30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 6970 |
| 3 | 20240110 | 185900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20240110 | 185800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20240110 | 185700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20240110 | 185600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20240110 | 185500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20240110 | 185400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20240110 | 185300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20240110 | 185200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20240110 | 185100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20240110 | 185000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20240110 | 184900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20240110 | 184800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20240110 | 184700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20240110 | 184600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20240110 | 184500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20240110 | 184400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20240110 | 184300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20240110 | 184200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20240110 | 184100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20240110 | 184000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20240110 | 183900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20240110 | 183800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20240110 | 183700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20240110 | 183600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20240110 | 183500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20240110 | 183400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20240110 | 183300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20240110 | 183200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20240110 | 183100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20240110 | 183000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 6970 |
| 33 | 20240110 | 182900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20240110 | 182800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20240110 | 182700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20240110 | 182600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20240110 | 182500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20240110 | 182400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20240110 | 182300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20240110 | 182200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20240110 | 182100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20240110 | 182000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20240110 | 181900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20240110 | 181800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20240110 | 181700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20240110 | 181600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20240110 | 181500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20240110 | 181400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20240110 | 181300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20240110 | 181200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20240110 | 181100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20240110 | 181000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20240110 | 180900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20240110 | 180800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20240110 | 180700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20240110 | 180600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20240110 | 180500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20240110 | 180400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20240110 | 180300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20240110 | 180200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20240110 | 180100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20240110 | 180000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 6970 |
| 63 | 20240110 | 175900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20240110 | 175800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20240110 | 175700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20240110 | 175600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20240110 | 175500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20240110 | 175400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20240110 | 175300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20240110 | 175200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20240110 | 175100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20240110 | 175000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20240110 | 174900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20240110 | 174800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20240110 | 174700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20240110 | 174600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20240110 | 174500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20240110 | 174400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20240110 | 174300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20240110 | 174200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20240110 | 174100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20240110 | 174000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20240110 | 173900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20240110 | 173800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20240110 | 173700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20240110 | 173600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20240110 | 173500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20240110 | 173400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20240110 | 173300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20240110 | 173200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20240110 | 173100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20240110 | 173000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 6970 |
| 93 | 20240110 | 172900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20240110 | 172800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20240110 | 172700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20240110 | 172600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20240110 | 172500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20240110 | 172400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20240110 | 172300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20240110 | 172200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20240110 | 172100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20240110 | 172000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20240110 | 171900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20240110 | 171800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20240110 | 171700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20240110 | 171600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20240110 | 171500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20240110 | 171400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20240110 | 171300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20240110 | 171200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20240110 | 171100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20240110 | 171000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20240110 | 170900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20240110 | 170800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20240110 | 170700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20240110 | 170600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20240110 | 170500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20240110 | 170400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20240110 | 170300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20240110 | 170200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20240110 | 170100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20240110 | 170000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 6970 |
| 123 | 20240110 | 165900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20240110 | 165800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20240110 | 165700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20240110 | 165600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20240110 | 165500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20240110 | 165400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20240110 | 165300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20240110 | 165200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20240110 | 165100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20240110 | 165000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20240110 | 164900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20240110 | 164800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20240110 | 164700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20240110 | 164600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20240110 | 164500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20240110 | 164400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20240110 | 164300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20240110 | 164200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20240110 | 164100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20240110 | 164000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20240110 | 163900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20240110 | 163800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20240110 | 163700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20240110 | 163600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20240110 | 163500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20240110 | 163400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20240110 | 163300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20240110 | 163200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20240110 | 163100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20240110 | 163000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 6970 |
| 153 | 20240110 | 162900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20240110 | 162800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20240110 | 162700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20240110 | 162600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20240110 | 162500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20240110 | 162400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20240110 | 162300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20240110 | 162200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20240110 | 162100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20240110 | 162000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20240110 | 161900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20240110 | 161800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20240110 | 161700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20240110 | 161600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20240110 | 161500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20240110 | 161400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20240110 | 161300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20240110 | 161200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20240110 | 161100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20240110 | 161000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20240110 | 160900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20240110 | 160800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20240110 | 160700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20240110 | 160600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20240110 | 160500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20240110 | 160400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20240110 | 160300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20240110 | 160200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20240110 | 160100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20240110 | 160000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 6970 |
| 183 | 20240110 | 155900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20240110 | 155800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20240110 | 155700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20240110 | 155600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20240110 | 155500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20240110 | 155400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20240110 | 155300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20240110 | 155200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20240110 | 155100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20240110 | 155000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20240110 | 154900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20240110 | 154800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20240110 | 154700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20240110 | 154600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20240110 | 154500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20240110 | 154400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20240110 | 154300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20240110 | 154200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20240110 | 154100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20240110 | 154000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20240110 | 153900 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20240110 | 153800 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20240110 | 153700 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20240110 | 153600 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20240110 | 153500 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20240110 | 153400 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20240110 | 153300 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20240110 | 153200 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20240110 | 153100 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20240110 | 153000 | 3096969010 | 4215 | 4215 | 4215 | 4215 | 13940 |
| 213 | 20240110 | 152900 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20240110 | 152800 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20240110 | 152700 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20240110 | 152600 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20240110 | 152500 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20240110 | 152400 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20240110 | 152300 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20240110 | 152200 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20240110 | 152100 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20240110 | 152000 | 3067590460 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20240110 | 151900 | 3067590460 | 4215 | 4225 | 4225 | 4215 | 720 |
| 224 | 20240110 | 151800 | 3064555120 | 4215 | 4220 | 4220 | 4215 | 2707 |
| 225 | 20240110 | 151700 | 3053140805 | 4225 | 4225 | 4225 | 4225 | 0 |
| 226 | 20240110 | 151600 | 3053140805 | 4225 | 4225 | 4225 | 4220 | 43 |
| 227 | 20240110 | 151500 | 3052959335 | 4220 | 4225 | 4225 | 4215 | 1312 |
| 228 | 20240110 | 151400 | 3047422910 | 4225 | 4225 | 4225 | 4220 | 657 |
| 229 | 20240110 | 151300 | 3044650360 | 4220 | 4220 | 4225 | 4215 | 1386 |
| 230 | 20240110 | 151200 | 3038802375 | 4215 | 4225 | 4225 | 4215 | 1745 |
| 231 | 20240110 | 151100 | 3031438905 | 4225 | 4225 | 4225 | 4215 | 3257 |
| 232 | 20240110 | 151000 | 3017694525 | 4225 | 4225 | 4225 | 4220 | 326 |
| 233 | 20240110 | 150900 | 3016318725 | 4225 | 4220 | 4225 | 4220 | 29 |
| 234 | 20240110 | 150800 | 3016196310 | 4225 | 4230 | 4230 | 4220 | 83 |
| 235 | 20240110 | 150700 | 3015845865 | 4230 | 4230 | 4230 | 4230 | 52 |
| 236 | 20240110 | 150600 | 3015625905 | 4225 | 4230 | 4230 | 4225 | 48 |
| 237 | 20240110 | 150500 | 3015423070 | 4220 | 4220 | 4220 | 4215 | 1416 |
| 238 | 20240110 | 150400 | 3009453420 | 4220 | 4220 | 4220 | 4215 | 758 |
| 239 | 20240110 | 150300 | 3006255945 | 4220 | 4220 | 4220 | 4220 | 14 |
| 240 | 20240110 | 150200 | 3006196865 | 4220 | 4220 | 4220 | 4220 | 7 |
| 241 | 20240110 | 150100 | 3006167325 | 4220 | 4215 | 4220 | 4215 | 40 |
| 242 | 20240110 | 150000 | 3005998720 | 4220 | 4220 | 4220 | 4215 | 51 |
| 243 | 20240110 | 145900 | 3005783695 | 4220 | 4220 | 4220 | 4215 | 13 |
| 244 | 20240110 | 145800 | 3005728850 | 4220 | 4220 | 4220 | 4210 | 549 |
| 245 | 20240110 | 145700 | 3003414140 | 4210 | 4215 | 4215 | 4210 | 5761 |
| 246 | 20240110 | 145600 | 2979154355 | 4220 | 4220 | 4220 | 4215 | 277 |
| 247 | 20240110 | 145500 | 2977986765 | 4220 | 4215 | 4220 | 4215 | 1797 |
| 248 | 20240110 | 145400 | 2970411460 | 4220 | 4220 | 4220 | 4215 | 251 |
| 249 | 20240110 | 145300 | 2969352435 | 4220 | 4220 | 4220 | 4220 | 324 |
| 250 | 20240110 | 145200 | 2967985155 | 4220 | 4210 | 4220 | 4210 | 40 |
| 251 | 20240110 | 145100 | 2967816745 | 4210 | 4220 | 4220 | 4210 | 26 |
| 252 | 20240110 | 145000 | 2967707225 | 4210 | 4210 | 4210 | 4210 | 30 |
| 253 | 20240110 | 144900 | 2967580925 | 4210 | 4210 | 4210 | 4210 | 139 |
| 254 | 20240110 | 144800 | 2966995735 | 4210 | 4210 | 4210 | 4210 | 120 |
| 255 | 20240110 | 144700 | 2966490535 | 4210 | 4215 | 4215 | 4210 | 167 |
| 256 | 20240110 | 144600 | 2965787460 | 4210 | 4210 | 4220 | 4210 | 3107 |
| 257 | 20240110 | 144500 | 2952706930 | 4210 | 4215 | 4215 | 4210 | 136 |
| 258 | 20240110 | 144400 | 2952134355 | 4210 | 4210 | 4210 | 4210 | 0 |
| 259 | 20240110 | 144300 | 2952134355 | 4210 | 4220 | 4220 | 4210 | 140 |
| 260 | 20240110 | 144200 | 2951544945 | 4220 | 4220 | 4230 | 4220 | 114 |
| 261 | 20240110 | 144100 | 2951063855 | 4230 | 4220 | 4230 | 4220 | 151 |
| 262 | 20240110 | 144000 | 2950426625 | 4220 | 4210 | 4220 | 4210 | 771 |
| 263 | 20240110 | 143900 | 2947177715 | 4210 | 4220 | 4220 | 4210 | 734 |
| 264 | 20240110 | 143800 | 2944087565 | 4210 | 4215 | 4215 | 4210 | 356 |
| 265 | 20240110 | 143700 | 2942588280 | 4210 | 4210 | 4210 | 4210 | 10 |
| 266 | 20240110 | 143600 | 2942546180 | 4210 | 4210 | 4220 | 4210 | 948 |
| 267 | 20240110 | 143500 | 2938550080 | 4220 | 4210 | 4220 | 4210 | 1004 |
| 268 | 20240110 | 143400 | 2934323230 | 4210 | 4220 | 4220 | 4210 | 400 |
| 269 | 20240110 | 143300 | 2932636230 | 4220 | 4210 | 4220 | 4205 | 3072 |
| 270 | 20240110 | 143200 | 2919716065 | 4210 | 4210 | 4210 | 4210 | 539 |
| 271 | 20240110 | 143100 | 2917446875 | 4210 | 4210 | 4215 | 4210 | 3104 |
| 272 | 20240110 | 143000 | 2904378990 | 4210 | 4215 | 4225 | 4210 | 586 |
| 273 | 20240110 | 142900 | 2901908000 | 4215 | 4210 | 4215 | 4210 | 641 |
| 274 | 20240110 | 142800 | 2899208120 | 4215 | 4210 | 4215 | 4210 | 31 |
| 275 | 20240110 | 142700 | 2899077605 | 4215 | 4215 | 4215 | 4210 | 216 |
| 276 | 20240110 | 142600 | 2898167400 | 4215 | 4215 | 4225 | 4215 | 784 |
| 277 | 20240110 | 142500 | 2894862780 | 4215 | 4225 | 4225 | 4215 | 1010 |
| 278 | 20240110 | 142400 | 2890605270 | 4225 | 4225 | 4225 | 4225 | 52 |
| 279 | 20240110 | 142300 | 2890385570 | 4225 | 4225 | 4225 | 4225 | 500 |
| 280 | 20240110 | 142200 | 2888273070 | 4225 | 4220 | 4225 | 4215 | 585 |
| 281 | 20240110 | 142100 | 2885805500 | 4220 | 4220 | 4220 | 4220 | 164 |
| 282 | 20240110 | 142000 | 2885113420 | 4220 | 4220 | 4225 | 4220 | 837 |
| 283 | 20240110 | 141900 | 2881581275 | 4220 | 4210 | 4220 | 4210 | 730 |
| 284 | 20240110 | 141800 | 2878505675 | 4210 | 4210 | 4210 | 4210 | 9833 |
| 285 | 20240110 | 141700 | 2837108745 | 4220 | 4215 | 4220 | 4210 | 2395 |
| 286 | 20240110 | 141600 | 2827014180 | 4215 | 4215 | 4215 | 4215 | 39 |
| 287 | 20240110 | 141500 | 2826849795 | 4215 | 4230 | 4230 | 4215 | 5513 |
| 288 | 20240110 | 141400 | 2803604155 | 4220 | 4225 | 4225 | 4220 | 1271 |
| 289 | 20240110 | 141300 | 2798237735 | 4225 | 4225 | 4225 | 4225 | 0 |
| 290 | 20240110 | 141200 | 2798237735 | 4225 | 4225 | 4225 | 4225 | 2 |
| 291 | 20240110 | 141100 | 2798229285 | 4230 | 4230 | 4230 | 4225 | 797 |
| 292 | 20240110 | 141000 | 2794861870 | 4230 | 4230 | 4230 | 4225 | 221 |
| 293 | 20240110 | 140900 | 2793928040 | 4225 | 4225 | 4225 | 4225 | 39 |
| 294 | 20240110 | 140800 | 2793763265 | 4225 | 4225 | 4230 | 4225 | 229 |
| 295 | 20240110 | 140700 | 2792795730 | 4220 | 4230 | 4230 | 4215 | 1597 |
| 296 | 20240110 | 140600 | 2786058640 | 4230 | 4220 | 4230 | 4220 | 3599 |
| 297 | 20240110 | 140500 | 2770865350 | 4225 | 4225 | 4230 | 4225 | 1073 |
| 298 | 20240110 | 140400 | 2766331910 | 4230 | 4240 | 4240 | 4230 | 17 |
| 299 | 20240110 | 140300 | 2766259870 | 4240 | 4240 | 4240 | 4240 | 9 |
| 300 | 20240110 | 140200 | 2766221710 | 4240 | 4240 | 4240 | 4240 | 3 |
| 301 | 20240110 | 140100 | 2766208990 | 4220 | 4245 | 4245 | 4220 | 13531 |
| 302 | 20240110 | 140000 | 2709036470 | 4250 | 4255 | 4255 | 4250 | 123 |
| 303 | 20240110 | 135900 | 2708513695 | 4260 | 4265 | 4265 | 4250 | 1007 |
| 304 | 20240110 | 135800 | 2704233870 | 4250 | 4260 | 4265 | 4250 | 841 |
| 305 | 20240110 | 135700 | 2700657605 | 4260 | 4260 | 4260 | 4260 | 1 |
| 306 | 20240110 | 135600 | 2700653345 | 4265 | 4265 | 4265 | 4265 | 300 |
| 307 | 20240110 | 135500 | 2699373845 | 4265 | 4265 | 4270 | 4265 | 855 |
| 308 | 20240110 | 135400 | 2695727215 | 4265 | 4260 | 4265 | 4250 | 630 |
| 309 | 20240110 | 135300 | 2693044750 | 4260 | 4250 | 4260 | 4250 | 73 |
| 310 | 20240110 | 135200 | 2692734290 | 4260 | 4255 | 4260 | 4250 | 13 |
| 311 | 20240110 | 135100 | 2692678925 | 4255 | 4255 | 4255 | 4255 | 4 |
| 312 | 20240110 | 135000 | 2692661905 | 4260 | 4260 | 4260 | 4260 | 1 |
| 313 | 20240110 | 134900 | 2692657645 | 4260 | 4245 | 4260 | 4245 | 5565 |
| 314 | 20240110 | 134800 | 2668999845 | 4245 | 4245 | 4245 | 4245 | 92 |
| 315 | 20240110 | 134700 | 2668609305 | 4250 | 4250 | 4250 | 4250 | 235 |
| 316 | 20240110 | 134600 | 2667610555 | 4250 | 4255 | 4255 | 4250 | 878 |
| 317 | 20240110 | 134500 | 2663879050 | 4250 | 4255 | 4255 | 4250 | 43 |
| 318 | 20240110 | 134400 | 2663696295 | 4250 | 4250 | 4250 | 4250 | 127 |
| 319 | 20240110 | 134300 | 2663156545 | 4255 | 4255 | 4255 | 4255 | 236 |
| 320 | 20240110 | 134200 | 2662152365 | 4255 | 4255 | 4255 | 4255 | 370 |
| 321 | 20240110 | 134100 | 2660578015 | 4260 | 4260 | 4260 | 4260 | 5 |
| 322 | 20240110 | 134000 | 2660556715 | 4265 | 4265 | 4265 | 4265 | 0 |
| 323 | 20240110 | 133900 | 2660556715 | 4265 | 4265 | 4265 | 4260 | 241 |
| 324 | 20240110 | 133800 | 2659528860 | 4265 | 4270 | 4270 | 4245 | 782 |
| 325 | 20240110 | 133700 | 2656190250 | 4275 | 4260 | 4275 | 4255 | 3008 |
| 326 | 20240110 | 133600 | 2643341060 | 4260 | 4265 | 4265 | 4245 | 1832 |
| 327 | 20240110 | 133500 | 2635527805 | 4265 | 4260 | 4265 | 4260 | 1233 |
| 328 | 20240110 | 133400 | 2630273725 | 4260 | 4255 | 4260 | 4255 | 361 |
| 329 | 20240110 | 133300 | 2628737665 | 4255 | 4255 | 4255 | 4250 | 104 |
| 330 | 20240110 | 133200 | 2628295650 | 4250 | 4250 | 4255 | 4250 | 878 |
| 331 | 20240110 | 133100 | 2624564145 | 4235 | 4245 | 4250 | 4235 | 968 |
| 332 | 20240110 | 133000 | 2620451180 | 4245 | 4240 | 4245 | 4240 | 736 |
| 333 | 20240110 | 132900 | 2617327430 | 4235 | 4240 | 4245 | 4235 | 247 |
| 334 | 20240110 | 132800 | 2616281335 | 4245 | 4245 | 4245 | 4245 | 5 |
| 335 | 20240110 | 132700 | 2616260110 | 4245 | 4240 | 4245 | 4230 | 22 |
| 336 | 20240110 | 132600 | 2616166965 | 4240 | 4245 | 4245 | 4240 | 2 |
| 337 | 20240110 | 132500 | 2616158480 | 4235 | 4245 | 4245 | 4235 | 228 |
| 338 | 20240110 | 132400 | 2615192395 | 4240 | 4240 | 4240 | 4240 | 51 |
| 339 | 20240110 | 132300 | 2614976155 | 4240 | 4240 | 4240 | 4240 | 2 |
| 340 | 20240110 | 132200 | 2614967675 | 4250 | 4235 | 4250 | 4235 | 1539 |
| 341 | 20240110 | 132100 | 2608449980 | 4235 | 4240 | 4240 | 4235 | 1459 |
| 342 | 20240110 | 132000 | 2602267740 | 4245 | 4250 | 4250 | 4245 | 3 |
| 343 | 20240110 | 131900 | 2602255000 | 4240 | 4245 | 4245 | 4240 | 1335 |
| 344 | 20240110 | 131800 | 2596589600 | 4245 | 4245 | 4250 | 4245 | 68 |
| 345 | 20240110 | 131700 | 2596300930 | 4245 | 4250 | 4250 | 4245 | 154 |
| 346 | 20240110 | 131600 | 2595647095 | 4250 | 4250 | 4250 | 4250 | 1001 |
| 347 | 20240110 | 131500 | 2591392845 | 4255 | 4250 | 4255 | 4250 | 2 |
| 348 | 20240110 | 131400 | 2591384340 | 4255 | 4255 | 4255 | 4255 | 1010 |
| 349 | 20240110 | 131300 | 2587086790 | 4245 | 4245 | 4245 | 4245 | 0 |
| 350 | 20240110 | 131200 | 2587086790 | 4245 | 4245 | 4245 | 4245 | 1 |
| 351 | 20240110 | 131100 | 2587082545 | 4260 | 4260 | 4260 | 4260 | 380 |
| 352 | 20240110 | 131000 | 2585463745 | 4260 | 4260 | 4260 | 4260 | 1118 |
| 353 | 20240110 | 130900 | 2580701065 | 4260 | 4260 | 4260 | 4260 | 20 |
| 354 | 20240110 | 130800 | 2580615865 | 4260 | 4260 | 4260 | 4260 | 2598 |
| 355 | 20240110 | 130700 | 2569548385 | 4260 | 4255 | 4260 | 4255 | 3278 |
| 356 | 20240110 | 130600 | 2555590075 | 4255 | 4250 | 4255 | 4250 | 2395 |
| 357 | 20240110 | 130500 | 2545411310 | 4245 | 4245 | 4245 | 4240 | 621 |
| 358 | 20240110 | 130400 | 2542777515 | 4245 | 4245 | 4245 | 4245 | 1683 |
| 359 | 20240110 | 130300 | 2535633180 | 4235 | 4235 | 4235 | 4235 | 0 |
| 360 | 20240110 | 130200 | 2535633180 | 4235 | 4225 | 4235 | 4225 | 574 |
| 361 | 20240110 | 130100 | 2533204505 | 4220 | 4225 | 4230 | 4220 | 1344 |
| 362 | 20240110 | 130000 | 2527532795 | 4230 | 4230 | 4230 | 4230 | 0 |
| 363 | 20240110 | 125900 | 2527532795 | 4230 | 4230 | 4230 | 4230 | 1 |
| 364 | 20240110 | 125800 | 2527528565 | 4220 | 4225 | 4225 | 4220 | 1181 |
| 365 | 20240110 | 125700 | 2522543960 | 4225 | 4225 | 4225 | 4225 | 25 |
| 366 | 20240110 | 125600 | 2522438335 | 4230 | 4220 | 4230 | 4215 | 747 |
| 367 | 20240110 | 125500 | 2519288415 | 4220 | 4220 | 4220 | 4220 | 71 |
| 368 | 20240110 | 125400 | 2518988795 | 4220 | 4220 | 4220 | 4220 | 23 |
| 369 | 20240110 | 125300 | 2518891735 | 4215 | 4215 | 4215 | 4215 | 535 |
| 370 | 20240110 | 125200 | 2516636710 | 4230 | 4220 | 4230 | 4220 | 502 |
| 371 | 20240110 | 125100 | 2514518250 | 4220 | 4220 | 4220 | 4220 | 200 |
| 372 | 20240110 | 125000 | 2513674250 | 4220 | 4225 | 4225 | 4215 | 3697 |
| 373 | 20240110 | 124900 | 2498065415 | 4220 | 4220 | 4220 | 4220 | 39 |
| 374 | 20240110 | 124800 | 2497900835 | 4220 | 4220 | 4220 | 4220 | 512 |
| 375 | 20240110 | 124700 | 2495740195 | 4220 | 4225 | 4225 | 4220 | 211 |
| 376 | 20240110 | 124600 | 2494848725 | 4225 | 4225 | 4225 | 4225 | 200 |
| 377 | 20240110 | 124500 | 2494003725 | 4220 | 4225 | 4225 | 4220 | 3188 |
| 378 | 20240110 | 124400 | 2480549825 | 4230 | 4230 | 4230 | 4230 | 2 |
| 379 | 20240110 | 124300 | 2480541365 | 4225 | 4235 | 4235 | 4220 | 2813 |
| 380 | 20240110 | 124200 | 2468654550 | 4235 | 4235 | 4235 | 4235 | 504 |
| 381 | 20240110 | 124100 | 2466520110 | 4230 | 4230 | 4230 | 4225 | 640 |
| 382 | 20240110 | 124000 | 2463813110 | 4230 | 4230 | 4230 | 4225 | 973 |
| 383 | 20240110 | 123900 | 2459701460 | 4225 | 4230 | 4230 | 4225 | 300 |
| 384 | 20240110 | 123800 | 2458433225 | 4230 | 4230 | 4230 | 4230 | 50 |
| 385 | 20240110 | 123700 | 2458221725 | 4230 | 4230 | 4230 | 4230 | 100 |
| 386 | 20240110 | 123600 | 2457798725 | 4235 | 4230 | 4235 | 4230 | 401 |
| 387 | 20240110 | 123500 | 2456101490 | 4225 | 4225 | 4225 | 4225 | 422 |
| 388 | 20240110 | 123400 | 2454318540 | 4215 | 4215 | 4215 | 4215 | 0 |
| 389 | 20240110 | 123300 | 2454318540 | 4215 | 4230 | 4230 | 4215 | 7500 |
| 390 | 20240110 | 123200 | 2422665910 | 4230 | 4225 | 4230 | 4220 | 1757 |
| 391 | 20240110 | 123100 | 2415243860 | 4230 | 4220 | 4230 | 4220 | 12 |
| 392 | 20240110 | 123000 | 2415193200 | 4220 | 4235 | 4235 | 4220 | 5912 |
| 393 | 20240110 | 122900 | 2390211760 | 4235 | 4235 | 4235 | 4235 | 103 |
| 394 | 20240110 | 122800 | 2389775555 | 4235 | 4230 | 4235 | 4230 | 518 |
| 395 | 20240110 | 122700 | 2387584265 | 4230 | 4235 | 4235 | 4230 | 4682 |
| 396 | 20240110 | 122600 | 2367777290 | 4235 | 4245 | 4245 | 4235 | 3780 |
| 397 | 20240110 | 122500 | 2351764600 | 4240 | 4240 | 4240 | 4240 | 101 |
| 398 | 20240110 | 122400 | 2351336360 | 4240 | 4240 | 4240 | 4240 | 2 |
| 399 | 20240110 | 122300 | 2351327880 | 4260 | 4260 | 4260 | 4260 | 20 |
| 400 | 20240110 | 122200 | 2351242680 | 4255 | 4260 | 4260 | 4240 | 4075 |
| 401 | 20240110 | 122100 | 2333946835 | 4250 | 4250 | 4250 | 4250 | 387 |
| 402 | 20240110 | 122000 | 2332302085 | 4250 | 4255 | 4255 | 4250 | 265 |
| 403 | 20240110 | 121900 | 2331175720 | 4255 | 4260 | 4260 | 4255 | 44 |
| 404 | 20240110 | 121800 | 2330988475 | 4260 | 4260 | 4260 | 4260 | 5 |
| 405 | 20240110 | 121700 | 2330967175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 406 | 20240110 | 121600 | 2330967175 | 4260 | 4260 | 4260 | 4260 | 3 |
| 407 | 20240110 | 121500 | 2330954395 | 4255 | 4255 | 4255 | 4255 | 39 |
| 408 | 20240110 | 121400 | 2330788450 | 4255 | 4250 | 4255 | 4250 | 337 |
| 409 | 20240110 | 121300 | 2329356195 | 4250 | 4245 | 4250 | 4245 | 1698 |
| 410 | 20240110 | 121200 | 2322148175 | 4245 | 4250 | 4250 | 4245 | 1127 |
| 411 | 20240110 | 121100 | 2317363120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 412 | 20240110 | 121000 | 2317363120 | 4250 | 4255 | 4255 | 4250 | 1451 |
| 413 | 20240110 | 120900 | 2311196120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 414 | 20240110 | 120800 | 2311196120 | 4250 | 4250 | 4250 | 4250 | 111 |
| 415 | 20240110 | 120700 | 2310724370 | 4260 | 4260 | 4260 | 4260 | 84 |
| 416 | 20240110 | 120600 | 2310366530 | 4250 | 4250 | 4250 | 4250 | 79 |
| 417 | 20240110 | 120500 | 2310030780 | 4260 | 4260 | 4260 | 4260 | 18 |
| 418 | 20240110 | 120400 | 2309954100 | 4250 | 4250 | 4255 | 4250 | 1091 |
| 419 | 20240110 | 120300 | 2305313605 | 4255 | 4255 | 4255 | 4255 | 1 |
| 420 | 20240110 | 120200 | 2305309350 | 4255 | 4250 | 4255 | 4250 | 102 |
| 421 | 20240110 | 120100 | 2304875540 | 4250 | 4255 | 4255 | 4250 | 340 |
| 422 | 20240110 | 120000 | 2303430535 | 4250 | 4250 | 4250 | 4250 | 0 |
| 423 | 20240110 | 115900 | 2303430535 | 4250 | 4250 | 4250 | 4250 | 1370 |
| 424 | 20240110 | 115800 | 2297608035 | 4255 | 4255 | 4255 | 4255 | 0 |
| 425 | 20240110 | 115700 | 2297608035 | 4255 | 4250 | 4255 | 4250 | 7 |
| 426 | 20240110 | 115600 | 2297578265 | 4250 | 4245 | 4250 | 4245 | 222 |
| 427 | 20240110 | 115500 | 2296634960 | 4250 | 4250 | 4250 | 4245 | 1452 |
| 428 | 20240110 | 115400 | 2290469440 | 4250 | 4250 | 4250 | 4250 | 70 |
| 429 | 20240110 | 115300 | 2290171940 | 4255 | 4255 | 4255 | 4255 | 1 |
| 430 | 20240110 | 115200 | 2290167685 | 4255 | 4255 | 4255 | 4255 | 0 |
| 431 | 20240110 | 115100 | 2290167685 | 4255 | 4255 | 4255 | 4255 | 4 |
| 432 | 20240110 | 115000 | 2290150665 | 4255 | 4245 | 4255 | 4245 | 50 |
| 433 | 20240110 | 114900 | 2289938405 | 4255 | 4255 | 4255 | 4255 | 2 |
| 434 | 20240110 | 114800 | 2289929895 | 4255 | 4255 | 4255 | 4255 | 0 |
| 435 | 20240110 | 114700 | 2289929895 | 4255 | 4255 | 4255 | 4245 | 78 |
| 436 | 20240110 | 114600 | 2289598645 | 4255 | 4255 | 4255 | 4255 | 0 |
| 437 | 20240110 | 114500 | 2289598645 | 4255 | 4240 | 4255 | 4240 | 451 |
| 438 | 20240110 | 114400 | 2287686240 | 4240 | 4240 | 4240 | 4240 | 200 |
| 439 | 20240110 | 114300 | 2286838240 | 4240 | 4255 | 4255 | 4240 | 1913 |
| 440 | 20240110 | 114200 | 2278726345 | 4240 | 4255 | 4255 | 4240 | 3904 |
| 441 | 20240110 | 114100 | 2262136565 | 4255 | 4260 | 4260 | 4255 | 480 |
| 442 | 20240110 | 114000 | 2260094155 | 4255 | 4255 | 4255 | 4255 | 301 |
| 443 | 20240110 | 113900 | 2258813400 | 4260 | 4260 | 4260 | 4255 | 222 |
| 444 | 20240110 | 113800 | 2257868280 | 4265 | 4265 | 4265 | 4265 | 17 |
| 445 | 20240110 | 113700 | 2257795775 | 4265 | 4265 | 4270 | 4265 | 36 |
| 446 | 20240110 | 113600 | 2257642230 | 4270 | 4270 | 4270 | 4265 | 262 |
| 447 | 20240110 | 113500 | 2256523685 | 4270 | 4265 | 4270 | 4265 | 283 |
| 448 | 20240110 | 113400 | 2255315425 | 4270 | 4275 | 4275 | 4270 | 432 |
| 449 | 20240110 | 113300 | 2253469435 | 4275 | 4270 | 4275 | 4270 | 360 |
| 450 | 20240110 | 113200 | 2251930565 | 4270 | 4270 | 4270 | 4270 | 0 |
| 451 | 20240110 | 113100 | 2251930565 | 4270 | 4270 | 4275 | 4270 | 13 |
| 452 | 20240110 | 113000 | 2251875035 | 4270 | 4270 | 4275 | 4260 | 194 |
| 453 | 20240110 | 112900 | 2251045885 | 4275 | 4265 | 4275 | 4260 | 1482 |
| 454 | 20240110 | 112800 | 2244724810 | 4255 | 4250 | 4255 | 4250 | 497 |
| 455 | 20240110 | 112700 | 2242610200 | 4265 | 4265 | 4265 | 4265 | 1 |
| 456 | 20240110 | 112600 | 2242605935 | 4265 | 4265 | 4265 | 4260 | 22 |
| 457 | 20240110 | 112500 | 2242512205 | 4265 | 4255 | 4265 | 4255 | 4145 |
| 458 | 20240110 | 112400 | 2224860280 | 4255 | 4260 | 4260 | 4255 | 930 |
| 459 | 20240110 | 112300 | 2220903095 | 4260 | 4260 | 4260 | 4260 | 0 |
| 460 | 20240110 | 112200 | 2220903095 | 4260 | 4260 | 4265 | 4260 | 355 |
| 461 | 20240110 | 112100 | 2219390790 | 4260 | 4255 | 4260 | 4255 | 109 |
| 462 | 20240110 | 112000 | 2218926900 | 4265 | 4260 | 4265 | 4260 | 116 |
| 463 | 20240110 | 111900 | 2218432735 | 4260 | 4260 | 4260 | 4260 | 870 |
| 464 | 20240110 | 111800 | 2214726535 | 4260 | 4265 | 4265 | 4260 | 718 |
| 465 | 20240110 | 111700 | 2211667850 | 4260 | 4260 | 4260 | 4260 | 1550 |
| 466 | 20240110 | 111600 | 2205064850 | 4260 | 4265 | 4265 | 4260 | 122 |
| 467 | 20240110 | 111500 | 2204545075 | 4260 | 4260 | 4260 | 4260 | 39 |
| 468 | 20240110 | 111400 | 2204378935 | 4255 | 4260 | 4260 | 4255 | 354 |
| 469 | 20240110 | 111300 | 2202871290 | 4265 | 4270 | 4270 | 4265 | 547 |
| 470 | 20240110 | 111200 | 2200538085 | 4270 | 4265 | 4270 | 4265 | 21 |
| 471 | 20240110 | 111100 | 2200448485 | 4270 | 4270 | 4275 | 4265 | 61 |
| 472 | 20240110 | 111000 | 2200188015 | 4270 | 4270 | 4275 | 4265 | 322 |
| 473 | 20240110 | 110900 | 2198812700 | 4265 | 4265 | 4265 | 4265 | 11 |
| 474 | 20240110 | 110800 | 2198765785 | 4275 | 4265 | 4275 | 4265 | 37 |
| 475 | 20240110 | 110700 | 2198607960 | 4275 | 4255 | 4275 | 4255 | 24 |
| 476 | 20240110 | 110600 | 2198505710 | 4260 | 4255 | 4260 | 4255 | 525 |
| 477 | 20240110 | 110500 | 2196271480 | 4255 | 4255 | 4255 | 4255 | 75 |
| 478 | 20240110 | 110400 | 2195952355 | 4255 | 4260 | 4265 | 4255 | 1009 |
| 479 | 20240110 | 110300 | 2191657600 | 4260 | 4260 | 4265 | 4260 | 82 |
| 480 | 20240110 | 110200 | 2191308130 | 4265 | 4270 | 4275 | 4265 | 93 |
| 481 | 20240110 | 110100 | 2190910930 | 4270 | 4280 | 4280 | 4270 | 124 |
| 482 | 20240110 | 110000 | 2190381340 | 4280 | 4285 | 4290 | 4255 | 610 |
| 483 | 20240110 | 105900 | 2187766465 | 4295 | 4280 | 4295 | 4280 | 1985 |
| 484 | 20240110 | 105800 | 2179261660 | 4280 | 4280 | 4280 | 4280 | 11 |
| 485 | 20240110 | 105700 | 2179214580 | 4280 | 4275 | 4280 | 4250 | 2035 |
| 486 | 20240110 | 105600 | 2170538565 | 4280 | 4255 | 4280 | 4250 | 3663 |
| 487 | 20240110 | 105500 | 2154913455 | 4255 | 4265 | 4265 | 4255 | 1050 |
| 488 | 20240110 | 105400 | 2150439350 | 4265 | 4270 | 4275 | 4265 | 618 |
| 489 | 20240110 | 105300 | 2147800510 | 4270 | 4265 | 4270 | 4265 | 459 |
| 490 | 20240110 | 105200 | 2145840610 | 4270 | 4260 | 4270 | 4260 | 114 |
| 491 | 20240110 | 105100 | 2145353960 | 4270 | 4260 | 4270 | 4260 | 14 |
| 492 | 20240110 | 105000 | 2145294300 | 4265 | 4265 | 4270 | 4260 | 351 |
| 493 | 20240110 | 104900 | 2143797330 | 4265 | 4275 | 4275 | 4265 | 20 |
| 494 | 20240110 | 104800 | 2143712000 | 4275 | 4270 | 4275 | 4270 | 220 |
| 495 | 20240110 | 104700 | 2142772015 | 4270 | 4270 | 4270 | 4270 | 251 |
| 496 | 20240110 | 104600 | 2141700245 | 4265 | 4265 | 4265 | 4265 | 128 |
| 497 | 20240110 | 104500 | 2141154325 | 4270 | 4270 | 4270 | 4265 | 257 |
| 498 | 20240110 | 104400 | 2140057435 | 4265 | 4270 | 4270 | 4265 | 421 |
| 499 | 20240110 | 104300 | 2138261815 | 4265 | 4265 | 4265 | 4265 | 410 |
| 500 | 20240110 | 104200 | 2136513165 | 4265 | 4260 | 4265 | 4260 | 1330 |
| 501 | 20240110 | 104100 | 2130843815 | 4255 | 4255 | 4255 | 4255 | 677 |
| 502 | 20240110 | 104000 | 2127963180 | 4255 | 4250 | 4255 | 4250 | 317 |
| 503 | 20240110 | 103900 | 2126614370 | 4250 | 4240 | 4250 | 4240 | 1309 |
| 504 | 20240110 | 103800 | 2121051270 | 4250 | 4245 | 4250 | 4245 | 5021 |
| 505 | 20240110 | 103700 | 2099713010 | 4240 | 4240 | 4240 | 4235 | 546 |
| 506 | 20240110 | 103600 | 2097400595 | 4235 | 4235 | 4245 | 4235 | 140 |
| 507 | 20240110 | 103500 | 2096807685 | 4250 | 4235 | 4250 | 4235 | 3 |
| 508 | 20240110 | 103400 | 2096794950 | 4230 | 4240 | 4240 | 4230 | 1391 |
| 509 | 20240110 | 103300 | 2090903875 | 4235 | 4250 | 4250 | 4235 | 341 |
| 510 | 20240110 | 103200 | 2089459700 | 4255 | 4260 | 4260 | 4255 | 11 |
| 511 | 20240110 | 103100 | 2089412890 | 4260 | 4240 | 4260 | 4230 | 3952 |
| 512 | 20240110 | 103000 | 2072680740 | 4265 | 4265 | 4265 | 4245 | 121 |
| 513 | 20240110 | 102900 | 2072167035 | 4250 | 4250 | 4250 | 4250 | 80 |
| 514 | 20240110 | 102800 | 2071827035 | 4260 | 4235 | 4265 | 4235 | 3427 |
| 515 | 20240110 | 102700 | 2057297540 | 4235 | 4235 | 4240 | 4235 | 453 |
| 516 | 20240110 | 102600 | 2055379065 | 4255 | 4255 | 4255 | 4235 | 2715 |
| 517 | 20240110 | 102500 | 2043878010 | 4240 | 4265 | 4265 | 4240 | 3729 |
| 518 | 20240110 | 102400 | 2028047315 | 4255 | 4250 | 4255 | 4250 | 724 |
| 519 | 20240110 | 102300 | 2024969540 | 4250 | 4255 | 4255 | 4250 | 121 |
| 520 | 20240110 | 102200 | 2024455235 | 4255 | 4240 | 4255 | 4240 | 1018 |
| 521 | 20240110 | 102100 | 2020124395 | 4255 | 4250 | 4255 | 4240 | 1160 |
| 522 | 20240110 | 102000 | 2015200270 | 4250 | 4265 | 4265 | 4250 | 667 |
| 523 | 20240110 | 101900 | 2012365340 | 4255 | 4260 | 4265 | 4255 | 361 |
| 524 | 20240110 | 101800 | 2010828410 | 4270 | 4245 | 4270 | 4245 | 494 |
| 525 | 20240110 | 101700 | 2008723570 | 4245 | 4250 | 4250 | 4240 | 1850 |
| 526 | 20240110 | 101600 | 2000868250 | 4250 | 4260 | 4265 | 4245 | 2327 |
| 527 | 20240110 | 101500 | 1990975140 | 4260 | 4255 | 4260 | 4250 | 975 |
| 528 | 20240110 | 101400 | 1986827285 | 4250 | 4255 | 4255 | 4245 | 1629 |
| 529 | 20240110 | 101300 | 1979907710 | 4260 | 4270 | 4270 | 4250 | 4488 |
| 530 | 20240110 | 101200 | 1960792625 | 4270 | 4270 | 4270 | 4270 | 12 |
| 531 | 20240110 | 101100 | 1960741385 | 4270 | 4270 | 4270 | 4270 | 215 |
| 532 | 20240110 | 101000 | 1959823335 | 4260 | 4275 | 4275 | 4260 | 2177 |
| 533 | 20240110 | 100900 | 1950548955 | 4275 | 4270 | 4275 | 4270 | 535 |
| 534 | 20240110 | 100800 | 1948262675 | 4255 | 4265 | 4265 | 4255 | 3657 |
| 535 | 20240110 | 100700 | 1932678665 | 4260 | 4270 | 4270 | 4260 | 2627 |
| 536 | 20240110 | 100600 | 1921477310 | 4270 | 4265 | 4275 | 4265 | 577 |
| 537 | 20240110 | 100500 | 1919016135 | 4265 | 4275 | 4275 | 4265 | 4181 |
| 538 | 20240110 | 100400 | 1901159715 | 4290 | 4285 | 4290 | 4285 | 518 |
| 539 | 20240110 | 100300 | 1898940080 | 4285 | 4280 | 4285 | 4280 | 2047 |
| 540 | 20240110 | 100200 | 1890169790 | 4285 | 4280 | 4285 | 4265 | 4598 |
| 541 | 20240110 | 100100 | 1870534465 | 4285 | 4285 | 4290 | 4280 | 4120 |
| 542 | 20240110 | 100000 | 1852897410 | 4285 | 4295 | 4300 | 4285 | 3152 |
| 543 | 20240110 | 095900 | 1839377960 | 4295 | 4300 | 4305 | 4295 | 1182 |
| 544 | 20240110 | 095800 | 1834298085 | 4300 | 4300 | 4305 | 4300 | 610 |
| 545 | 20240110 | 095700 | 1831675050 | 4305 | 4305 | 4305 | 4300 | 781 |
| 546 | 20240110 | 095600 | 1828315615 | 4305 | 4310 | 4310 | 4305 | 77 |
| 547 | 20240110 | 095500 | 1827984030 | 4310 | 4300 | 4325 | 4300 | 3788 |
| 548 | 20240110 | 095400 | 1811662265 | 4305 | 4300 | 4305 | 4300 | 1182 |
| 549 | 20240110 | 095300 | 1806579610 | 4305 | 4305 | 4305 | 4305 | 239 |
| 550 | 20240110 | 095200 | 1805550715 | 4305 | 4295 | 4305 | 4295 | 581 |
| 551 | 20240110 | 095100 | 1803050245 | 4310 | 4300 | 4310 | 4300 | 269 |
| 552 | 20240110 | 095000 | 1801892575 | 4300 | 4300 | 4310 | 4295 | 694 |
| 553 | 20240110 | 094900 | 1798908325 | 4300 | 4295 | 4300 | 4295 | 187 |
| 554 | 20240110 | 094800 | 1798104500 | 4300 | 4300 | 4300 | 4295 | 1886 |
| 555 | 20240110 | 094700 | 1790002655 | 4310 | 4300 | 4315 | 4300 | 553 |
| 556 | 20240110 | 094600 | 1787619625 | 4310 | 4310 | 4315 | 4300 | 808 |
| 557 | 20240110 | 094500 | 1784135610 | 4310 | 4315 | 4330 | 4310 | 1954 |
| 558 | 20240110 | 094400 | 1775696075 | 4295 | 4295 | 4305 | 4290 | 2890 |
| 559 | 20240110 | 094300 | 1763282730 | 4295 | 4300 | 4300 | 4295 | 2156 |
| 560 | 20240110 | 094200 | 1754019685 | 4300 | 4300 | 4305 | 4300 | 357 |
| 561 | 20240110 | 094100 | 1752484545 | 4300 | 4305 | 4305 | 4295 | 1116 |
| 562 | 20240110 | 094000 | 1747686750 | 4305 | 4315 | 4315 | 4300 | 1999 |
| 563 | 20240110 | 093900 | 1739063805 | 4315 | 4315 | 4320 | 4315 | 1350 |
| 564 | 20240110 | 093800 | 1733235460 | 4305 | 4300 | 4310 | 4295 | 2002 |
| 565 | 20240110 | 093700 | 1724614390 | 4295 | 4300 | 4310 | 4280 | 3175 |
| 566 | 20240110 | 093600 | 1711000450 | 4315 | 4325 | 4325 | 4230 | 33984 |
| 567 | 20240110 | 093500 | 1565062320 | 4325 | 4335 | 4335 | 4325 | 6198 |
| 568 | 20240110 | 093400 | 1538226905 | 4335 | 4340 | 4345 | 4330 | 5008 |
| 569 | 20240110 | 093300 | 1516493270 | 4340 | 4330 | 4345 | 4330 | 2125 |
| 570 | 20240110 | 093200 | 1507273865 | 4325 | 4355 | 4355 | 4325 | 4891 |
| 571 | 20240110 | 093100 | 1486069680 | 4355 | 4355 | 4360 | 4340 | 5402 |
| 572 | 20240110 | 093000 | 1462559855 | 4360 | 4330 | 4360 | 4325 | 5673 |
| 573 | 20240110 | 092900 | 1437924020 | 4340 | 4320 | 4340 | 4320 | 7585 |
| 574 | 20240110 | 092800 | 1405095260 | 4305 | 4305 | 4310 | 4300 | 6958 |
| 575 | 20240110 | 092700 | 1375141210 | 4305 | 4320 | 4320 | 4305 | 8868 |
| 576 | 20240110 | 092600 | 1336901015 | 4320 | 4330 | 4330 | 4320 | 5469 |
| 577 | 20240110 | 092500 | 1313255030 | 4330 | 4345 | 4360 | 4330 | 7430 |
| 578 | 20240110 | 092400 | 1280977520 | 4330 | 4350 | 4355 | 4325 | 7735 |
| 579 | 20240110 | 092300 | 1247465715 | 4335 | 4345 | 4370 | 4330 | 8946 |
| 580 | 20240110 | 092200 | 1208609760 | 4350 | 4345 | 4385 | 4345 | 16523 |
| 581 | 20240110 | 092100 | 1136366610 | 4340 | 4340 | 4360 | 4340 | 30241 |
| 582 | 20240110 | 092000 | 1005087210 | 4340 | 4375 | 4380 | 4340 | 13189 |
| 583 | 20240110 | 091900 | 947420690 | 4375 | 4340 | 4380 | 4335 | 18238 |
| 584 | 20240110 | 091800 | 867850005 | 4340 | 4330 | 4340 | 4315 | 4620 |
| 585 | 20240110 | 091700 | 847889045 | 4330 | 4350 | 4350 | 4320 | 12634 |
| 586 | 20240110 | 091600 | 793143575 | 4350 | 4360 | 4370 | 4345 | 9215 |
| 587 | 20240110 | 091500 | 752998190 | 4360 | 4345 | 4365 | 4325 | 15485 |
| 588 | 20240110 | 091400 | 685595125 | 4350 | 4345 | 4350 | 4315 | 31459 |
| 589 | 20240110 | 091300 | 548925360 | 4350 | 4370 | 4380 | 4345 | 40123 |
| 590 | 20240110 | 091200 | 374440810 | 4360 | 4310 | 4370 | 4310 | 22534 |
| 591 | 20240110 | 091100 | 276593665 | 4310 | 4280 | 4310 | 4265 | 8168 |
| 592 | 20240110 | 091000 | 241601105 | 4280 | 4270 | 4280 | 4265 | 2352 |
| 593 | 20240110 | 090900 | 231540830 | 4270 | 4245 | 4270 | 4245 | 1046 |
| 594 | 20240110 | 090800 | 227089700 | 4250 | 4230 | 4250 | 4225 | 713 |
| 595 | 20240110 | 090700 | 224076595 | 4220 | 4220 | 4230 | 4200 | 9227 |
| 596 | 20240110 | 090600 | 185184045 | 4220 | 4240 | 4240 | 4210 | 5421 |
| 597 | 20240110 | 090500 | 162281995 | 4240 | 4250 | 4275 | 4240 | 6152 |
| 598 | 20240110 | 090400 | 136189345 | 4250 | 4270 | 4290 | 4230 | 9458 |
| 599 | 20240110 | 090300 | 96122205 | 4265 | 4280 | 4295 | 4265 | 4506 |
| 600 | 20240110 | 090200 | 76898550 | 4300 | 4285 | 4300 | 4275 | 5402 |
| 601 | 20240110 | 090100 | 53709245 | 4290 | 4285 | 4300 | 4285 | 3711 |
| 602 | 20240110 | 090000 | 37794775 | 4285 | 4280 | 4285 | 4275 | 8224 |