30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 190000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 14171 |
| 3 | 20240109 | 185900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20240109 | 185800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20240109 | 185700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20240109 | 185600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20240109 | 185500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20240109 | 185400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20240109 | 185300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20240109 | 185200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20240109 | 185100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20240109 | 185000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20240109 | 184900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20240109 | 184800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20240109 | 184700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20240109 | 184600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20240109 | 184500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20240109 | 184400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20240109 | 184300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20240109 | 184200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20240109 | 184100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20240109 | 184000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20240109 | 183900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20240109 | 183800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20240109 | 183700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20240109 | 183600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20240109 | 183500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20240109 | 183400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20240109 | 183300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20240109 | 183200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20240109 | 183100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20240109 | 183000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 14171 |
| 33 | 20240109 | 182900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20240109 | 182800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20240109 | 182700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20240109 | 182600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20240109 | 182500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20240109 | 182400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20240109 | 182300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20240109 | 182200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20240109 | 182100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20240109 | 182000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20240109 | 181900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20240109 | 181800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20240109 | 181700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20240109 | 181600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20240109 | 181500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20240109 | 181400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20240109 | 181300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20240109 | 181200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20240109 | 181100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20240109 | 181000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20240109 | 180900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20240109 | 180800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20240109 | 180700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20240109 | 180600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20240109 | 180500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20240109 | 180400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20240109 | 180300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20240109 | 180200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20240109 | 180100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20240109 | 180000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 14171 |
| 63 | 20240109 | 175900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20240109 | 175800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20240109 | 175700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20240109 | 175600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20240109 | 175500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20240109 | 175400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20240109 | 175300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20240109 | 175200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20240109 | 175100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20240109 | 175000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20240109 | 174900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20240109 | 174800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20240109 | 174700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20240109 | 174600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20240109 | 174500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20240109 | 174400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20240109 | 174300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20240109 | 174200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20240109 | 174100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20240109 | 174000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20240109 | 173900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20240109 | 173800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20240109 | 173700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20240109 | 173600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20240109 | 173500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20240109 | 173400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20240109 | 173300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20240109 | 173200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20240109 | 173100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20240109 | 173000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 14171 |
| 93 | 20240109 | 172900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20240109 | 172800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20240109 | 172700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20240109 | 172600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20240109 | 172500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20240109 | 172400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20240109 | 172300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20240109 | 172200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20240109 | 172100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20240109 | 172000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20240109 | 171900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20240109 | 171800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20240109 | 171700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20240109 | 171600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20240109 | 171500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20240109 | 171400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20240109 | 171300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20240109 | 171200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20240109 | 171100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20240109 | 171000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20240109 | 170900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20240109 | 170800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20240109 | 170700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20240109 | 170600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20240109 | 170500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20240109 | 170400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20240109 | 170300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20240109 | 170200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20240109 | 170100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20240109 | 170000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 14171 |
| 123 | 20240109 | 165900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20240109 | 165800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20240109 | 165700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20240109 | 165600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20240109 | 165500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20240109 | 165400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20240109 | 165300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20240109 | 165200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20240109 | 165100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20240109 | 165000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20240109 | 164900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20240109 | 164800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20240109 | 164700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20240109 | 164600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20240109 | 164500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20240109 | 164400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20240109 | 164300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20240109 | 164200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20240109 | 164100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20240109 | 164000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20240109 | 163900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20240109 | 163800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20240109 | 163700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20240109 | 163600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20240109 | 163500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20240109 | 163400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20240109 | 163300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20240109 | 163200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20240109 | 163100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20240109 | 163000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 14171 |
| 153 | 20240109 | 162900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20240109 | 162800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20240109 | 162700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20240109 | 162600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20240109 | 162500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20240109 | 162400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20240109 | 162300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20240109 | 162200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20240109 | 162100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20240109 | 162000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20240109 | 161900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20240109 | 161800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20240109 | 161700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20240109 | 161600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20240109 | 161500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20240109 | 161400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 169 | 20240109 | 161300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20240109 | 161200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20240109 | 161100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20240109 | 161000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20240109 | 160900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20240109 | 160800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20240109 | 160700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20240109 | 160600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20240109 | 160500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20240109 | 160400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20240109 | 160300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 180 | 20240109 | 160200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 181 | 20240109 | 160100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 182 | 20240109 | 160000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 14171 |
| 183 | 20240109 | 155900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 184 | 20240109 | 155800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 185 | 20240109 | 155700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20240109 | 155600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20240109 | 155500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20240109 | 155400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20240109 | 155300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20240109 | 155200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20240109 | 155100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20240109 | 155000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20240109 | 154900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20240109 | 154800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20240109 | 154700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20240109 | 154600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20240109 | 154500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20240109 | 154400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20240109 | 154300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20240109 | 154200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20240109 | 154100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20240109 | 154000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20240109 | 153900 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20240109 | 153800 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20240109 | 153700 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 206 | 20240109 | 153600 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 207 | 20240109 | 153500 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 208 | 20240109 | 153400 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 209 | 20240109 | 153300 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 210 | 20240109 | 153200 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 211 | 20240109 | 153100 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 212 | 20240109 | 153000 | 10836893205 | 4275 | 4275 | 4275 | 4275 | 28342 |
| 213 | 20240109 | 152900 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 214 | 20240109 | 152800 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 215 | 20240109 | 152700 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 216 | 20240109 | 152600 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 217 | 20240109 | 152500 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 218 | 20240109 | 152400 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 219 | 20240109 | 152300 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 220 | 20240109 | 152200 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 221 | 20240109 | 152100 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 222 | 20240109 | 152000 | 10776312180 | 4275 | 4275 | 4275 | 4275 | 0 |
| 223 | 20240109 | 151900 | 10776312180 | 4275 | 4280 | 4280 | 4265 | 2745 |
| 224 | 20240109 | 151800 | 10764589745 | 4280 | 4270 | 4280 | 4255 | 895 |
| 225 | 20240109 | 151700 | 10760772195 | 4270 | 4265 | 4270 | 4255 | 5192 |
| 226 | 20240109 | 151600 | 10738610025 | 4265 | 4255 | 4265 | 4255 | 2896 |
| 227 | 20240109 | 151500 | 10726267240 | 4255 | 4255 | 4255 | 4245 | 1671 |
| 228 | 20240109 | 151400 | 10719167455 | 4260 | 4250 | 4265 | 4250 | 2925 |
| 229 | 20240109 | 151300 | 10706734300 | 4270 | 4245 | 4270 | 4245 | 4031 |
| 230 | 20240109 | 151200 | 10689578525 | 4260 | 4255 | 4260 | 4245 | 1042 |
| 231 | 20240109 | 151100 | 10685144580 | 4245 | 4255 | 4265 | 4245 | 10702 |
| 232 | 20240109 | 151000 | 10639659755 | 4255 | 4260 | 4265 | 4255 | 2087 |
| 233 | 20240109 | 150900 | 10630765950 | 4260 | 4260 | 4265 | 4255 | 1049 |
| 234 | 20240109 | 150800 | 10626297215 | 4260 | 4260 | 4265 | 4260 | 471 |
| 235 | 20240109 | 150700 | 10624289680 | 4260 | 4260 | 4260 | 4250 | 4895 |
| 236 | 20240109 | 150600 | 10603467325 | 4260 | 4260 | 4260 | 4260 | 254 |
| 237 | 20240109 | 150500 | 10602385285 | 4260 | 4270 | 4270 | 4260 | 14 |
| 238 | 20240109 | 150400 | 10602325545 | 4275 | 4250 | 4275 | 4250 | 1101 |
| 239 | 20240109 | 150300 | 10597639085 | 4255 | 4260 | 4260 | 4255 | 3515 |
| 240 | 20240109 | 150200 | 10582674475 | 4260 | 4270 | 4270 | 4260 | 3955 |
| 241 | 20240109 | 150100 | 10565808940 | 4270 | 4275 | 4275 | 4270 | 1216 |
| 242 | 20240109 | 150000 | 10560616610 | 4275 | 4270 | 4275 | 4270 | 621 |
| 243 | 20240109 | 145900 | 10557964915 | 4280 | 4270 | 4280 | 4270 | 805 |
| 244 | 20240109 | 145800 | 10554527555 | 4280 | 4275 | 4280 | 4265 | 738 |
| 245 | 20240109 | 145700 | 10551373110 | 4270 | 4265 | 4270 | 4265 | 55 |
| 246 | 20240109 | 145600 | 10551138285 | 4275 | 4265 | 4275 | 4265 | 444 |
| 247 | 20240109 | 145500 | 10549244605 | 4265 | 4270 | 4280 | 4260 | 4495 |
| 248 | 20240109 | 145400 | 10530054175 | 4280 | 4285 | 4285 | 4265 | 5774 |
| 249 | 20240109 | 145300 | 10505364660 | 4295 | 4295 | 4295 | 4280 | 675 |
| 250 | 20240109 | 145200 | 10502472285 | 4285 | 4285 | 4285 | 4285 | 791 |
| 251 | 20240109 | 145100 | 10499082850 | 4285 | 4285 | 4295 | 4285 | 376 |
| 252 | 20240109 | 145000 | 10497471680 | 4295 | 4295 | 4295 | 4285 | 110 |
| 253 | 20240109 | 144900 | 10496999295 | 4285 | 4285 | 4300 | 4285 | 2313 |
| 254 | 20240109 | 144800 | 10487088075 | 4280 | 4285 | 4300 | 4280 | 1059 |
| 255 | 20240109 | 144700 | 10482551290 | 4295 | 4285 | 4295 | 4285 | 5 |
| 256 | 20240109 | 144600 | 10482529855 | 4310 | 4280 | 4310 | 4280 | 479 |
| 257 | 20240109 | 144500 | 10480477275 | 4285 | 4300 | 4305 | 4285 | 1197 |
| 258 | 20240109 | 144400 | 10475341375 | 4295 | 4285 | 4300 | 4285 | 17 |
| 259 | 20240109 | 144300 | 10475268350 | 4285 | 4305 | 4315 | 4285 | 2633 |
| 260 | 20240109 | 144200 | 10463939520 | 4295 | 4305 | 4305 | 4290 | 710 |
| 261 | 20240109 | 144100 | 10460892670 | 4305 | 4300 | 4305 | 4300 | 703 |
| 262 | 20240109 | 144000 | 10457869620 | 4310 | 4305 | 4310 | 4300 | 1361 |
| 263 | 20240109 | 143900 | 10452011205 | 4315 | 4310 | 4320 | 4305 | 8656 |
| 264 | 20240109 | 143800 | 10414675595 | 4310 | 4295 | 4310 | 4295 | 6147 |
| 265 | 20240109 | 143700 | 10388200945 | 4295 | 4265 | 4295 | 4265 | 11653 |
| 266 | 20240109 | 143600 | 10338302460 | 4265 | 4260 | 4265 | 4260 | 6870 |
| 267 | 20240109 | 143500 | 10309005210 | 4265 | 4265 | 4265 | 4260 | 1528 |
| 268 | 20240109 | 143400 | 10302488340 | 4265 | 4275 | 4275 | 4260 | 825 |
| 269 | 20240109 | 143300 | 10298972315 | 4260 | 4265 | 4280 | 4260 | 2799 |
| 270 | 20240109 | 143200 | 10287026245 | 4260 | 4270 | 4270 | 4260 | 135 |
| 271 | 20240109 | 143100 | 10286450335 | 4275 | 4260 | 4275 | 4260 | 871 |
| 272 | 20240109 | 143000 | 10282731455 | 4255 | 4270 | 4270 | 4255 | 1828 |
| 273 | 20240109 | 142900 | 10274939485 | 4260 | 4275 | 4275 | 4260 | 2785 |
| 274 | 20240109 | 142800 | 10263044940 | 4275 | 4275 | 4275 | 4275 | 73 |
| 275 | 20240109 | 142700 | 10262732865 | 4270 | 4270 | 4270 | 4270 | 231 |
| 276 | 20240109 | 142600 | 10261746495 | 4270 | 4270 | 4280 | 4265 | 1889 |
| 277 | 20240109 | 142500 | 10253681820 | 4265 | 4275 | 4280 | 4265 | 3423 |
| 278 | 20240109 | 142400 | 10239058705 | 4265 | 4265 | 4275 | 4265 | 3387 |
| 279 | 20240109 | 142300 | 10224590480 | 4265 | 4275 | 4275 | 4260 | 506 |
| 280 | 20240109 | 142200 | 10222433085 | 4275 | 4260 | 4275 | 4260 | 191 |
| 281 | 20240109 | 142100 | 10221618710 | 4260 | 4255 | 4270 | 4255 | 668 |
| 282 | 20240109 | 142000 | 10218768755 | 4255 | 4260 | 4275 | 4255 | 3138 |
| 283 | 20240109 | 141900 | 10205413580 | 4260 | 4275 | 4275 | 4260 | 103 |
| 284 | 20240109 | 141800 | 10204973300 | 4275 | 4275 | 4275 | 4275 | 1080 |
| 285 | 20240109 | 141700 | 10200356300 | 4275 | 4260 | 4275 | 4250 | 4021 |
| 286 | 20240109 | 141600 | 10183245785 | 4260 | 4285 | 4285 | 4260 | 5 |
| 287 | 20240109 | 141500 | 10183224435 | 4255 | 4280 | 4280 | 4255 | 3829 |
| 288 | 20240109 | 141400 | 10166907470 | 4280 | 4280 | 4285 | 4280 | 2051 |
| 289 | 20240109 | 141300 | 10158123190 | 4280 | 4285 | 4290 | 4280 | 31 |
| 290 | 20240109 | 141200 | 10157990290 | 4290 | 4280 | 4290 | 4280 | 2256 |
| 291 | 20240109 | 141100 | 10148331810 | 4280 | 4285 | 4285 | 4280 | 1908 |
| 292 | 20240109 | 141000 | 10140161915 | 4280 | 4285 | 4295 | 4280 | 4493 |
| 293 | 20240109 | 140900 | 10120887780 | 4280 | 4275 | 4280 | 4265 | 2965 |
| 294 | 20240109 | 140800 | 10108205440 | 4275 | 4260 | 4285 | 4255 | 3824 |
| 295 | 20240109 | 140700 | 10091886020 | 4255 | 4250 | 4260 | 4250 | 2412 |
| 296 | 20240109 | 140600 | 10081623205 | 4260 | 4250 | 4260 | 4240 | 4421 |
| 297 | 20240109 | 140500 | 10062851505 | 4240 | 4245 | 4245 | 4240 | 3025 |
| 298 | 20240109 | 140400 | 10050023870 | 4245 | 4250 | 4270 | 4245 | 12894 |
| 299 | 20240109 | 140300 | 9995264925 | 4245 | 4240 | 4275 | 4240 | 9361 |
| 300 | 20240109 | 140200 | 9955538620 | 4230 | 4275 | 4275 | 4230 | 21263 |
| 301 | 20240109 | 140100 | 9865049100 | 4275 | 4290 | 4290 | 4275 | 1529 |
| 302 | 20240109 | 140000 | 9858502930 | 4300 | 4280 | 4300 | 4280 | 1577 |
| 303 | 20240109 | 135900 | 9851747700 | 4280 | 4280 | 4280 | 4280 | 0 |
| 304 | 20240109 | 135800 | 9851747700 | 4280 | 4285 | 4285 | 4280 | 1049 |
| 305 | 20240109 | 135700 | 9847257135 | 4280 | 4290 | 4300 | 4280 | 4232 |
| 306 | 20240109 | 135600 | 9829085125 | 4290 | 4285 | 4290 | 4285 | 979 |
| 307 | 20240109 | 135500 | 9824886530 | 4280 | 4285 | 4285 | 4280 | 1628 |
| 308 | 20240109 | 135400 | 9817912950 | 4280 | 4285 | 4285 | 4280 | 1822 |
| 309 | 20240109 | 135300 | 9810105685 | 4285 | 4280 | 4290 | 4275 | 2372 |
| 310 | 20240109 | 135200 | 9799961085 | 4280 | 4270 | 4280 | 4270 | 3769 |
| 311 | 20240109 | 135100 | 9783850795 | 4280 | 4285 | 4285 | 4265 | 8075 |
| 312 | 20240109 | 135000 | 9749322465 | 4285 | 4295 | 4295 | 4285 | 2746 |
| 313 | 20240109 | 134900 | 9737544150 | 4295 | 4295 | 4295 | 4295 | 1550 |
| 314 | 20240109 | 134800 | 9730886900 | 4300 | 4300 | 4305 | 4295 | 1816 |
| 315 | 20240109 | 134700 | 9723080100 | 4300 | 4300 | 4305 | 4295 | 4426 |
| 316 | 20240109 | 134600 | 9704050095 | 4300 | 4305 | 4305 | 4300 | 332 |
| 317 | 20240109 | 134500 | 9702621480 | 4305 | 4315 | 4320 | 4305 | 3933 |
| 318 | 20240109 | 134400 | 9685676450 | 4315 | 4315 | 4315 | 4300 | 559 |
| 319 | 20240109 | 134300 | 9683268100 | 4315 | 4305 | 4315 | 4300 | 5379 |
| 320 | 20240109 | 134200 | 9660135195 | 4305 | 4300 | 4315 | 4300 | 1201 |
| 321 | 20240109 | 134100 | 9654965835 | 4300 | 4320 | 4320 | 4300 | 946 |
| 322 | 20240109 | 134000 | 9650895385 | 4320 | 4310 | 4320 | 4310 | 1454 |
| 323 | 20240109 | 133900 | 9644628240 | 4305 | 4300 | 4305 | 4295 | 5861 |
| 324 | 20240109 | 133800 | 9619439615 | 4295 | 4300 | 4300 | 4290 | 898 |
| 325 | 20240109 | 133700 | 9615585340 | 4290 | 4300 | 4305 | 4285 | 1860 |
| 326 | 20240109 | 133600 | 9607598125 | 4300 | 4315 | 4315 | 4300 | 3275 |
| 327 | 20240109 | 133500 | 9593501900 | 4315 | 4330 | 4330 | 4315 | 10345 |
| 328 | 20240109 | 133400 | 9548773950 | 4330 | 4335 | 4335 | 4325 | 8766 |
| 329 | 20240109 | 133300 | 9510802545 | 4330 | 4340 | 4345 | 4330 | 9433 |
| 330 | 20240109 | 133200 | 9469892245 | 4335 | 4330 | 4345 | 4325 | 3673 |
| 331 | 20240109 | 133100 | 9453972070 | 4325 | 4340 | 4340 | 4325 | 944 |
| 332 | 20240109 | 133000 | 9449888190 | 4330 | 4345 | 4350 | 4320 | 10457 |
| 333 | 20240109 | 132900 | 9404501905 | 4345 | 4325 | 4345 | 4325 | 5627 |
| 334 | 20240109 | 132800 | 9380095170 | 4325 | 4310 | 4325 | 4310 | 9560 |
| 335 | 20240109 | 132700 | 9338806060 | 4310 | 4295 | 4310 | 4290 | 10536 |
| 336 | 20240109 | 132600 | 9293501900 | 4295 | 4295 | 4300 | 4285 | 392 |
| 337 | 20240109 | 132500 | 9291818875 | 4295 | 4280 | 4295 | 4270 | 5246 |
| 338 | 20240109 | 132400 | 9269361800 | 4280 | 4295 | 4295 | 4275 | 3930 |
| 339 | 20240109 | 132300 | 9252535485 | 4295 | 4290 | 4300 | 4290 | 4620 |
| 340 | 20240109 | 132200 | 9232710220 | 4300 | 4310 | 4310 | 4290 | 6696 |
| 341 | 20240109 | 132100 | 9203935095 | 4310 | 4310 | 4320 | 4300 | 2630 |
| 342 | 20240109 | 132000 | 9192593510 | 4310 | 4280 | 4315 | 4280 | 5500 |
| 343 | 20240109 | 131900 | 9168915905 | 4280 | 4275 | 4295 | 4275 | 10493 |
| 344 | 20240109 | 131800 | 9123986315 | 4280 | 4285 | 4300 | 4270 | 20606 |
| 345 | 20240109 | 131700 | 9035803805 | 4285 | 4320 | 4320 | 4280 | 46040 |
| 346 | 20240109 | 131600 | 8838051995 | 4320 | 4335 | 4335 | 4310 | 15563 |
| 347 | 20240109 | 131500 | 8770801175 | 4335 | 4350 | 4350 | 4320 | 10469 |
| 348 | 20240109 | 131400 | 8725435515 | 4350 | 4365 | 4365 | 4350 | 10939 |
| 349 | 20240109 | 131300 | 8677743175 | 4365 | 4370 | 4370 | 4360 | 9153 |
| 350 | 20240109 | 131200 | 8637796715 | 4370 | 4370 | 4375 | 4365 | 9247 |
| 351 | 20240109 | 131100 | 8597407835 | 4365 | 4355 | 4365 | 4350 | 13819 |
| 352 | 20240109 | 131000 | 8537192125 | 4355 | 4325 | 4355 | 4325 | 11407 |
| 353 | 20240109 | 130900 | 8487680415 | 4330 | 4350 | 4350 | 4320 | 19761 |
| 354 | 20240109 | 130800 | 8402011400 | 4350 | 4355 | 4360 | 4350 | 10954 |
| 355 | 20240109 | 130700 | 8354321355 | 4355 | 4355 | 4360 | 4340 | 22325 |
| 356 | 20240109 | 130600 | 8257269370 | 4350 | 4355 | 4365 | 4340 | 13750 |
| 357 | 20240109 | 130500 | 8197493000 | 4360 | 4375 | 4380 | 4350 | 14963 |
| 358 | 20240109 | 130400 | 8132184565 | 4385 | 4365 | 4390 | 4355 | 15666 |
| 359 | 20240109 | 130300 | 8063789255 | 4360 | 4360 | 4370 | 4350 | 22616 |
| 360 | 20240109 | 130200 | 7965303390 | 4365 | 4355 | 4370 | 4355 | 20217 |
| 361 | 20240109 | 130100 | 7877165150 | 4360 | 4390 | 4395 | 4350 | 46606 |
| 362 | 20240109 | 130000 | 7673434715 | 4395 | 4430 | 4430 | 4395 | 29709 |
| 363 | 20240109 | 125900 | 7542449865 | 4415 | 4450 | 4455 | 4395 | 71283 |
| 364 | 20240109 | 125800 | 7226549335 | 4450 | 4435 | 4470 | 4435 | 72978 |
| 365 | 20240109 | 125700 | 6901271650 | 4440 | 4440 | 4465 | 4415 | 91597 |
| 366 | 20240109 | 125600 | 6494434175 | 4440 | 4385 | 4460 | 4385 | 112006 |
| 367 | 20240109 | 125500 | 5998004315 | 4385 | 4320 | 4390 | 4320 | 86787 |
| 368 | 20240109 | 125400 | 5619144545 | 4325 | 4300 | 4335 | 4290 | 15714 |
| 369 | 20240109 | 125300 | 5551373785 | 4285 | 4300 | 4310 | 4285 | 32270 |
| 370 | 20240109 | 125200 | 5412801560 | 4300 | 4330 | 4340 | 4300 | 64202 |
| 371 | 20240109 | 125100 | 5135198005 | 4335 | 4335 | 4340 | 4315 | 33423 |
| 372 | 20240109 | 125000 | 4990493535 | 4335 | 4350 | 4350 | 4325 | 24855 |
| 373 | 20240109 | 124900 | 4882708050 | 4345 | 4355 | 4365 | 4340 | 43117 |
| 374 | 20240109 | 124800 | 4695006020 | 4345 | 4340 | 4360 | 4325 | 39678 |
| 375 | 20240109 | 124700 | 4522683595 | 4345 | 4320 | 4350 | 4320 | 43338 |
| 376 | 20240109 | 124600 | 4334642505 | 4330 | 4315 | 4335 | 4310 | 35613 |
| 377 | 20240109 | 124500 | 4180537510 | 4315 | 4310 | 4330 | 4290 | 44229 |
| 378 | 20240109 | 124400 | 3989994465 | 4310 | 4290 | 4315 | 4280 | 32721 |
| 379 | 20240109 | 124300 | 3849348780 | 4295 | 4305 | 4310 | 4285 | 67437 |
| 380 | 20240109 | 124200 | 3559708525 | 4305 | 4285 | 4305 | 4270 | 44829 |
| 381 | 20240109 | 124100 | 3367531915 | 4290 | 4280 | 4295 | 4265 | 59621 |
| 382 | 20240109 | 124000 | 3112687170 | 4280 | 4275 | 4280 | 4260 | 24772 |
| 383 | 20240109 | 123900 | 3006864765 | 4275 | 4240 | 4275 | 4240 | 45891 |
| 384 | 20240109 | 123800 | 2811566730 | 4240 | 4225 | 4245 | 4225 | 10993 |
| 385 | 20240109 | 123700 | 2765018655 | 4225 | 4240 | 4245 | 4225 | 10683 |
| 386 | 20240109 | 123600 | 2719763395 | 4240 | 4240 | 4250 | 4230 | 19290 |
| 387 | 20240109 | 123500 | 2638020480 | 4240 | 4250 | 4265 | 4235 | 13908 |
| 388 | 20240109 | 123400 | 2578940775 | 4250 | 4255 | 4265 | 4235 | 24121 |
| 389 | 20240109 | 123300 | 2476362160 | 4250 | 4240 | 4255 | 4230 | 16449 |
| 390 | 20240109 | 123200 | 2406549330 | 4245 | 4230 | 4245 | 4220 | 5390 |
| 391 | 20240109 | 123100 | 2383709080 | 4230 | 4215 | 4230 | 4215 | 8922 |
| 392 | 20240109 | 123000 | 2345999120 | 4215 | 4210 | 4215 | 4210 | 50 |
| 393 | 20240109 | 122900 | 2345788615 | 4210 | 4215 | 4215 | 4205 | 283 |
| 394 | 20240109 | 122800 | 2344596565 | 4200 | 4210 | 4215 | 4200 | 8012 |
| 395 | 20240109 | 122700 | 2310900880 | 4210 | 4205 | 4210 | 4200 | 1369 |
| 396 | 20240109 | 122600 | 2305139780 | 4215 | 4200 | 4215 | 4200 | 2390 |
| 397 | 20240109 | 122500 | 2295082280 | 4210 | 4220 | 4230 | 4210 | 3864 |
| 398 | 20240109 | 122400 | 2278801770 | 4215 | 4210 | 4230 | 4210 | 6034 |
| 399 | 20240109 | 122300 | 2253332435 | 4210 | 4195 | 4210 | 4195 | 5255 |
| 400 | 20240109 | 122200 | 2231276625 | 4200 | 4205 | 4210 | 4200 | 6593 |
| 401 | 20240109 | 122100 | 2203558790 | 4205 | 4220 | 4220 | 4200 | 5188 |
| 402 | 20240109 | 122000 | 2181703045 | 4220 | 4230 | 4230 | 4205 | 16347 |
| 403 | 20240109 | 121900 | 2112761205 | 4220 | 4220 | 4230 | 4215 | 4650 |
| 404 | 20240109 | 121800 | 2093120315 | 4220 | 4230 | 4235 | 4210 | 16249 |
| 405 | 20240109 | 121700 | 2024550885 | 4230 | 4245 | 4245 | 4220 | 20201 |
| 406 | 20240109 | 121600 | 1939098670 | 4230 | 4220 | 4245 | 4215 | 17822 |
| 407 | 20240109 | 121500 | 1863672085 | 4220 | 4235 | 4235 | 4215 | 21951 |
| 408 | 20240109 | 121400 | 1770931235 | 4230 | 4220 | 4230 | 4220 | 31538 |
| 409 | 20240109 | 121300 | 1637715065 | 4220 | 4200 | 4220 | 4200 | 18145 |
| 410 | 20240109 | 121200 | 1561307220 | 4200 | 4200 | 4205 | 4190 | 5569 |
| 411 | 20240109 | 121100 | 1537921470 | 4200 | 4200 | 4200 | 4185 | 1581 |
| 412 | 20240109 | 121000 | 1531290580 | 4200 | 4195 | 4200 | 4190 | 4047 |
| 413 | 20240109 | 120900 | 1514301880 | 4195 | 4185 | 4195 | 4185 | 2836 |
| 414 | 20240109 | 120800 | 1502405860 | 4185 | 4190 | 4195 | 4185 | 904 |
| 415 | 20240109 | 120700 | 1498618625 | 4195 | 4185 | 4195 | 4180 | 1740 |
| 416 | 20240109 | 120600 | 1491341380 | 4180 | 4195 | 4195 | 4180 | 3998 |
| 417 | 20240109 | 120500 | 1474598685 | 4200 | 4205 | 4205 | 4200 | 3059 |
| 418 | 20240109 | 120400 | 1461750385 | 4200 | 4180 | 4200 | 4180 | 9438 |
| 419 | 20240109 | 120300 | 1422185120 | 4190 | 4185 | 4190 | 4175 | 1157 |
| 420 | 20240109 | 120200 | 1417351880 | 4195 | 4200 | 4205 | 4180 | 9818 |
| 421 | 20240109 | 120100 | 1376207580 | 4200 | 4195 | 4200 | 4195 | 7550 |
| 422 | 20240109 | 120000 | 1344503520 | 4195 | 4185 | 4195 | 4180 | 7068 |
| 423 | 20240109 | 115900 | 1314896410 | 4185 | 4195 | 4195 | 4185 | 5373 |
| 424 | 20240109 | 115800 | 1292371440 | 4195 | 4185 | 4195 | 4175 | 11499 |
| 425 | 20240109 | 115700 | 1244199090 | 4180 | 4175 | 4180 | 4175 | 7887 |
| 426 | 20240109 | 115600 | 1211242110 | 4175 | 4175 | 4180 | 4175 | 5120 |
| 427 | 20240109 | 115500 | 1189866105 | 4175 | 4175 | 4175 | 4175 | 4078 |
| 428 | 20240109 | 115400 | 1172840455 | 4170 | 4160 | 4170 | 4160 | 8279 |
| 429 | 20240109 | 115300 | 1138364930 | 4160 | 4160 | 4160 | 4160 | 0 |
| 430 | 20240109 | 115200 | 1138364930 | 4160 | 4155 | 4160 | 4155 | 51 |
| 431 | 20240109 | 115100 | 1138153020 | 4160 | 4155 | 4160 | 4155 | 108 |
| 432 | 20240109 | 115000 | 1137704245 | 4155 | 4155 | 4155 | 4155 | 5293 |
| 433 | 20240109 | 114900 | 1115711830 | 4155 | 4155 | 4155 | 4155 | 865 |
| 434 | 20240109 | 114800 | 1112117755 | 4155 | 4155 | 4155 | 4155 | 100 |
| 435 | 20240109 | 114700 | 1111702255 | 4155 | 4155 | 4155 | 4155 | 2211 |
| 436 | 20240109 | 114600 | 1102515550 | 4155 | 4155 | 4155 | 4155 | 1 |
| 437 | 20240109 | 114500 | 1102511395 | 4155 | 4155 | 4155 | 4155 | 1242 |
| 438 | 20240109 | 114400 | 1097350885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 439 | 20240109 | 114300 | 1097350885 | 4160 | 4160 | 4160 | 4160 | 98 |
| 440 | 20240109 | 114200 | 1096943205 | 4155 | 4155 | 4155 | 4155 | 2 |
| 441 | 20240109 | 114100 | 1096934895 | 4155 | 4155 | 4155 | 4155 | 2000 |
| 442 | 20240109 | 114000 | 1088624895 | 4160 | 4160 | 4160 | 4160 | 13 |
| 443 | 20240109 | 113900 | 1088570815 | 4150 | 4155 | 4155 | 4150 | 459 |
| 444 | 20240109 | 113800 | 1086665855 | 4160 | 4160 | 4160 | 4155 | 1517 |
| 445 | 20240109 | 113700 | 1080362170 | 4160 | 4160 | 4160 | 4160 | 0 |
| 446 | 20240109 | 113600 | 1080362170 | 4160 | 4160 | 4160 | 4160 | 0 |
| 447 | 20240109 | 113500 | 1080362170 | 4160 | 4160 | 4160 | 4160 | 0 |
| 448 | 20240109 | 113400 | 1080362170 | 4160 | 4155 | 4160 | 4155 | 980 |
| 449 | 20240109 | 113300 | 1076290255 | 4150 | 4150 | 4150 | 4150 | 0 |
| 450 | 20240109 | 113200 | 1076290255 | 4150 | 4150 | 4150 | 4150 | 1 |
| 451 | 20240109 | 113100 | 1076286105 | 4155 | 4155 | 4155 | 4155 | 314 |
| 452 | 20240109 | 113000 | 1074981435 | 4155 | 4155 | 4155 | 4155 | 321 |
| 453 | 20240109 | 112900 | 1073647680 | 4160 | 4160 | 4160 | 4160 | 10 |
| 454 | 20240109 | 112800 | 1073606080 | 4155 | 4155 | 4155 | 4155 | 1100 |
| 455 | 20240109 | 112700 | 1069035580 | 4160 | 4160 | 4160 | 4160 | 0 |
| 456 | 20240109 | 112600 | 1069035580 | 4160 | 4160 | 4160 | 4160 | 4 |
| 457 | 20240109 | 112500 | 1069018940 | 4160 | 4160 | 4160 | 4160 | 30 |
| 458 | 20240109 | 112400 | 1068894140 | 4160 | 4150 | 4160 | 4150 | 240 |
| 459 | 20240109 | 112300 | 1067896690 | 4155 | 4155 | 4155 | 4155 | 62 |
| 460 | 20240109 | 112200 | 1067639080 | 4160 | 4155 | 4160 | 4155 | 81 |
| 461 | 20240109 | 112100 | 1067302520 | 4155 | 4155 | 4155 | 4150 | 283 |
| 462 | 20240109 | 112000 | 1066126780 | 4155 | 4150 | 4155 | 4150 | 1413 |
| 463 | 20240109 | 111900 | 1060256420 | 4150 | 4155 | 4155 | 4150 | 1880 |
| 464 | 20240109 | 111800 | 1052454365 | 4155 | 4145 | 4155 | 4145 | 162 |
| 465 | 20240109 | 111700 | 1051782775 | 4155 | 4145 | 4155 | 4145 | 130 |
| 466 | 20240109 | 111600 | 1051243915 | 4145 | 4155 | 4155 | 4145 | 671 |
| 467 | 20240109 | 111500 | 1048462550 | 4155 | 4145 | 4155 | 4145 | 95 |
| 468 | 20240109 | 111400 | 1048068735 | 4145 | 4155 | 4155 | 4145 | 2 |
| 469 | 20240109 | 111300 | 1048060435 | 4145 | 4145 | 4145 | 4145 | 1 |
| 470 | 20240109 | 111200 | 1048056290 | 4145 | 4150 | 4155 | 4145 | 280 |
| 471 | 20240109 | 111100 | 1046894650 | 4150 | 4140 | 4155 | 4140 | 14 |
| 472 | 20240109 | 111000 | 1046836595 | 4140 | 4160 | 4160 | 4140 | 300 |
| 473 | 20240109 | 110900 | 1045588870 | 4160 | 4145 | 4160 | 4145 | 7469 |
| 474 | 20240109 | 110800 | 1014557555 | 4150 | 4135 | 4150 | 4135 | 761 |
| 475 | 20240109 | 110700 | 1011404485 | 4135 | 4135 | 4135 | 4135 | 0 |
| 476 | 20240109 | 110600 | 1011404485 | 4135 | 4135 | 4135 | 4135 | 50 |
| 477 | 20240109 | 110500 | 1011197735 | 4135 | 4135 | 4135 | 4135 | 4242 |
| 478 | 20240109 | 110400 | 993657065 | 4140 | 4135 | 4140 | 4135 | 107 |
| 479 | 20240109 | 110300 | 993214585 | 4140 | 4140 | 4140 | 4135 | 507 |
| 480 | 20240109 | 110200 | 991115635 | 4135 | 4135 | 4135 | 4135 | 14 |
| 481 | 20240109 | 110100 | 991057745 | 4135 | 4135 | 4140 | 4135 | 133 |
| 482 | 20240109 | 110000 | 990507400 | 4135 | 4140 | 4140 | 4135 | 566 |
| 483 | 20240109 | 105900 | 988164165 | 4145 | 4140 | 4145 | 4135 | 535 |
| 484 | 20240109 | 105800 | 985949285 | 4140 | 4140 | 4140 | 4140 | 7 |
| 485 | 20240109 | 105700 | 985920305 | 4135 | 4135 | 4135 | 4135 | 0 |
| 486 | 20240109 | 105600 | 985920305 | 4135 | 4140 | 4140 | 4135 | 2341 |
| 487 | 20240109 | 105500 | 976228575 | 4140 | 4145 | 4145 | 4140 | 37 |
| 488 | 20240109 | 105400 | 976075220 | 4140 | 4145 | 4145 | 4140 | 1018 |
| 489 | 20240109 | 105300 | 971860610 | 4140 | 4140 | 4140 | 4140 | 201 |
| 490 | 20240109 | 105200 | 971028470 | 4140 | 4145 | 4145 | 4140 | 57 |
| 491 | 20240109 | 105100 | 970792230 | 4135 | 4140 | 4140 | 4135 | 8 |
| 492 | 20240109 | 105000 | 970759125 | 4140 | 4150 | 4150 | 4140 | 953 |
| 493 | 20240109 | 104900 | 966804235 | 4150 | 4150 | 4150 | 4135 | 755 |
| 494 | 20240109 | 104800 | 963676560 | 4150 | 4150 | 4150 | 4145 | 32 |
| 495 | 20240109 | 104700 | 963543765 | 4145 | 4140 | 4145 | 4135 | 5956 |
| 496 | 20240109 | 104600 | 938883975 | 4135 | 4140 | 4140 | 4135 | 900 |
| 497 | 20240109 | 104500 | 935157985 | 4140 | 4140 | 4140 | 4140 | 0 |
| 498 | 20240109 | 104400 | 935157985 | 4140 | 4140 | 4140 | 4140 | 101 |
| 499 | 20240109 | 104300 | 934739845 | 4140 | 4140 | 4140 | 4130 | 38 |
| 500 | 20240109 | 104200 | 934582885 | 4130 | 4130 | 4135 | 4125 | 286 |
| 501 | 20240109 | 104100 | 933400750 | 4125 | 4130 | 4130 | 4125 | 36 |
| 502 | 20240109 | 104000 | 933252080 | 4130 | 4135 | 4135 | 4130 | 49 |
| 503 | 20240109 | 103900 | 933049595 | 4135 | 4135 | 4135 | 4135 | 24 |
| 504 | 20240109 | 103800 | 932950355 | 4140 | 4140 | 4140 | 4140 | 0 |
| 505 | 20240109 | 103700 | 932950355 | 4140 | 4135 | 4140 | 4135 | 29 |
| 506 | 20240109 | 103600 | 932830385 | 4135 | 4130 | 4135 | 4130 | 1703 |
| 507 | 20240109 | 103500 | 925796980 | 4140 | 4140 | 4140 | 4140 | 7 |
| 508 | 20240109 | 103400 | 925768000 | 4125 | 4125 | 4125 | 4125 | 124 |
| 509 | 20240109 | 103300 | 925256500 | 4135 | 4140 | 4140 | 4135 | 202 |
| 510 | 20240109 | 103200 | 924421220 | 4130 | 4130 | 4130 | 4130 | 1073 |
| 511 | 20240109 | 103100 | 919989730 | 4135 | 4140 | 4140 | 4135 | 1666 |
| 512 | 20240109 | 103000 | 913092625 | 4140 | 4130 | 4140 | 4130 | 225 |
| 513 | 20240109 | 102900 | 912162330 | 4130 | 4130 | 4130 | 4130 | 610 |
| 514 | 20240109 | 102800 | 909643030 | 4135 | 4130 | 4135 | 4125 | 387 |
| 515 | 20240109 | 102700 | 908046410 | 4135 | 4145 | 4145 | 4135 | 120 |
| 516 | 20240109 | 102600 | 907549050 | 4145 | 4145 | 4145 | 4145 | 1 |
| 517 | 20240109 | 102500 | 907544905 | 4125 | 4125 | 4125 | 4125 | 1000 |
| 518 | 20240109 | 102400 | 903419905 | 4150 | 4150 | 4150 | 4125 | 416 |
| 519 | 20240109 | 102300 | 901703220 | 4135 | 4130 | 4135 | 4130 | 723 |
| 520 | 20240109 | 102200 | 898713865 | 4130 | 4130 | 4130 | 4130 | 0 |
| 521 | 20240109 | 102100 | 898713865 | 4130 | 4135 | 4135 | 4130 | 346 |
| 522 | 20240109 | 102000 | 897283650 | 4140 | 4140 | 4140 | 4140 | 1092 |
| 523 | 20240109 | 101900 | 892762770 | 4140 | 4140 | 4140 | 4140 | 528 |
| 524 | 20240109 | 101800 | 890576850 | 4140 | 4140 | 4140 | 4140 | 4600 |
| 525 | 20240109 | 101700 | 871532850 | 4140 | 4145 | 4145 | 4140 | 1324 |
| 526 | 20240109 | 101600 | 866046755 | 4145 | 4150 | 4150 | 4145 | 1470 |
| 527 | 20240109 | 101500 | 859953205 | 4150 | 4150 | 4150 | 4150 | 121 |
| 528 | 20240109 | 101400 | 859451055 | 4145 | 4145 | 4145 | 4145 | 0 |
| 529 | 20240109 | 101300 | 859451055 | 4145 | 4145 | 4145 | 4140 | 1040 |
| 530 | 20240109 | 101200 | 855143955 | 4145 | 4145 | 4145 | 4145 | 1 |
| 531 | 20240109 | 101100 | 855139810 | 4145 | 4150 | 4150 | 4145 | 23 |
| 532 | 20240109 | 101000 | 855044470 | 4145 | 4145 | 4145 | 4145 | 241 |
| 533 | 20240109 | 100900 | 854045525 | 4145 | 4145 | 4145 | 4140 | 920 |
| 534 | 20240109 | 100800 | 850233705 | 4150 | 4150 | 4150 | 4150 | 30 |
| 535 | 20240109 | 100700 | 850109205 | 4150 | 4145 | 4150 | 4145 | 37 |
| 536 | 20240109 | 100600 | 849955690 | 4140 | 4155 | 4155 | 4140 | 1004 |
| 537 | 20240109 | 100500 | 845796555 | 4150 | 4150 | 4150 | 4150 | 388 |
| 538 | 20240109 | 100400 | 844186355 | 4150 | 4145 | 4150 | 4145 | 2900 |
| 539 | 20240109 | 100300 | 832155750 | 4145 | 4145 | 4145 | 4145 | 1040 |
| 540 | 20240109 | 100200 | 827844950 | 4145 | 4145 | 4150 | 4140 | 723 |
| 541 | 20240109 | 100100 | 824849375 | 4145 | 4145 | 4145 | 4145 | 1998 |
| 542 | 20240109 | 100000 | 816567665 | 4145 | 4145 | 4145 | 4145 | 0 |
| 543 | 20240109 | 095900 | 816567665 | 4145 | 4135 | 4145 | 4130 | 352 |
| 544 | 20240109 | 095800 | 815109640 | 4130 | 4130 | 4140 | 4130 | 1416 |
| 545 | 20240109 | 095700 | 809255560 | 4140 | 4145 | 4145 | 4125 | 4015 |
| 546 | 20240109 | 095600 | 792687245 | 4145 | 4140 | 4145 | 4140 | 1381 |
| 547 | 20240109 | 095500 | 786966810 | 4130 | 4140 | 4140 | 4130 | 515 |
| 548 | 20240109 | 095400 | 784835215 | 4135 | 4150 | 4150 | 4130 | 2162 |
| 549 | 20240109 | 095300 | 775889370 | 4150 | 4140 | 4150 | 4140 | 838 |
| 550 | 20240109 | 095200 | 772418195 | 4140 | 4130 | 4140 | 4130 | 3015 |
| 551 | 20240109 | 095100 | 759963115 | 4130 | 4130 | 4130 | 4130 | 103 |
| 552 | 20240109 | 095000 | 759537725 | 4130 | 4125 | 4130 | 4125 | 1573 |
| 553 | 20240109 | 094900 | 753049080 | 4125 | 4130 | 4130 | 4125 | 41 |
| 554 | 20240109 | 094800 | 752879950 | 4130 | 4130 | 4130 | 4130 | 0 |
| 555 | 20240109 | 094700 | 752879950 | 4130 | 4125 | 4130 | 4125 | 654 |
| 556 | 20240109 | 094600 | 750179180 | 4125 | 4130 | 4130 | 4125 | 101 |
| 557 | 20240109 | 094500 | 749762305 | 4130 | 4130 | 4130 | 4120 | 9 |
| 558 | 20240109 | 094400 | 749725155 | 4130 | 4120 | 4130 | 4115 | 919 |
| 559 | 20240109 | 094300 | 745935260 | 4125 | 4120 | 4125 | 4120 | 1201 |
| 560 | 20240109 | 094200 | 740987085 | 4115 | 4120 | 4120 | 4115 | 172 |
| 561 | 20240109 | 094100 | 740279295 | 4115 | 4115 | 4120 | 4115 | 299 |
| 562 | 20240109 | 094000 | 739048905 | 4115 | 4115 | 4115 | 4115 | 10 |
| 563 | 20240109 | 093900 | 739007755 | 4120 | 4115 | 4120 | 4115 | 24 |
| 564 | 20240109 | 093800 | 738908990 | 4115 | 4120 | 4120 | 4110 | 200 |
| 565 | 20240109 | 093700 | 738085465 | 4120 | 4115 | 4125 | 4110 | 1574 |
| 566 | 20240109 | 093600 | 731609500 | 4125 | 4125 | 4125 | 4115 | 1842 |
| 567 | 20240109 | 093500 | 724029460 | 4120 | 4120 | 4120 | 4120 | 951 |
| 568 | 20240109 | 093400 | 720111340 | 4120 | 4125 | 4130 | 4120 | 3127 |
| 569 | 20240109 | 093300 | 707228085 | 4125 | 4125 | 4125 | 4125 | 643 |
| 570 | 20240109 | 093200 | 704575710 | 4125 | 4130 | 4130 | 4125 | 172 |
| 571 | 20240109 | 093100 | 703866205 | 4130 | 4120 | 4130 | 4115 | 984 |
| 572 | 20240109 | 093000 | 699812495 | 4120 | 4115 | 4120 | 4115 | 1374 |
| 573 | 20240109 | 092900 | 694152115 | 4110 | 4105 | 4110 | 4105 | 220 |
| 574 | 20240109 | 092800 | 693247940 | 4110 | 4110 | 4110 | 4110 | 157 |
| 575 | 20240109 | 092700 | 692602670 | 4105 | 4110 | 4110 | 4105 | 555 |
| 576 | 20240109 | 092600 | 690324355 | 4110 | 4110 | 4110 | 4105 | 1177 |
| 577 | 20240109 | 092500 | 685487885 | 4110 | 4115 | 4115 | 4110 | 423 |
| 578 | 20240109 | 092400 | 683747680 | 4120 | 4120 | 4120 | 4115 | 4390 |
| 579 | 20240109 | 092300 | 665665820 | 4125 | 4135 | 4135 | 4125 | 949 |
| 580 | 20240109 | 092200 | 661750950 | 4135 | 4125 | 4135 | 4125 | 310 |
| 581 | 20240109 | 092100 | 660472190 | 4125 | 4125 | 4125 | 4125 | 119 |
| 582 | 20240109 | 092000 | 659981315 | 4125 | 4125 | 4125 | 4125 | 1283 |
| 583 | 20240109 | 091900 | 654688940 | 4125 | 4135 | 4135 | 4125 | 3549 |
| 584 | 20240109 | 091800 | 640049250 | 4125 | 4125 | 4125 | 4125 | 1964 |
| 585 | 20240109 | 091700 | 631947750 | 4120 | 4120 | 4120 | 4120 | 1498 |
| 586 | 20240109 | 091600 | 625775990 | 4120 | 4110 | 4120 | 4110 | 2564 |
| 587 | 20240109 | 091500 | 615217480 | 4110 | 4120 | 4125 | 4110 | 7572 |
| 588 | 20240109 | 091400 | 584057665 | 4120 | 4115 | 4120 | 4115 | 1464 |
| 589 | 20240109 | 091300 | 578029655 | 4115 | 4105 | 4120 | 4105 | 2207 |
| 590 | 20240109 | 091200 | 568956570 | 4115 | 4115 | 4115 | 4105 | 4083 |
| 591 | 20240109 | 091100 | 552173485 | 4115 | 4105 | 4115 | 4105 | 8347 |
| 592 | 20240109 | 091000 | 517907745 | 4105 | 4095 | 4105 | 4090 | 3356 |
| 593 | 20240109 | 090900 | 504154475 | 4100 | 4090 | 4100 | 4080 | 729 |
| 594 | 20240109 | 090800 | 501176560 | 4090 | 4105 | 4105 | 4090 | 2376 |
| 595 | 20240109 | 090700 | 491427365 | 4105 | 4090 | 4105 | 4090 | 8940 |
| 596 | 20240109 | 090600 | 454827795 | 4095 | 4070 | 4095 | 4065 | 12454 |
| 597 | 20240109 | 090500 | 403931420 | 4065 | 4080 | 4080 | 4065 | 5500 |
| 598 | 20240109 | 090400 | 381529760 | 4065 | 4055 | 4080 | 4050 | 4635 |
| 599 | 20240109 | 090300 | 362717415 | 4055 | 4090 | 4090 | 4040 | 35576 |
| 600 | 20240109 | 090200 | 218384495 | 4090 | 4105 | 4120 | 4090 | 11406 |
| 601 | 20240109 | 090100 | 171662355 | 4135 | 4135 | 4135 | 4100 | 14451 |
| 602 | 20240109 | 090000 | 112231395 | 4150 | 4130 | 4150 | 4130 | 25773 |