30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 3 | 20240108 | 191000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20240108 | 190900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20240108 | 190800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20240108 | 190700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20240108 | 190600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20240108 | 190500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20240108 | 190400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20240108 | 190300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20240108 | 190200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20240108 | 190100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20240108 | 190000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20240108 | 185900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20240108 | 185800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20240108 | 185700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20240108 | 185600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20240108 | 185500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20240108 | 185400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20240108 | 185300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20240108 | 185200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20240108 | 185100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20240108 | 185000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20240108 | 184900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20240108 | 184800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20240108 | 184700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20240108 | 184600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20240108 | 184500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20240108 | 184400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20240108 | 184300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20240108 | 184200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20240108 | 184100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 33 | 20240108 | 184000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20240108 | 183900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20240108 | 183800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20240108 | 183700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20240108 | 183600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20240108 | 183500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20240108 | 183400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20240108 | 183300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20240108 | 183200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20240108 | 183100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20240108 | 183000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20240108 | 182900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20240108 | 182800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20240108 | 182700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20240108 | 182600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20240108 | 182500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20240108 | 182400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20240108 | 182300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20240108 | 182200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20240108 | 182100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20240108 | 182000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20240108 | 181900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20240108 | 181800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20240108 | 181700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20240108 | 181600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20240108 | 181500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20240108 | 181400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20240108 | 181300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20240108 | 181200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20240108 | 181100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 63 | 20240108 | 181000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20240108 | 180900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20240108 | 180800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20240108 | 180700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20240108 | 180600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20240108 | 180500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20240108 | 180400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20240108 | 180300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20240108 | 180200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20240108 | 180100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20240108 | 180000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20240108 | 175900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20240108 | 175800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20240108 | 175700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20240108 | 175600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20240108 | 175500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20240108 | 175400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20240108 | 175300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20240108 | 175200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20240108 | 175100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20240108 | 175000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20240108 | 174900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20240108 | 174800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20240108 | 174700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20240108 | 174600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20240108 | 174500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20240108 | 174400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20240108 | 174300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20240108 | 174200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20240108 | 174100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 93 | 20240108 | 174000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20240108 | 173900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20240108 | 173800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20240108 | 173700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20240108 | 173600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20240108 | 173500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20240108 | 173400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20240108 | 173300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20240108 | 173200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20240108 | 173100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20240108 | 173000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20240108 | 172900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20240108 | 172800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20240108 | 172700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20240108 | 172600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20240108 | 172500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20240108 | 172400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20240108 | 172300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20240108 | 172200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20240108 | 172100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20240108 | 172000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20240108 | 171900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20240108 | 171800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20240108 | 171700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20240108 | 171600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20240108 | 171500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20240108 | 171400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20240108 | 171300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20240108 | 171200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20240108 | 171100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 123 | 20240108 | 171000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20240108 | 170900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20240108 | 170800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20240108 | 170700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20240108 | 170600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20240108 | 170500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20240108 | 170400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20240108 | 170300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20240108 | 170200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20240108 | 170100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20240108 | 170000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20240108 | 165900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20240108 | 165800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20240108 | 165700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20240108 | 165600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20240108 | 165500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20240108 | 165400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20240108 | 165300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20240108 | 165200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20240108 | 165100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20240108 | 165000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20240108 | 164900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20240108 | 164800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20240108 | 164700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20240108 | 164600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20240108 | 164500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20240108 | 164400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20240108 | 164300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20240108 | 164200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20240108 | 164100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 153 | 20240108 | 164000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20240108 | 163900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20240108 | 163800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20240108 | 163700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20240108 | 163600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20240108 | 163500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20240108 | 163400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20240108 | 163300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20240108 | 163200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20240108 | 163100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20240108 | 163000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20240108 | 162900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20240108 | 162800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20240108 | 162700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20240108 | 162600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20240108 | 162500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20240108 | 162400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20240108 | 162300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20240108 | 162200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20240108 | 162100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20240108 | 162000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20240108 | 161900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20240108 | 161800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20240108 | 161700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20240108 | 161600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20240108 | 161500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20240108 | 161400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20240108 | 161300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20240108 | 161200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20240108 | 161100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 183 | 20240108 | 161000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20240108 | 160900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20240108 | 160800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20240108 | 160700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20240108 | 160600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20240108 | 160500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20240108 | 160400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20240108 | 160300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20240108 | 160200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20240108 | 160100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20240108 | 160000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20240108 | 155900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20240108 | 155800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20240108 | 155700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20240108 | 155600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20240108 | 155500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20240108 | 155400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20240108 | 155300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20240108 | 155200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20240108 | 155100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20240108 | 155000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20240108 | 154900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20240108 | 154800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20240108 | 154700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20240108 | 154600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20240108 | 154500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20240108 | 154400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20240108 | 154300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20240108 | 154200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20240108 | 154100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 213 | 20240108 | 154000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20240108 | 153900 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20240108 | 153800 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20240108 | 153700 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20240108 | 153600 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20240108 | 153500 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20240108 | 153400 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20240108 | 153300 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20240108 | 153200 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 222 | 20240108 | 153100 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 0 |
| 223 | 20240108 | 153000 | 2228704745 | 4150 | 4150 | 4150 | 4150 | 7846 |
| 224 | 20240108 | 152900 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 225 | 20240108 | 152800 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 226 | 20240108 | 152700 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 227 | 20240108 | 152600 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 228 | 20240108 | 152500 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 229 | 20240108 | 152400 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 230 | 20240108 | 152300 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 231 | 20240108 | 152200 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 232 | 20240108 | 152100 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 233 | 20240108 | 152000 | 2196143845 | 4165 | 4165 | 4165 | 4165 | 0 |
| 234 | 20240108 | 151900 | 2196143845 | 4165 | 4150 | 4165 | 4145 | 5120 |
| 235 | 20240108 | 151800 | 2174878885 | 4155 | 4155 | 4155 | 4150 | 275 |
| 236 | 20240108 | 151700 | 2173736755 | 4155 | 4155 | 4155 | 4155 | 457 |
| 237 | 20240108 | 151600 | 2171837920 | 4145 | 4155 | 4155 | 4145 | 1318 |
| 238 | 20240108 | 151500 | 2166364135 | 4155 | 4155 | 4155 | 4155 | 359 |
| 239 | 20240108 | 151400 | 2164872490 | 4145 | 4150 | 4150 | 4145 | 883 |
| 240 | 20240108 | 151300 | 2161208585 | 4150 | 4140 | 4155 | 4140 | 995 |
| 241 | 20240108 | 151200 | 2157081250 | 4145 | 4150 | 4150 | 4145 | 674 |
| 242 | 20240108 | 151100 | 2154287305 | 4150 | 4140 | 4150 | 4140 | 2223 |
| 243 | 20240108 | 151000 | 2145072760 | 4140 | 4140 | 4140 | 4140 | 1690 |
| 244 | 20240108 | 150900 | 2138076160 | 4145 | 4145 | 4145 | 4140 | 929 |
| 245 | 20240108 | 150800 | 2134226130 | 4150 | 4155 | 4155 | 4150 | 887 |
| 246 | 20240108 | 150700 | 2130542175 | 4155 | 4150 | 4155 | 4150 | 1615 |
| 247 | 20240108 | 150600 | 2123839650 | 4150 | 4140 | 4150 | 4135 | 5705 |
| 248 | 20240108 | 150500 | 2100222135 | 4140 | 4145 | 4150 | 4135 | 5772 |
| 249 | 20240108 | 150400 | 2076315570 | 4145 | 4150 | 4150 | 4145 | 300 |
| 250 | 20240108 | 150300 | 2075070615 | 4150 | 4145 | 4150 | 4145 | 3280 |
| 251 | 20240108 | 150200 | 2061461915 | 4145 | 4150 | 4150 | 4145 | 3062 |
| 252 | 20240108 | 150100 | 2048769595 | 4150 | 4145 | 4150 | 4145 | 4 |
| 253 | 20240108 | 150000 | 2048753010 | 4145 | 4145 | 4145 | 4145 | 658 |
| 254 | 20240108 | 145900 | 2046025600 | 4145 | 4145 | 4145 | 4145 | 974 |
| 255 | 20240108 | 145800 | 2041988370 | 4145 | 4155 | 4160 | 4145 | 6465 |
| 256 | 20240108 | 145700 | 2015153185 | 4155 | 4160 | 4160 | 4155 | 637 |
| 257 | 20240108 | 145600 | 2012505315 | 4160 | 4160 | 4160 | 4160 | 534 |
| 258 | 20240108 | 145500 | 2010283875 | 4160 | 4160 | 4160 | 4160 | 208 |
| 259 | 20240108 | 145400 | 2009418595 | 4160 | 4170 | 4170 | 4160 | 68 |
| 260 | 20240108 | 145300 | 2009135375 | 4165 | 4165 | 4165 | 4165 | 501 |
| 261 | 20240108 | 145200 | 2007048710 | 4170 | 4165 | 4170 | 4160 | 240 |
| 262 | 20240108 | 145100 | 2006049120 | 4160 | 4150 | 4170 | 4150 | 418 |
| 263 | 20240108 | 145000 | 2004311645 | 4150 | 4160 | 4170 | 4150 | 3423 |
| 264 | 20240108 | 144900 | 1990086435 | 4165 | 4170 | 4170 | 4165 | 41 |
| 265 | 20240108 | 144800 | 1989915645 | 4170 | 4170 | 4170 | 4170 | 253 |
| 266 | 20240108 | 144700 | 1988860635 | 4170 | 4170 | 4170 | 4170 | 1293 |
| 267 | 20240108 | 144600 | 1983468825 | 4160 | 4160 | 4160 | 4160 | 0 |
| 268 | 20240108 | 144500 | 1983468825 | 4160 | 4160 | 4160 | 4160 | 202 |
| 269 | 20240108 | 144400 | 1982628505 | 4160 | 4160 | 4160 | 4160 | 109 |
| 270 | 20240108 | 144300 | 1982175065 | 4170 | 4155 | 4170 | 4150 | 459 |
| 271 | 20240108 | 144200 | 1980267255 | 4170 | 4170 | 4170 | 4155 | 693 |
| 272 | 20240108 | 144100 | 1977382970 | 4160 | 4155 | 4160 | 4155 | 904 |
| 273 | 20240108 | 144000 | 1973623390 | 4155 | 4160 | 4160 | 4155 | 88 |
| 274 | 20240108 | 143900 | 1973257695 | 4160 | 4155 | 4160 | 4155 | 1187 |
| 275 | 20240108 | 143800 | 1968325655 | 4160 | 4165 | 4165 | 4160 | 1303 |
| 276 | 20240108 | 143700 | 1962904825 | 4165 | 4170 | 4170 | 4165 | 454 |
| 277 | 20240108 | 143600 | 1961013900 | 4165 | 4170 | 4170 | 4165 | 131 |
| 278 | 20240108 | 143500 | 1960467980 | 4170 | 4170 | 4170 | 4165 | 59 |
| 279 | 20240108 | 143400 | 1960222200 | 4165 | 4165 | 4165 | 4165 | 102 |
| 280 | 20240108 | 143300 | 1959797370 | 4165 | 4165 | 4165 | 4165 | 500 |
| 281 | 20240108 | 143200 | 1957714870 | 4160 | 4170 | 4170 | 4160 | 468 |
| 282 | 20240108 | 143100 | 1955765335 | 4170 | 4165 | 4170 | 4165 | 481 |
| 283 | 20240108 | 143000 | 1953760765 | 4170 | 4170 | 4170 | 4170 | 300 |
| 284 | 20240108 | 142900 | 1952509765 | 4165 | 4165 | 4165 | 4165 | 153 |
| 285 | 20240108 | 142800 | 1951872520 | 4165 | 4170 | 4170 | 4165 | 22 |
| 286 | 20240108 | 142700 | 1951780830 | 4170 | 4180 | 4180 | 4170 | 317 |
| 287 | 20240108 | 142600 | 1950455840 | 4170 | 4170 | 4170 | 4170 | 232 |
| 288 | 20240108 | 142500 | 1949488400 | 4160 | 4165 | 4165 | 4160 | 209 |
| 289 | 20240108 | 142400 | 1948618145 | 4165 | 4175 | 4175 | 4165 | 5221 |
| 290 | 20240108 | 142300 | 1926859725 | 4175 | 4175 | 4175 | 4175 | 228 |
| 291 | 20240108 | 142200 | 1925907825 | 4175 | 4175 | 4185 | 4175 | 140 |
| 292 | 20240108 | 142100 | 1925323315 | 4175 | 4175 | 4175 | 4175 | 15 |
| 293 | 20240108 | 142000 | 1925260690 | 4175 | 4170 | 4175 | 4170 | 189 |
| 294 | 20240108 | 141900 | 1924471965 | 4175 | 4175 | 4175 | 4170 | 111 |
| 295 | 20240108 | 141800 | 1924008565 | 4175 | 4175 | 4175 | 4170 | 2440 |
| 296 | 20240108 | 141700 | 1913831780 | 4175 | 4175 | 4185 | 4175 | 901 |
| 297 | 20240108 | 141600 | 1910068725 | 4175 | 4185 | 4185 | 4175 | 2395 |
| 298 | 20240108 | 141500 | 1900048490 | 4185 | 4190 | 4195 | 4185 | 289 |
| 299 | 20240108 | 141400 | 1898838515 | 4195 | 4190 | 4195 | 4190 | 51 |
| 300 | 20240108 | 141300 | 1898624820 | 4195 | 4185 | 4195 | 4185 | 243 |
| 301 | 20240108 | 141200 | 1897607845 | 4185 | 4185 | 4195 | 4185 | 157 |
| 302 | 20240108 | 141100 | 1896950015 | 4190 | 4190 | 4190 | 4185 | 1783 |
| 303 | 20240108 | 141000 | 1889486470 | 4190 | 4200 | 4200 | 4190 | 1007 |
| 304 | 20240108 | 140900 | 1885265350 | 4200 | 4195 | 4200 | 4195 | 60 |
| 305 | 20240108 | 140800 | 1885013490 | 4185 | 4195 | 4200 | 4185 | 1489 |
| 306 | 20240108 | 140700 | 1878773970 | 4195 | 4190 | 4195 | 4185 | 721 |
| 307 | 20240108 | 140600 | 1875752535 | 4190 | 4190 | 4200 | 4190 | 4899 |
| 308 | 20240108 | 140500 | 1855222805 | 4190 | 4190 | 4190 | 4185 | 1045 |
| 309 | 20240108 | 140400 | 1850844755 | 4190 | 4185 | 4190 | 4185 | 3005 |
| 310 | 20240108 | 140300 | 1838267180 | 4180 | 4185 | 4185 | 4180 | 191 |
| 311 | 20240108 | 140200 | 1837468205 | 4185 | 4185 | 4185 | 4180 | 152 |
| 312 | 20240108 | 140100 | 1836832230 | 4180 | 4180 | 4180 | 4180 | 182 |
| 313 | 20240108 | 140000 | 1836071470 | 4180 | 4180 | 4180 | 4180 | 396 |
| 314 | 20240108 | 135900 | 1834416190 | 4185 | 4185 | 4185 | 4185 | 14 |
| 315 | 20240108 | 135800 | 1834357600 | 4185 | 4170 | 4185 | 4170 | 191 |
| 316 | 20240108 | 135700 | 1833559875 | 4180 | 4180 | 4180 | 4180 | 283 |
| 317 | 20240108 | 135600 | 1832376935 | 4180 | 4170 | 4180 | 4170 | 1677 |
| 318 | 20240108 | 135500 | 1825377925 | 4170 | 4180 | 4180 | 4170 | 3521 |
| 319 | 20240108 | 135400 | 1810675460 | 4180 | 4180 | 4180 | 4180 | 2925 |
| 320 | 20240108 | 135300 | 1798448960 | 4180 | 4185 | 4185 | 4180 | 212 |
| 321 | 20240108 | 135200 | 1797562775 | 4185 | 4190 | 4190 | 4185 | 2465 |
| 322 | 20240108 | 135100 | 1787239605 | 4190 | 4190 | 4190 | 4185 | 388 |
| 323 | 20240108 | 135000 | 1785614070 | 4190 | 4190 | 4195 | 4190 | 1024 |
| 324 | 20240108 | 134900 | 1781320980 | 4195 | 4190 | 4195 | 4190 | 1520 |
| 325 | 20240108 | 134800 | 1774950080 | 4190 | 4190 | 4195 | 4190 | 5950 |
| 326 | 20240108 | 134700 | 1750019170 | 4190 | 4195 | 4200 | 4190 | 1555 |
| 327 | 20240108 | 134600 | 1743502670 | 4200 | 4185 | 4200 | 4185 | 8104 |
| 328 | 20240108 | 134500 | 1709521880 | 4185 | 4190 | 4190 | 4185 | 1076 |
| 329 | 20240108 | 134400 | 1705016720 | 4190 | 4185 | 4190 | 4185 | 951 |
| 330 | 20240108 | 134300 | 1701034510 | 4190 | 4185 | 4190 | 4185 | 3559 |
| 331 | 20240108 | 134200 | 1686140080 | 4180 | 4180 | 4185 | 4180 | 1829 |
| 332 | 20240108 | 134100 | 1678491035 | 4185 | 4175 | 4190 | 4175 | 8641 |
| 333 | 20240108 | 134000 | 1642368205 | 4170 | 4160 | 4170 | 4160 | 13461 |
| 334 | 20240108 | 133900 | 1586291735 | 4160 | 4160 | 4160 | 4150 | 618 |
| 335 | 20240108 | 133800 | 1583721385 | 4155 | 4155 | 4155 | 4150 | 2168 |
| 336 | 20240108 | 133700 | 1574714595 | 4155 | 4155 | 4155 | 4155 | 837 |
| 337 | 20240108 | 133600 | 1571236860 | 4155 | 4155 | 4155 | 4155 | 150 |
| 338 | 20240108 | 133500 | 1570613610 | 4155 | 4140 | 4155 | 4140 | 5203 |
| 339 | 20240108 | 133400 | 1549041390 | 4140 | 4135 | 4140 | 4135 | 4 |
| 340 | 20240108 | 133300 | 1549024840 | 4145 | 4145 | 4145 | 4145 | 35 |
| 341 | 20240108 | 133200 | 1548879765 | 4145 | 4135 | 4145 | 4135 | 30 |
| 342 | 20240108 | 133100 | 1548755425 | 4135 | 4135 | 4135 | 4130 | 1993 |
| 343 | 20240108 | 133000 | 1540516800 | 4135 | 4140 | 4140 | 4130 | 346 |
| 344 | 20240108 | 132900 | 1539086685 | 4145 | 4145 | 4145 | 4145 | 101 |
| 345 | 20240108 | 132800 | 1538668040 | 4145 | 4145 | 4145 | 4145 | 0 |
| 346 | 20240108 | 132700 | 1538668040 | 4145 | 4145 | 4145 | 4145 | 0 |
| 347 | 20240108 | 132600 | 1538668040 | 4145 | 4145 | 4145 | 4145 | 0 |
| 348 | 20240108 | 132500 | 1538668040 | 4145 | 4145 | 4145 | 4145 | 1 |
| 349 | 20240108 | 132400 | 1538663895 | 4130 | 4130 | 4150 | 4130 | 61 |
| 350 | 20240108 | 132300 | 1538410965 | 4125 | 4125 | 4125 | 4125 | 1338 |
| 351 | 20240108 | 132200 | 1532891715 | 4125 | 4135 | 4135 | 4125 | 6373 |
| 352 | 20240108 | 132100 | 1506571430 | 4135 | 4135 | 4135 | 4135 | 1067 |
| 353 | 20240108 | 132000 | 1502159385 | 4140 | 4140 | 4145 | 4140 | 3793 |
| 354 | 20240108 | 131900 | 1486456135 | 4140 | 4140 | 4140 | 4140 | 103 |
| 355 | 20240108 | 131800 | 1486029715 | 4145 | 4145 | 4145 | 4145 | 84 |
| 356 | 20240108 | 131700 | 1485681535 | 4145 | 4145 | 4145 | 4145 | 503 |
| 357 | 20240108 | 131600 | 1483596600 | 4145 | 4145 | 4145 | 4145 | 564 |
| 358 | 20240108 | 131500 | 1481258820 | 4145 | 4145 | 4145 | 4145 | 1171 |
| 359 | 20240108 | 131400 | 1476405025 | 4145 | 4145 | 4150 | 4145 | 65 |
| 360 | 20240108 | 131300 | 1476135575 | 4145 | 4145 | 4145 | 4145 | 60 |
| 361 | 20240108 | 131200 | 1475886875 | 4155 | 4155 | 4155 | 4155 | 201 |
| 362 | 20240108 | 131100 | 1475051720 | 4155 | 4150 | 4155 | 4145 | 261 |
| 363 | 20240108 | 131000 | 1473968570 | 4150 | 4150 | 4150 | 4145 | 1600 |
| 364 | 20240108 | 130900 | 1467333570 | 4145 | 4150 | 4150 | 4145 | 663 |
| 365 | 20240108 | 130800 | 1464585045 | 4155 | 4150 | 4155 | 4150 | 143 |
| 366 | 20240108 | 130700 | 1463991590 | 4150 | 4150 | 4150 | 4150 | 2005 |
| 367 | 20240108 | 130600 | 1455670840 | 4150 | 4150 | 4150 | 4150 | 151 |
| 368 | 20240108 | 130500 | 1455044190 | 4155 | 4155 | 4155 | 4155 | 19 |
| 369 | 20240108 | 130400 | 1454965245 | 4155 | 4150 | 4155 | 4150 | 22 |
| 370 | 20240108 | 130300 | 1454873925 | 4150 | 4150 | 4150 | 4150 | 0 |
| 371 | 20240108 | 130200 | 1454873925 | 4150 | 4150 | 4150 | 4150 | 0 |
| 372 | 20240108 | 130100 | 1454873925 | 4150 | 4150 | 4150 | 4150 | 50 |
| 373 | 20240108 | 130000 | 1454666425 | 4145 | 4145 | 4155 | 4145 | 71 |
| 374 | 20240108 | 125900 | 1454372030 | 4155 | 4145 | 4155 | 4145 | 171 |
| 375 | 20240108 | 125800 | 1453663135 | 4155 | 4145 | 4155 | 4145 | 658 |
| 376 | 20240108 | 125700 | 1450935695 | 4145 | 4150 | 4150 | 4145 | 1330 |
| 377 | 20240108 | 125600 | 1445421270 | 4150 | 4155 | 4155 | 4150 | 2518 |
| 378 | 20240108 | 125500 | 1434971560 | 4150 | 4155 | 4155 | 4150 | 1751 |
| 379 | 20240108 | 125400 | 1427702105 | 4150 | 4150 | 4150 | 4150 | 0 |
| 380 | 20240108 | 125300 | 1427702105 | 4150 | 4160 | 4160 | 4150 | 105 |
| 381 | 20240108 | 125200 | 1427265355 | 4160 | 4155 | 4160 | 4155 | 5 |
| 382 | 20240108 | 125100 | 1427244570 | 4155 | 4160 | 4160 | 4155 | 4232 |
| 383 | 20240108 | 125000 | 1409660360 | 4160 | 4160 | 4160 | 4155 | 42 |
| 384 | 20240108 | 124900 | 1409485815 | 4155 | 4155 | 4160 | 4155 | 110 |
| 385 | 20240108 | 124800 | 1409028495 | 4160 | 4155 | 4160 | 4155 | 1134 |
| 386 | 20240108 | 124700 | 1404314210 | 4160 | 4160 | 4160 | 4155 | 37 |
| 387 | 20240108 | 124600 | 1404160300 | 4160 | 4155 | 4160 | 4155 | 515 |
| 388 | 20240108 | 124500 | 1402020425 | 4155 | 4155 | 4155 | 4155 | 51 |
| 389 | 20240108 | 124400 | 1401808520 | 4160 | 4160 | 4160 | 4155 | 300 |
| 390 | 20240108 | 124300 | 1400560525 | 4160 | 4155 | 4160 | 4155 | 374 |
| 391 | 20240108 | 124200 | 1399004710 | 4155 | 4155 | 4155 | 4155 | 1091 |
| 392 | 20240108 | 124100 | 1394471605 | 4155 | 4150 | 4155 | 4150 | 54 |
| 393 | 20240108 | 124000 | 1394247250 | 4155 | 4150 | 4155 | 4150 | 299 |
| 394 | 20240108 | 123900 | 1393005400 | 4150 | 4155 | 4160 | 4150 | 460 |
| 395 | 20240108 | 123800 | 1391093650 | 4155 | 4155 | 4155 | 4155 | 10 |
| 396 | 20240108 | 123700 | 1391052100 | 4160 | 4150 | 4160 | 4150 | 228 |
| 397 | 20240108 | 123600 | 1390105275 | 4155 | 4150 | 4160 | 4150 | 31 |
| 398 | 20240108 | 123500 | 1389976480 | 4150 | 4160 | 4160 | 4150 | 63 |
| 399 | 20240108 | 123400 | 1389714910 | 4160 | 4160 | 4160 | 4160 | 117 |
| 400 | 20240108 | 123300 | 1389228190 | 4160 | 4150 | 4160 | 4150 | 84 |
| 401 | 20240108 | 123200 | 1388879330 | 4150 | 4160 | 4160 | 4150 | 1517 |
| 402 | 20240108 | 123100 | 1382568650 | 4160 | 4150 | 4160 | 4150 | 294 |
| 403 | 20240108 | 123000 | 1381348500 | 4150 | 4160 | 4160 | 4150 | 218 |
| 404 | 20240108 | 122900 | 1380442390 | 4160 | 4155 | 4160 | 4155 | 549 |
| 405 | 20240108 | 122800 | 1378160810 | 4160 | 4160 | 4160 | 4155 | 506 |
| 406 | 20240108 | 122700 | 1376057125 | 4160 | 4155 | 4160 | 4155 | 71 |
| 407 | 20240108 | 122600 | 1375762115 | 4155 | 4150 | 4155 | 4150 | 1070 |
| 408 | 20240108 | 122500 | 1371318885 | 4150 | 4150 | 4150 | 4150 | 1 |
| 409 | 20240108 | 122400 | 1371314735 | 4155 | 4155 | 4155 | 4155 | 61 |
| 410 | 20240108 | 122300 | 1371061280 | 4155 | 4150 | 4155 | 4150 | 101 |
| 411 | 20240108 | 122200 | 1370642125 | 4150 | 4150 | 4155 | 4150 | 709 |
| 412 | 20240108 | 122100 | 1367699025 | 4155 | 4155 | 4155 | 4150 | 20 |
| 413 | 20240108 | 122000 | 1367615975 | 4150 | 4150 | 4150 | 4150 | 201 |
| 414 | 20240108 | 121900 | 1366781825 | 4150 | 4150 | 4150 | 4150 | 152 |
| 415 | 20240108 | 121800 | 1366151025 | 4150 | 4150 | 4150 | 4150 | 474 |
| 416 | 20240108 | 121700 | 1364183925 | 4150 | 4150 | 4150 | 4150 | 432 |
| 417 | 20240108 | 121600 | 1362391125 | 4150 | 4150 | 4150 | 4150 | 58 |
| 418 | 20240108 | 121500 | 1362150425 | 4150 | 4155 | 4155 | 4150 | 528 |
| 419 | 20240108 | 121400 | 1359959220 | 4155 | 4155 | 4155 | 4155 | 1 |
| 420 | 20240108 | 121300 | 1359955065 | 4155 | 4155 | 4155 | 4155 | 2 |
| 421 | 20240108 | 121200 | 1359946755 | 4150 | 4150 | 4155 | 4150 | 120 |
| 422 | 20240108 | 121100 | 1359448255 | 4150 | 4160 | 4160 | 4150 | 22 |
| 423 | 20240108 | 121000 | 1359356745 | 4160 | 4155 | 4160 | 4155 | 16 |
| 424 | 20240108 | 120900 | 1359290235 | 4150 | 4160 | 4160 | 4150 | 61 |
| 425 | 20240108 | 120800 | 1359036985 | 4160 | 4155 | 4160 | 4150 | 245 |
| 426 | 20240108 | 120700 | 1358019135 | 4150 | 4150 | 4150 | 4150 | 902 |
| 427 | 20240108 | 120600 | 1354275835 | 4160 | 4150 | 4160 | 4150 | 254 |
| 428 | 20240108 | 120500 | 1353220535 | 4150 | 4150 | 4150 | 4150 | 511 |
| 429 | 20240108 | 120400 | 1351099885 | 4150 | 4150 | 4160 | 4150 | 1394 |
| 430 | 20240108 | 120300 | 1345314475 | 4155 | 4155 | 4155 | 4155 | 3426 |
| 431 | 20240108 | 120200 | 1331079445 | 4160 | 4155 | 4160 | 4155 | 274 |
| 432 | 20240108 | 120100 | 1329940825 | 4155 | 4155 | 4155 | 4155 | 1 |
| 433 | 20240108 | 120000 | 1329936670 | 4155 | 4155 | 4155 | 4155 | 195 |
| 434 | 20240108 | 115900 | 1329126445 | 4155 | 4155 | 4160 | 4155 | 806 |
| 435 | 20240108 | 115800 | 1325777465 | 4160 | 4155 | 4160 | 4155 | 24 |
| 436 | 20240108 | 115700 | 1325677680 | 4160 | 4160 | 4160 | 4160 | 55 |
| 437 | 20240108 | 115600 | 1325448880 | 4160 | 4160 | 4160 | 4160 | 1 |
| 438 | 20240108 | 115500 | 1325444720 | 4155 | 4155 | 4155 | 4155 | 396 |
| 439 | 20240108 | 115400 | 1323799340 | 4150 | 4155 | 4155 | 4150 | 174 |
| 440 | 20240108 | 115300 | 1323076745 | 4155 | 4155 | 4155 | 4155 | 1 |
| 441 | 20240108 | 115200 | 1323072590 | 4155 | 4160 | 4160 | 4155 | 330 |
| 442 | 20240108 | 115100 | 1321701435 | 4155 | 4155 | 4155 | 4155 | 33 |
| 443 | 20240108 | 115000 | 1321564320 | 4155 | 4155 | 4155 | 4155 | 0 |
| 444 | 20240108 | 114900 | 1321564320 | 4155 | 4155 | 4155 | 4155 | 6 |
| 445 | 20240108 | 114800 | 1321539390 | 4155 | 4155 | 4155 | 4155 | 3 |
| 446 | 20240108 | 114700 | 1321526925 | 4150 | 4155 | 4155 | 4150 | 401 |
| 447 | 20240108 | 114600 | 1319860845 | 4160 | 4160 | 4160 | 4160 | 11 |
| 448 | 20240108 | 114500 | 1319815085 | 4155 | 4155 | 4160 | 4155 | 258 |
| 449 | 20240108 | 114400 | 1318743085 | 4155 | 4155 | 4160 | 4155 | 122 |
| 450 | 20240108 | 114300 | 1318236125 | 4160 | 4160 | 4160 | 4160 | 51 |
| 451 | 20240108 | 114200 | 1318023965 | 4155 | 4155 | 4155 | 4155 | 598 |
| 452 | 20240108 | 114100 | 1315539275 | 4155 | 4155 | 4155 | 4155 | 3 |
| 453 | 20240108 | 114000 | 1315526810 | 4155 | 4155 | 4155 | 4155 | 1 |
| 454 | 20240108 | 113900 | 1315522655 | 4160 | 4160 | 4160 | 4160 | 490 |
| 455 | 20240108 | 113800 | 1313484255 | 4160 | 4155 | 4160 | 4150 | 1056 |
| 456 | 20240108 | 113700 | 1309091865 | 4150 | 4150 | 4150 | 4150 | 901 |
| 457 | 20240108 | 113600 | 1305352715 | 4150 | 4150 | 4150 | 4150 | 3 |
| 458 | 20240108 | 113500 | 1305340265 | 4160 | 4150 | 4160 | 4150 | 105 |
| 459 | 20240108 | 113400 | 1304903515 | 4160 | 4160 | 4160 | 4160 | 300 |
| 460 | 20240108 | 113300 | 1303655515 | 4150 | 4160 | 4160 | 4150 | 2192 |
| 461 | 20240108 | 113200 | 1294545910 | 4160 | 4150 | 4160 | 4150 | 102 |
| 462 | 20240108 | 113100 | 1294122100 | 4150 | 4150 | 4150 | 4150 | 104 |
| 463 | 20240108 | 113000 | 1293690500 | 4160 | 4150 | 4160 | 4150 | 3 |
| 464 | 20240108 | 112900 | 1293678030 | 4145 | 4155 | 4155 | 4145 | 2070 |
| 465 | 20240108 | 112800 | 1285087815 | 4150 | 4155 | 4160 | 4150 | 1286 |
| 466 | 20240108 | 112700 | 1279743510 | 4155 | 4150 | 4155 | 4150 | 59 |
| 467 | 20240108 | 112600 | 1279498620 | 4155 | 4155 | 4155 | 4155 | 11 |
| 468 | 20240108 | 112500 | 1279452915 | 4150 | 4150 | 4150 | 4150 | 1 |
| 469 | 20240108 | 112400 | 1279448765 | 4150 | 4160 | 4160 | 4150 | 8 |
| 470 | 20240108 | 112300 | 1279415515 | 4160 | 4160 | 4160 | 4150 | 53 |
| 471 | 20240108 | 112200 | 1279195045 | 4160 | 4155 | 4160 | 4155 | 46 |
| 472 | 20240108 | 112100 | 1279003900 | 4160 | 4160 | 4160 | 4150 | 133 |
| 473 | 20240108 | 112000 | 1278451135 | 4160 | 4150 | 4160 | 4150 | 31 |
| 474 | 20240108 | 111900 | 1278322185 | 4160 | 4145 | 4160 | 4145 | 183 |
| 475 | 20240108 | 111800 | 1277562255 | 4145 | 4150 | 4155 | 4145 | 534 |
| 476 | 20240108 | 111700 | 1275347415 | 4155 | 4160 | 4160 | 4150 | 1905 |
| 477 | 20240108 | 111600 | 1267429365 | 4160 | 4160 | 4165 | 4160 | 112 |
| 478 | 20240108 | 111500 | 1266963440 | 4145 | 4145 | 4145 | 4145 | 28 |
| 479 | 20240108 | 111400 | 1266847380 | 4145 | 4145 | 4145 | 4145 | 3 |
| 480 | 20240108 | 111300 | 1266834945 | 4145 | 4150 | 4150 | 4145 | 52 |
| 481 | 20240108 | 111200 | 1266619160 | 4150 | 4145 | 4150 | 4145 | 316 |
| 482 | 20240108 | 111100 | 1265309110 | 4150 | 4150 | 4155 | 4145 | 286 |
| 483 | 20240108 | 111000 | 1264122280 | 4150 | 4150 | 4150 | 4145 | 254 |
| 484 | 20240108 | 110900 | 1263068215 | 4145 | 4150 | 4150 | 4145 | 170 |
| 485 | 20240108 | 110800 | 1262363320 | 4150 | 4155 | 4155 | 4150 | 5 |
| 486 | 20240108 | 110700 | 1262342555 | 4155 | 4160 | 4160 | 4145 | 112 |
| 487 | 20240108 | 110600 | 1261876755 | 4145 | 4150 | 4150 | 4145 | 1663 |
| 488 | 20240108 | 110500 | 1254982335 | 4160 | 4160 | 4160 | 4150 | 331 |
| 489 | 20240108 | 110400 | 1253606685 | 4150 | 4150 | 4150 | 4145 | 189 |
| 490 | 20240108 | 110300 | 1252822350 | 4150 | 4145 | 4160 | 4145 | 579 |
| 491 | 20240108 | 110200 | 1250418655 | 4145 | 4150 | 4150 | 4145 | 847 |
| 492 | 20240108 | 110100 | 1246903610 | 4155 | 4155 | 4160 | 4155 | 107 |
| 493 | 20240108 | 110000 | 1246459020 | 4150 | 4150 | 4150 | 4150 | 55 |
| 494 | 20240108 | 105900 | 1246230770 | 4150 | 4150 | 4150 | 4150 | 391 |
| 495 | 20240108 | 105800 | 1244608120 | 4150 | 4155 | 4155 | 4150 | 2101 |
| 496 | 20240108 | 105700 | 1235887055 | 4155 | 4160 | 4160 | 4155 | 808 |
| 497 | 20240108 | 105600 | 1232528750 | 4160 | 4155 | 4160 | 4155 | 143 |
| 498 | 20240108 | 105500 | 1231934495 | 4160 | 4160 | 4165 | 4155 | 1235 |
| 499 | 20240108 | 105400 | 1226796900 | 4150 | 4150 | 4160 | 4150 | 135 |
| 500 | 20240108 | 105300 | 1226236560 | 4145 | 4160 | 4160 | 4145 | 55 |
| 501 | 20240108 | 105200 | 1226007850 | 4145 | 4145 | 4145 | 4145 | 1647 |
| 502 | 20240108 | 105100 | 1219181035 | 4145 | 4145 | 4150 | 4145 | 9660 |
| 503 | 20240108 | 105000 | 1179105400 | 4145 | 4155 | 4155 | 4145 | 3988 |
| 504 | 20240108 | 104900 | 1162557785 | 4155 | 4150 | 4155 | 4150 | 6 |
| 505 | 20240108 | 104800 | 1162532860 | 4150 | 4160 | 4160 | 4150 | 941 |
| 506 | 20240108 | 104700 | 1158625345 | 4160 | 4160 | 4160 | 4155 | 632 |
| 507 | 20240108 | 104600 | 1155996800 | 4160 | 4150 | 4160 | 4150 | 536 |
| 508 | 20240108 | 104500 | 1153767060 | 4150 | 4155 | 4165 | 4150 | 3626 |
| 509 | 20240108 | 104400 | 1138698430 | 4155 | 4155 | 4160 | 4155 | 971 |
| 510 | 20240108 | 104300 | 1134663880 | 4155 | 4160 | 4160 | 4155 | 717 |
| 511 | 20240108 | 104200 | 1131683645 | 4160 | 4160 | 4160 | 4155 | 413 |
| 512 | 20240108 | 104100 | 1129966075 | 4160 | 4160 | 4160 | 4155 | 1327 |
| 513 | 20240108 | 104000 | 1124451935 | 4160 | 4160 | 4160 | 4155 | 1017 |
| 514 | 20240108 | 103900 | 1120223730 | 4155 | 4155 | 4160 | 4155 | 169 |
| 515 | 20240108 | 103800 | 1119521490 | 4155 | 4155 | 4155 | 4155 | 418 |
| 516 | 20240108 | 103700 | 1117784700 | 4155 | 4155 | 4155 | 4150 | 564 |
| 517 | 20240108 | 103600 | 1115441295 | 4155 | 4155 | 4155 | 4150 | 911 |
| 518 | 20240108 | 103500 | 1111659095 | 4150 | 4150 | 4160 | 4150 | 1793 |
| 519 | 20240108 | 103400 | 1104213385 | 4150 | 4155 | 4160 | 4150 | 976 |
| 520 | 20240108 | 103300 | 1100157860 | 4155 | 4160 | 4160 | 4155 | 1644 |
| 521 | 20240108 | 103200 | 1093325510 | 4160 | 4155 | 4160 | 4155 | 251 |
| 522 | 20240108 | 103100 | 1092281855 | 4165 | 4155 | 4165 | 4155 | 164 |
| 523 | 20240108 | 103000 | 1091600315 | 4155 | 4160 | 4165 | 4155 | 818 |
| 524 | 20240108 | 102900 | 1088194940 | 4160 | 4160 | 4160 | 4160 | 521 |
| 525 | 20240108 | 102800 | 1086027580 | 4150 | 4150 | 4160 | 4140 | 6526 |
| 526 | 20240108 | 102700 | 1058912550 | 4140 | 4140 | 4140 | 4140 | 4 |
| 527 | 20240108 | 102600 | 1058895990 | 4140 | 4150 | 4150 | 4140 | 1049 |
| 528 | 20240108 | 102500 | 1054543080 | 4140 | 4140 | 4150 | 4140 | 1793 |
| 529 | 20240108 | 102400 | 1047119505 | 4140 | 4150 | 4150 | 4140 | 687 |
| 530 | 20240108 | 102300 | 1044275225 | 4140 | 4150 | 4150 | 4140 | 1384 |
| 531 | 20240108 | 102200 | 1038544610 | 4145 | 4145 | 4150 | 4145 | 453 |
| 532 | 20240108 | 102100 | 1036666425 | 4145 | 4145 | 4150 | 4145 | 405 |
| 533 | 20240108 | 102000 | 1034987690 | 4145 | 4145 | 4145 | 4145 | 8 |
| 534 | 20240108 | 101900 | 1034954530 | 4150 | 4150 | 4150 | 4150 | 100 |
| 535 | 20240108 | 101800 | 1034539530 | 4150 | 4150 | 4150 | 4140 | 1375 |
| 536 | 20240108 | 101700 | 1028842380 | 4150 | 4140 | 4150 | 4140 | 263 |
| 537 | 20240108 | 101600 | 1027752800 | 4145 | 4145 | 4145 | 4140 | 465 |
| 538 | 20240108 | 101500 | 1025825525 | 4150 | 4140 | 4150 | 4140 | 115 |
| 539 | 20240108 | 101400 | 1025349375 | 4140 | 4140 | 4140 | 4140 | 100 |
| 540 | 20240108 | 101300 | 1024935375 | 4140 | 4150 | 4150 | 4140 | 66 |
| 541 | 20240108 | 101200 | 1024661935 | 4150 | 4140 | 4150 | 4140 | 1064 |
| 542 | 20240108 | 101100 | 1020253170 | 4140 | 4150 | 4150 | 4140 | 1232 |
| 543 | 20240108 | 101000 | 1015148110 | 4150 | 4145 | 4150 | 4140 | 135 |
| 544 | 20240108 | 100900 | 1014588135 | 4145 | 4150 | 4150 | 4145 | 438 |
| 545 | 20240108 | 100800 | 1012772375 | 4140 | 4145 | 4150 | 4140 | 2002 |
| 546 | 20240108 | 100700 | 1004476845 | 4145 | 4145 | 4150 | 4145 | 2008 |
| 547 | 20240108 | 100600 | 996145565 | 4145 | 4145 | 4150 | 4145 | 1417 |
| 548 | 20240108 | 100500 | 990271095 | 4145 | 4150 | 4150 | 4145 | 22 |
| 549 | 20240108 | 100400 | 990179815 | 4150 | 4145 | 4150 | 4145 | 1315 |
| 550 | 20240108 | 100300 | 984727815 | 4145 | 4150 | 4150 | 4145 | 360 |
| 551 | 20240108 | 100200 | 983234325 | 4150 | 4145 | 4150 | 4145 | 12 |
| 552 | 20240108 | 100100 | 983184575 | 4145 | 4150 | 4150 | 4140 | 150 |
| 553 | 20240108 | 100000 | 982562215 | 4150 | 4150 | 4155 | 4140 | 166 |
| 554 | 20240108 | 095900 | 981873350 | 4150 | 4135 | 4150 | 4135 | 3359 |
| 555 | 20240108 | 095800 | 967967130 | 4140 | 4135 | 4140 | 4135 | 71 |
| 556 | 20240108 | 095700 | 967673540 | 4135 | 4140 | 4140 | 4130 | 35 |
| 557 | 20240108 | 095600 | 967528695 | 4130 | 4140 | 4140 | 4130 | 23 |
| 558 | 20240108 | 095500 | 967433495 | 4140 | 4135 | 4140 | 4130 | 1648 |
| 559 | 20240108 | 095400 | 960621415 | 4135 | 4140 | 4140 | 4135 | 890 |
| 560 | 20240108 | 095300 | 956941005 | 4140 | 4140 | 4140 | 4140 | 1268 |
| 561 | 20240108 | 095200 | 951691485 | 4140 | 4145 | 4145 | 4140 | 799 |
| 562 | 20240108 | 095100 | 948383125 | 4145 | 4145 | 4145 | 4140 | 1407 |
| 563 | 20240108 | 095000 | 942557820 | 4145 | 4140 | 4145 | 4140 | 385 |
| 564 | 20240108 | 094900 | 940963815 | 4145 | 4150 | 4150 | 4145 | 680 |
| 565 | 20240108 | 094800 | 938142915 | 4155 | 4155 | 4160 | 4150 | 1073 |
| 566 | 20240108 | 094700 | 933684480 | 4155 | 4150 | 4155 | 4150 | 2034 |
| 567 | 20240108 | 094600 | 925243270 | 4150 | 4145 | 4150 | 4140 | 540 |
| 568 | 20240108 | 094500 | 923002315 | 4145 | 4150 | 4150 | 4135 | 2506 |
| 569 | 20240108 | 094400 | 912635130 | 4150 | 4140 | 4155 | 4140 | 5833 |
| 570 | 20240108 | 094300 | 888432870 | 4140 | 4140 | 4140 | 4140 | 941 |
| 571 | 20240108 | 094200 | 884537130 | 4140 | 4140 | 4145 | 4140 | 1433 |
| 572 | 20240108 | 094100 | 878604505 | 4140 | 4140 | 4145 | 4135 | 2151 |
| 573 | 20240108 | 094000 | 869693730 | 4140 | 4135 | 4140 | 4135 | 1209 |
| 574 | 20240108 | 093900 | 864689000 | 4135 | 4130 | 4140 | 4130 | 2789 |
| 575 | 20240108 | 093800 | 853161845 | 4130 | 4130 | 4130 | 4130 | 22 |
| 576 | 20240108 | 093700 | 853070985 | 4120 | 4125 | 4135 | 4115 | 1204 |
| 577 | 20240108 | 093600 | 848105400 | 4115 | 4115 | 4115 | 4115 | 1505 |
| 578 | 20240108 | 093500 | 841912325 | 4115 | 4130 | 4130 | 4115 | 1024 |
| 579 | 20240108 | 093400 | 837697045 | 4130 | 4130 | 4130 | 4120 | 1953 |
| 580 | 20240108 | 093300 | 829642080 | 4130 | 4125 | 4130 | 4120 | 2668 |
| 581 | 20240108 | 093200 | 818642945 | 4125 | 4125 | 4125 | 4120 | 2513 |
| 582 | 20240108 | 093100 | 808284190 | 4120 | 4125 | 4130 | 4120 | 1084 |
| 583 | 20240108 | 093000 | 803814805 | 4135 | 4135 | 4135 | 4125 | 1714 |
| 584 | 20240108 | 092900 | 796736150 | 4135 | 4120 | 4135 | 4120 | 2181 |
| 585 | 20240108 | 092800 | 787731845 | 4120 | 4125 | 4125 | 4115 | 303 |
| 586 | 20240108 | 092700 | 786483660 | 4125 | 4105 | 4130 | 4105 | 7307 |
| 587 | 20240108 | 092600 | 756416360 | 4105 | 4095 | 4105 | 4090 | 5702 |
| 588 | 20240108 | 092500 | 733057870 | 4105 | 4100 | 4105 | 4095 | 2135 |
| 589 | 20240108 | 092400 | 724314025 | 4095 | 4095 | 4100 | 4090 | 2050 |
| 590 | 20240108 | 092300 | 715919325 | 4095 | 4100 | 4100 | 4095 | 1048 |
| 591 | 20240108 | 092200 | 711626730 | 4100 | 4110 | 4110 | 4100 | 837 |
| 592 | 20240108 | 092100 | 708193515 | 4105 | 4100 | 4110 | 4100 | 511 |
| 593 | 20240108 | 092000 | 706094005 | 4100 | 4100 | 4105 | 4080 | 5679 |
| 594 | 20240108 | 091900 | 682887080 | 4090 | 4105 | 4105 | 4090 | 9984 |
| 595 | 20240108 | 091800 | 642006575 | 4105 | 4105 | 4110 | 4100 | 1388 |
| 596 | 20240108 | 091700 | 636308865 | 4100 | 4105 | 4110 | 4100 | 1896 |
| 597 | 20240108 | 091600 | 628530285 | 4110 | 4115 | 4120 | 4110 | 2588 |
| 598 | 20240108 | 091500 | 617888715 | 4120 | 4125 | 4125 | 4120 | 658 |
| 599 | 20240108 | 091400 | 615175965 | 4125 | 4105 | 4125 | 4095 | 11343 |
| 600 | 20240108 | 091300 | 568574405 | 4105 | 4100 | 4110 | 4100 | 4344 |
| 601 | 20240108 | 091200 | 550748545 | 4105 | 4110 | 4110 | 4100 | 1269 |
| 602 | 20240108 | 091100 | 545539215 | 4110 | 4110 | 4115 | 4100 | 4764 |
| 603 | 20240108 | 091000 | 525977460 | 4115 | 4130 | 4130 | 4115 | 1198 |
| 604 | 20240108 | 090900 | 521047420 | 4130 | 4110 | 4130 | 4100 | 4789 |
| 605 | 20240108 | 090800 | 501369095 | 4110 | 4110 | 4115 | 4090 | 4534 |
| 606 | 20240108 | 090700 | 482802125 | 4115 | 4105 | 4120 | 4100 | 1252 |
| 607 | 20240108 | 090600 | 477665380 | 4100 | 4135 | 4135 | 4100 | 5078 |
| 608 | 20240108 | 090500 | 456805975 | 4125 | 4100 | 4135 | 4095 | 3742 |
| 609 | 20240108 | 090400 | 441428410 | 4100 | 4145 | 4150 | 4050 | 63740 |
| 610 | 20240108 | 090300 | 180482655 | 4140 | 4170 | 4175 | 4140 | 16444 |
| 611 | 20240108 | 090200 | 112223905 | 4170 | 4200 | 4200 | 4170 | 1264 |
| 612 | 20240108 | 090100 | 106937440 | 4190 | 4185 | 4210 | 4155 | 6905 |
| 613 | 20240108 | 090000 | 78098470 | 4185 | 4200 | 4210 | 4180 | 18607 |