 4320 | 4275 | 5744 |
| 432 | 20240111 | 122400 | 1964523855 | 4320 | 4315 | 4320 | 4300 | 699 |
| 433 | 20240111 | 122300 | 1961508765 | 4315 | 4300 | 4315 | 4295 | 3646 |
| 434 | 20240111 | 122200 | 1945831450 | 4300 | 4325 | 4330 | 4295 | 21075 |
| 435 | 20240111 | 122100 | 1855155435 | 4330 | 4330 | 4340 | 4330 | 1239 |
| 436 | 20240111 | 122000 | 1849790555 | 4330 | 4335 | 4335 | 4330 | 33 |
| 437 | 20240111 | 121900 | 1849647565 | 4340 | 4340 | 4340 | 4340 | 11 |
| 438 | 20240111 | 121800 | 1849599825 | 4340 | 4340 | 4340 | 4340 | 0 |
| 439 | 20240111 | 121700 | 1849599825 | 4340 | 4325 | 4340 | 4320 | 357 |
| 440 | 20240111 | 121600 | 1848056405 | 4340 | 4340 | 4340 | 4320 | 270 |
| 441 | 20240111 | 121500 | 1846886755 | 4345 | 4345 | 4345 | 4345 | 10 |
| 442 | 20240111 | 121400 | 1846843305 | 4345 | 4345 | 4345 | 4330 | 134 |
| 443 | 20240111 | 121300 | 1846261565 | 4345 | 4330 | 4345 | 4315 | 2102 |
| 444 | 20240111 | 121200 | 1837178700 | 4345 | 4345 | 4345 | 4345 | 110 |
| 445 | 20240111 | 121100 | 1836700750 | 4345 | 4345 | 4345 | 4345 | 47 |
| 446 | 20240111 | 121000 | 1836496535 | 4345 | 4335 | 4345 | 4325 | 2560 |
| 447 | 20240111 | 120900 | 1825409305 | 4330 | 4345 | 4345 | 4330 | 4526 |
| 448 | 20240111 | 120800 | 1805776275 | 4360 | 4345 | 4365 | 4345 | 11374 |
| 449 | 20240111 | 120700 | 1756186210 | 4360 | 4345 | 4360 | 4345 | 61 |
| 450 | 20240111 | 120600 | 1755920870 | 4345 | 4350 | 4350 | 4345 | 457 |
| 451 | 20240111 | 120500 | 1753933410 | 4360 | 4360 | 4360 | 4350 | 531 |
| 452 | 20240111 | 120400 | 1751623530 | 4360 | 4360 | 4360 | 4360 | 30 |
| 453 | 20240111 | 120300 | 1751492730 | 4360 | 4350 | 4360 | 4350 | 18 |
| 454 | 20240111 | 120200 | 1751414310 | 4360 | 4350 | 4360 | 4350 | 33 |
| 455 | 20240111 | 120100 | 1751270750 | 4365 | 4350 | 4365 | 4350 | 9 |
| 456 | 20240111 | 120000 | 1751231585 | 4350 | 4350 | 4365 | 4350 | 248 |
| 457 | 20240111 | 115900 | 1750152770 | 4360 | 4350 | 4360 | 4350 | 311 |
| 458 | 20240111 | 115800 | 1748797410 | 4350 | 4360 | 4365 | 4350 | 412 |
| 459 | 20240111 | 115700 | 1747005170 | 4365 | 4350 | 4365 | 4350 | 817 |
| 460 | 20240111 | 115600 | 1743451190 | 4370 | 4370 | 4370 | 4370 | 0 |
| 461 | 20240111 | 115500 | 1743451190 | 4370 | 4360 | 4370 | 4355 | 763 |
| 462 | 20240111 | 115400 | 1740127260 | 4370 | 4370 | 4370 | 4360 | 24 |
| 463 | 20240111 | 115300 | 1740022580 | 4370 | 4360 | 4370 | 4360 | 74 |
| 464 | 20240111 | 115200 | 1739699930 | 4370 | 4365 | 4370 | 4355 | 521 |
| 465 | 20240111 | 115100 | 1737428860 | 4365 | 4360 | 4370 | 4355 | 742 |
| 466 | 20240111 | 115000 | 1734195070 | 4370 | 4370 | 4370 | 4370 | 1 |
| 467 | 20240111 | 114900 | 1734190700 | 4355 | 4355 | 4355 | 4355 | 160 |
| 468 | 20240111 | 114800 | 1733493900 | 4370 | 4355 | 4370 | 4355 | 55 |
| 469 | 20240111 | 114700 | 1733254360 | 4370 | 4365 | 4370 | 4355 | 394 |
| 470 | 20240111 | 114600 | 1731538375 | 4360 | 4360 | 4360 | 4350 | 195 |
| 471 | 20240111 | 114500 | 1730688935 | 4360 | 4355 | 4360 | 4350 | 36 |
| 472 | 20240111 | 114400 | 1730532150 | 4365 | 4365 | 4365 | 4365 | 9 |
| 473 | 20240111 | 114300 | 1730492865 | 4365 | 4365 | 4365 | 4365 | 202 |
| 474 | 20240111 | 114200 | 1729611135 | 4365 | 4355 | 4365 | 4350 | 830 |
| 475 | 20240111 | 114100 | 1725998555 | 4365 | 4370 | 4370 | 4355 | 4069 |
| 476 | 20240111 | 114000 | 1708273730 | 4370 | 4360 | 4370 | 4355 | 1621 |
| 477 | 20240111 | 113900 | 1701205040 | 4370 | 4370 | 4370 | 4365 | 33 |
| 478 | 20240111 | 113800 | 1701060985 | 4360 | 4365 | 4365 | 4360 | 1016 |
| 479 | 20240111 | 113700 | 1696629840 | 4390 | 4370 | 4390 | 4370 | 414 |
| 480 | 20240111 | 113600 | 1694820640 | 4390 | 4370 | 4390 | 4370 | 23 |
| 481 | 20240111 | 113500 | 1694720110 | 4390 | 4390 | 4390 | 4370 | 24 |
| 482 | 20240111 | 113400 | 1694614770 | 4395 | 4370 | 4395 | 4370 | 1002 |
| 483 | 20240111 | 113300 | 1690235980 | 4395 | 4390 | 4395 | 4390 | 160 |
| 484 | 20240111 | 113200 | 1689533460 | 4390 | 4375 | 4390 | 4370 | 7995 |
| 485 | 20240111 | 113100 | 1654515570 | 4375 | 4380 | 4380 | 4370 | 245 |
| 486 | 20240111 | 113000 | 1653443580 | 4380 | 4380 | 4380 | 4380 | 17 |
| 487 | 20240111 | 112900 | 1653369120 | 4380 | 4380 | 4380 | 4365 | 1067 |
| 488 | 20240111 | 112800 | 1648710660 | 4380 | 4365 | 4380 | 4365 | 40 |
| 489 | 20240111 | 112700 | 1648535760 | 4380 | 4375 | 4380 | 4360 | 250 |
| 490 | 20240111 | 112600 | 1647445245 | 4370 | 4370 | 4370 | 4370 | 2 |
| 491 | 20240111 | 112500 | 1647436505 | 4380 | 4380 | 4380 | 4380 | 4 |
| 492 | 20240111 | 112400 | 1647418985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 493 | 20240111 | 112300 | 1647418985 | 4380 | 4365 | 4380 | 4365 | 512 |
| 494 | 20240111 | 112200 | 1645177315 | 4375 | 4365 | 4375 | 4360 | 693 |
| 495 | 20240111 | 112100 | 1642155495 | 4375 | 4370 | 4375 | 4365 | 102 |
| 496 | 20240111 | 112000 | 1641710235 | 4375 | 4375 | 4375 | 4375 | 1 |
| 497 | 20240111 | 111900 | 1641705860 | 4360 | 4365 | 4365 | 4360 | 608 |
| 498 | 20240111 | 111800 | 1639053960 | 4375 | 4365 | 4375 | 4365 | 20 |
| 499 | 20240111 | 111700 | 1638966650 | 4360 | 4365 | 4365 | 4360 | 393 |
| 500 | 20240111 | 111600 | 1637251210 | 4375 | 4375 | 4375 | 4370 | 73 |
| 501 | 20240111 | 111500 | 1636931935 | 4375 | 4370 | 4375 | 4365 | 33 |
| 502 | 20240111 | 111400 | 1636787845 | 4380 | 4375 | 4380 | 4360 | 1161 |
| 503 | 20240111 | 111300 | 1631720795 | 4380 | 4380 | 4380 | 4380 | 4 |
| 504 | 20240111 | 111200 | 1631703275 | 4380 | 4370 | 4380 | 4370 | 578 |
| 505 | 20240111 | 111100 | 1629177265 | 4380 | 4370 | 4380 | 4365 | 1222 |
| 506 | 20240111 | 111000 | 1623843200 | 4380 | 4375 | 4380 | 4360 | 10931 |
| 507 | 20240111 | 110900 | 1576153500 | 4380 | 4375 | 4380 | 4375 | 1038 |
| 508 | 20240111 | 110800 | 1571612205 | 4385 | 4380 | 4385 | 4375 | 1987 |
| 509 | 20240111 | 110700 | 1562910390 | 4380 | 4380 | 4380 | 4380 | 87 |
| 510 | 20240111 | 110600 | 1562529330 | 4380 | 4385 | 4385 | 4380 | 1025 |
| 511 | 20240111 | 110500 | 1558037230 | 4390 | 4380 | 4390 | 4375 | 583 |
| 512 | 20240111 | 110400 | 1555484075 | 4380 | 4380 | 4390 | 4375 | 219 |
| 513 | 20240111 | 110300 | 1554524880 | 4380 | 4385 | 4385 | 4380 | 547 |
| 514 | 20240111 | 110200 | 1552127520 | 4380 | 4385 | 4385 | 4380 | 458 |
| 515 | 20240111 | 110100 | 1550119570 | 4385 | 4390 | 4390 | 4380 | 5717 |
| 516 | 20240111 | 110000 | 1525073575 | 4390 | 4395 | 4410 | 4390 | 1170 |
| 517 | 20240111 | 105900 | 1519929710 | 4395 | 4395 | 4410 | 4395 | 98 |
| 518 | 20240111 | 105800 | 1519498150 | 4395 | 4395 | 4395 | 4395 | 33 |
| 519 | 20240111 | 105700 | 1519353115 | 4395 | 4395 | 4395 | 4395 | 53 |
| 520 | 20240111 | 105600 | 1519120180 | 4395 | 4410 | 4410 | 4395 | 61 |
| 521 | 20240111 | 105500 | 1518851900 | 4420 | 4390 | 4420 | 4390 | 1497 |
| 522 | 20240111 | 105400 | 1512246150 | 4400 | 4395 | 4400 | 4390 | 276 |
| 523 | 20240111 | 105300 | 1511032970 | 4400 | 4390 | 4400 | 4390 | 66 |
| 524 | 20240111 | 105200 | 1510742580 | 4400 | 4395 | 4400 | 4385 | 1390 |
| 525 | 20240111 | 105100 | 1504626765 | 4400 | 4390 | 4400 | 4390 | 260 |
| 526 | 20240111 | 105000 | 1503483095 | 4390 | 4380 | 4390 | 4380 | 372 |
| 527 | 20240111 | 104900 | 1501851470 | 4375 | 4390 | 4390 | 4375 | 2268 |
| 528 | 20240111 | 104800 | 1491919245 | 4390 | 4400 | 4400 | 4390 | 316 |
| 529 | 20240111 | 104700 | 1490531985 | 4390 | 4400 | 4410 | 4390 | 2665 |
| 530 | 20240111 | 104600 | 1478808545 | 4410 | 4410 | 4410 | 4400 | 256 |
| 531 | 20240111 | 104500 | 1477679735 | 4410 | 4410 | 4410 | 4400 | 333 |
| 532 | 20240111 | 104400 | 1476213080 | 4410 | 4405 | 4410 | 4400 | 1392 |
| 533 | 20240111 | 104300 | 1470077420 | 4415 | 4410 | 4420 | 4405 | 3183 |
| 534 | 20240111 | 104200 | 1456033190 | 4410 | 4420 | 4420 | 4405 | 879 |
| 535 | 20240111 | 104100 | 1452148240 | 4415 | 4405 | 4415 | 4400 | 1838 |
| 536 | 20240111 | 104000 | 1444043100 | 4405 | 4405 | 4405 | 4395 | 1110 |
| 537 | 20240111 | 103900 | 1439163295 | 4405 | 4385 | 4405 | 4385 | 3398 |
| 538 | 20240111 | 103800 | 1424230235 | 4390 | 4380 | 4390 | 4380 | 515 |
| 539 | 20240111 | 103700 | 1421972020 | 4385 | 4385 | 4385 | 4385 | 57 |
| 540 | 20240111 | 103600 | 1421722075 | 4385 | 4385 | 4385 | 4385 | 201 |
| 541 | 20240111 | 103500 | 1420840690 | 4385 | 4370 | 4385 | 4370 | 62 |
| 542 | 20240111 | 103400 | 1420569720 | 4390 | 4380 | 4390 | 4380 | 735 |
| 543 | 20240111 | 103300 | 1417344265 | 4380 | 4375 | 4380 | 4370 | 1353 |
| 544 | 20240111 | 103200 | 1411422895 | 4380 | 4375 | 4380 | 4375 | 21 |
| 545 | 20240111 | 103100 | 1411331015 | 4380 | 4375 | 4380 | 4375 | 66 |
| 546 | 20240111 | 103000 | 1411042245 | 4380 | 4370 | 4380 | 4370 | 319 |
| 547 | 20240111 | 102900 | 1409647680 | 4380 | 4380 | 4380 | 4380 | 922 |
| 548 | 20240111 | 102800 | 1405609320 | 4385 | 4380 | 4385 | 4380 | 255 |
| 549 | 20240111 | 102700 | 1404492040 | 4385 | 4385 | 4390 | 4380 | 368 |
| 550 | 20240111 | 102600 | 1402876995 | 4385 | 4380 | 4390 | 4365 | 715 |
| 551 | 20240111 | 102500 | 1399744335 | 4375 | 4365 | 4380 | 4365 | 1304 |
| 552 | 20240111 | 102400 | 1394042485 | 4375 | 4370 | 4375 | 4370 | 228 |
| 553 | 20240111 | 102300 | 1393045855 | 4375 | 4375 | 4375 | 4360 | 444 |
| 554 | 20240111 | 102200 | 1391107675 | 4375 | 4370 | 4375 | 4365 | 2004 |
| 555 | 20240111 | 102100 | 1382358175 | 4375 | 4375 | 4375 | 4370 | 986 |
| 556 | 20240111 | 102000 | 1378049240 | 4375 | 4375 | 4380 | 4370 | 807 |
| 557 | 20240111 | 101900 | 1374520675 | 4375 | 4385 | 4385 | 4375 | 633 |
| 558 | 20240111 | 101800 | 1371749480 | 4385 | 4385 | 4385 | 4380 | 4 |
| 559 | 20240111 | 101700 | 1371731950 | 4380 | 4375 | 4380 | 4375 | 602 |
| 560 | 20240111 | 101600 | 1369095320 | 4380 | 4375 | 4380 | 4370 | 22 |
| 561 | 20240111 | 101500 | 1368999010 | 4375 | 4380 | 4380 | 4370 | 11 |
| 562 | 20240111 | 101400 | 1368950845 | 4380 | 4380 | 4380 | 4380 | 11 |
| 563 | 20240111 | 101300 | 1368902665 | 4385 | 4385 | 4385 | 4365 | 41 |
| 564 | 20240111 | 101200 | 1368723580 | 4385 | 4365 | 4385 | 4365 | 59 |
| 565 | 20240111 | 101100 | 1368464925 | 4385 | 4390 | 4390 | 4370 | 223 |
| 566 | 20240111 | 101000 | 1367489735 | 4370 | 4370 | 4390 | 4370 | 482 |
| 567 | 20240111 | 100900 | 1365377335 | 4390 | 4390 | 4390 | 4390 | 51 |
| 568 | 20240111 | 100800 | 1365153445 | 4390 | 4390 | 4390 | 4390 | 44 |
| 569 | 20240111 | 100700 | 1364960285 | 4365 | 4395 | 4395 | 4365 | 3539 |
| 570 | 20240111 | 100600 | 1349468080 | 4400 | 4400 | 4400 | 4390 | 1973 |
| 571 | 20240111 | 100500 | 1340800525 | 4400 | 4405 | 4405 | 4395 | 156 |
| 572 | 20240111 | 100400 | 1340114110 | 4405 | 4405 | 4410 | 4400 | 351 |
| 573 | 20240111 | 100300 | 1338568190 | 4405 | 4390 | 4405 | 4380 | 1850 |
| 574 | 20240111 | 100200 | 1330431220 | 4390 | 4385 | 4390 | 4375 | 569 |
| 575 | 20240111 | 100100 | 1327940165 | 4385 | 4385 | 4385 | 4380 | 1960 |
| 576 | 20240111 | 100000 | 1319354145 | 4390 | 4390 | 4390 | 4385 | 419 |
| 577 | 20240111 | 095900 | 1317515020 | 4395 | 4380 | 4395 | 4380 | 655 |
| 578 | 20240111 | 095800 | 1314645290 | 4390 | 4385 | 4390 | 4385 | 112 |
| 579 | 20240111 | 095700 | 1314153910 | 4385 | 4395 | 4400 | 4375 | 3713 |
| 580 | 20240111 | 095600 | 1297881690 | 4395 | 4410 | 4410 | 4395 | 3135 |
| 581 | 20240111 | 095500 | 1284079455 | 4410 | 4400 | 4410 | 4400 | 1110 |
| 582 | 20240111 | 095400 | 1279188425 | 4400 | 4385 | 4405 | 4385 | 2762 |
| 583 | 20240111 | 095300 | 1267043905 | 4365 | 4375 | 4390 | 4365 | 3281 |
| 584 | 20240111 | 095200 | 1252670875 | 4365 | 4365 | 4365 | 4365 | 58 |
| 585 | 20240111 | 095100 | 1252417705 | 4365 | 4365 | 4375 | 4360 | 1577 |
| 586 | 20240111 | 095000 | 1245535525 | 4365 | 4370 | 4370 | 4365 | 150 |
| 587 | 20240111 | 094900 | 1244880070 | 4370 | 4380 | 4380 | 4370 | 858 |
| 588 | 20240111 | 094800 | 1241122040 | 4380 | 4365 | 4380 | 4365 | 168 |
| 589 | 20240111 | 094700 | 1240387895 | 4365 | 4360 | 4365 | 4360 | 218 |
| 590 | 20240111 | 094600 | 1239436825 | 4385 | 4340 | 4385 | 4340 | 4017 |
| 591 | 20240111 | 094500 | 1221914150 | 4340 | 4340 | 4355 | 4340 | 2134 |
| 592 | 20240111 | 094400 | 1212652515 | 4340 | 4340 | 4345 | 4335 | 605 |
| 593 | 20240111 | 094300 | 1210025595 | 4330 | 4355 | 4355 | 4330 | 1743 |
| 594 | 20240111 | 094200 | 1202467570 | 4345 | 4350 | 4350 | 4345 | 758 |
| 595 | 20240111 | 094100 | 1199171550 | 4355 | 4360 | 4375 | 4350 | 1982 |
| 596 | 20240111 | 094000 | 1190540155 | 4375 | 4355 | 4375 | 4350 | 305 |
| 597 | 20240111 | 093900 | 1189211945 | 4385 | 4375 | 4385 | 4350 | 2121 |
| 598 | 20240111 | 093800 | 1179973240 | 4385 | 4380 | 4385 | 4380 | 192 |
| 599 | 20240111 | 093700 | 1179132075 | 4380 | 4360 | 4380 | 4355 | 1479 |
| 600 | 20240111 | 093600 | 1172684020 | 4360 | 4360 | 4360 | 4360 | 502 |
| 601 | 20240111 | 093500 | 1170495300 | 4360 | 4370 | 4385 | 4360 | 5269 |
| 602 | 20240111 | 093400 | 1147505485 | 4370 | 4385 | 4385 | 4370 | 438 |
| 603 | 20240111 | 093300 | 1145587330 | 4385 | 4365 | 4385 | 4365 | 222 |
| 604 | 20240111 | 093200 | 1144614910 | 4385 | 4385 | 4385 | 4360 | 268 |
| 605 | 20240111 | 093100 | 1143440825 | 4385 | 4380 | 4395 | 4380 | 2694 |
| 606 | 20240111 | 093000 | 1131617395 | 4380 | 4355 | 4390 | 4350 | 2641 |
| 607 | 20240111 | 092900 | 1120046305 | 4380 | 4360 | 4380 | 4340 | 3278 |
| 608 | 20240111 | 092800 | 1105779365 | 4360 | 4350 | 4360 | 4335 | 709 |
| 609 | 20240111 | 092700 | 1102698255 | 4360 | 4345 | 4360 | 4320 | 741 |
| 610 | 20240111 | 092600 | 1099488855 | 4325 | 4345 | 4345 | 4325 | 602 |
| 611 | 20240111 | 092500 | 1096878650 | 4335 | 4330 | 4355 | 4325 | 62 |
| 612 | 20240111 | 092400 | 1096610155 | 4355 | 4340 | 4355 | 4325 | 2739 |
| 613 | 20240111 | 092300 | 1084693820 | 4325 | 4305 | 4345 | 4305 | 1167 |
| 614 | 20240111 | 092200 | 1079662660 | 4310 | 4310 | 4315 | 4300 | 1613 |
| 615 | 20240111 | 092100 | 1072721450 | 4310 | 4330 | 4330 | 4310 | 7108 |
| 616 | 20240111 | 092000 | 1042030535 | 4330 | 4360 | 4375 | 4330 | 13924 |
| 617 | 20240111 | 091900 | 981513320 | 4375 | 4365 | 4375 | 4360 | 2048 |
| 618 | 20240111 | 091800 | 972578940 | 4375 | 4385 | 4390 | 4365 | 6523 |
| 619 | 20240111 | 091700 | 944042565 | 4380 | 4390 | 4395 | 4365 | 9248 |
| 620 | 20240111 | 091600 | 903542850 | 4390 | 4365 | 4400 | 4360 | 2386 |
| 621 | 20240111 | 091500 | 893099445 | 4370 | 4380 | 4380 | 4365 | 136 |
| 622 | 20240111 | 091400 | 892505555 | 4380 | 4380 | 4380 | 4355 | 6657 |
| 623 | 20240111 | 091300 | 863457735 | 4365 | 4390 | 4390 | 4365 | 9479 |
| 624 | 20240111 | 091200 | 821952695 | 4390 | 4400 | 4410 | 4385 | 4959 |
| 625 | 20240111 | 091100 | 800138530 | 4395 | 4390 | 4400 | 4375 | 7587 |
| 626 | 20240111 | 091000 | 766895300 | 4390 | 4375 | 4395 | 4360 | 5873 |
| 627 | 20240111 | 090900 | 741217085 | 4375 | 4390 | 4390 | 4370 | 7026 |
| 628 | 20240111 | 090800 | 710468355 | 4390 | 4415 | 4415 | 4375 | 9002 |
| 629 | 20240111 | 090700 | 670954420 | 4420 | 4355 | 4440 | 4355 | 9536 |
| 630 | 20240111 | 090600 | 629005850 | 4370 | 4350 | 4370 | 4345 | 5203 |
| 631 | 20240111 | 090500 | 606359160 | 4350 | 4375 | 4375 | 4345 | 5830 |
| 632 | 20240111 | 090400 | 580963325 | 4380 | 4415 | 4420 | 4350 | 11345 |
| 633 | 20240111 | 090300 | 531335720 | 4410 | 4370 | 4410 | 4345 | 14532 |
| 634 | 20240111 | 090200 | 467640635 | 4345 | 4415 | 4415 | 4325 | 22137 |
| 635 | 20240111 | 090100 | 370979490 | 4425 | 4410 | 4490 | 4385 | 48551 |
| 636 | 20240111 | 090000 | 155980780 | 4410 | 4355 | 4415 | 4345 | 34573 |