30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 3 | 20240108 | 192400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20240108 | 192300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20240108 | 192200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20240108 | 192100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20240108 | 192000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20240108 | 191900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20240108 | 191800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20240108 | 191700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20240108 | 191600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20240108 | 191500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20240108 | 191400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20240108 | 191300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20240108 | 191200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20240108 | 191100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20240108 | 191000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20240108 | 190900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20240108 | 190800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20240108 | 190700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20240108 | 190600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20240108 | 190500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20240108 | 190400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20240108 | 190300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20240108 | 190200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20240108 | 190100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20240108 | 190000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20240108 | 185900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20240108 | 185800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20240108 | 185700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20240108 | 185600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20240108 | 185500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 33 | 20240108 | 185400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20240108 | 185300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20240108 | 185200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20240108 | 185100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20240108 | 185000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20240108 | 184900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20240108 | 184800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20240108 | 184700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20240108 | 184600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20240108 | 184500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20240108 | 184400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20240108 | 184300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20240108 | 184200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20240108 | 184100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20240108 | 184000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20240108 | 183900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20240108 | 183800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20240108 | 183700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20240108 | 183600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20240108 | 183500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20240108 | 183400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20240108 | 183300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20240108 | 183200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20240108 | 183100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20240108 | 183000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20240108 | 182900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20240108 | 182800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20240108 | 182700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20240108 | 182600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20240108 | 182500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 63 | 20240108 | 182400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20240108 | 182300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20240108 | 182200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20240108 | 182100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20240108 | 182000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20240108 | 181900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20240108 | 181800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20240108 | 181700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20240108 | 181600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20240108 | 181500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20240108 | 181400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20240108 | 181300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20240108 | 181200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20240108 | 181100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20240108 | 181000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20240108 | 180900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20240108 | 180800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20240108 | 180700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20240108 | 180600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20240108 | 180500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20240108 | 180400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20240108 | 180300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20240108 | 180200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20240108 | 180100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20240108 | 180000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20240108 | 175900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20240108 | 175800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20240108 | 175700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20240108 | 175600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20240108 | 175500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 93 | 20240108 | 175400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20240108 | 175300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20240108 | 175200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20240108 | 175100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20240108 | 175000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20240108 | 174900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20240108 | 174800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20240108 | 174700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20240108 | 174600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20240108 | 174500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20240108 | 174400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20240108 | 174300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20240108 | 174200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20240108 | 174100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20240108 | 174000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20240108 | 173900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20240108 | 173800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20240108 | 173700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20240108 | 173600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20240108 | 173500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20240108 | 173400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20240108 | 173300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20240108 | 173200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20240108 | 173100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20240108 | 173000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20240108 | 172900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20240108 | 172800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20240108 | 172700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20240108 | 172600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20240108 | 172500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 123 | 20240108 | 172400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20240108 | 172300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20240108 | 172200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20240108 | 172100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20240108 | 172000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20240108 | 171900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20240108 | 171800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20240108 | 171700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20240108 | 171600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20240108 | 171500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20240108 | 171400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20240108 | 171300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20240108 | 171200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20240108 | 171100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20240108 | 171000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20240108 | 170900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20240108 | 170800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20240108 | 170700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20240108 | 170600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20240108 | 170500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20240108 | 170400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20240108 | 170300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20240108 | 170200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20240108 | 170100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20240108 | 170000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20240108 | 165900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20240108 | 165800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20240108 | 165700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20240108 | 165600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20240108 | 165500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 153 | 20240108 | 165400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20240108 | 165300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20240108 | 165200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20240108 | 165100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20240108 | 165000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20240108 | 164900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20240108 | 164800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20240108 | 164700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20240108 | 164600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20240108 | 164500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20240108 | 164400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20240108 | 164300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20240108 | 164200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20240108 | 164100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20240108 | 164000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20240108 | 163900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20240108 | 163800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20240108 | 163700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20240108 | 163600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20240108 | 163500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20240108 | 163400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20240108 | 163300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20240108 | 163200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20240108 | 163100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20240108 | 163000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20240108 | 162900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20240108 | 162800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20240108 | 162700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20240108 | 162600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20240108 | 162500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 183 | 20240108 | 162400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20240108 | 162300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20240108 | 162200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20240108 | 162100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20240108 | 162000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20240108 | 161900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20240108 | 161800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20240108 | 161700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20240108 | 161600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20240108 | 161500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20240108 | 161400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20240108 | 161300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20240108 | 161200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20240108 | 161100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20240108 | 161000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20240108 | 160900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20240108 | 160800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20240108 | 160700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20240108 | 160600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20240108 | 160500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20240108 | 160400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20240108 | 160300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20240108 | 160200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20240108 | 160100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20240108 | 160000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20240108 | 155900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20240108 | 155800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20240108 | 155700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20240108 | 155600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20240108 | 155500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 213 | 20240108 | 155400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20240108 | 155300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20240108 | 155200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20240108 | 155100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20240108 | 155000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20240108 | 154900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 219 | 20240108 | 154800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 220 | 20240108 | 154700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 221 | 20240108 | 154600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 222 | 20240108 | 154500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20240108 | 154400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 224 | 20240108 | 154300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 225 | 20240108 | 154200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 226 | 20240108 | 154100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20240108 | 154000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20240108 | 153900 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20240108 | 153800 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 230 | 20240108 | 153700 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20240108 | 153600 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 232 | 20240108 | 153500 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 233 | 20240108 | 153400 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 234 | 20240108 | 153300 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20240108 | 153200 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20240108 | 153100 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 0 |
| 237 | 20240108 | 153000 | 1271309120 | 4645 | 4645 | 4645 | 4645 | 7394 |
| 238 | 20240108 | 152900 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 239 | 20240108 | 152800 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 240 | 20240108 | 152700 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 241 | 20240108 | 152600 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 242 | 20240108 | 152500 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 243 | 20240108 | 152400 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 244 | 20240108 | 152300 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 245 | 20240108 | 152200 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 246 | 20240108 | 152100 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 247 | 20240108 | 152000 | 1236963990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 248 | 20240108 | 151900 | 1236963990 | 4645 | 4650 | 4655 | 4645 | 427 |
| 249 | 20240108 | 151800 | 1234978865 | 4650 | 4660 | 4660 | 4650 | 1428 |
| 250 | 20240108 | 151700 | 1228331515 | 4660 | 4660 | 4660 | 4660 | 610 |
| 251 | 20240108 | 151600 | 1225488915 | 4660 | 4650 | 4660 | 4650 | 3322 |
| 252 | 20240108 | 151500 | 1210015285 | 4650 | 4650 | 4650 | 4650 | 308 |
| 253 | 20240108 | 151400 | 1208583085 | 4650 | 4650 | 4650 | 4650 | 200 |
| 254 | 20240108 | 151300 | 1207653085 | 4650 | 4650 | 4650 | 4650 | 242 |
| 255 | 20240108 | 151200 | 1206527785 | 4650 | 4640 | 4650 | 4640 | 131 |
| 256 | 20240108 | 151100 | 1205918835 | 4630 | 4645 | 4645 | 4630 | 2491 |
| 257 | 20240108 | 151000 | 1194360810 | 4650 | 4650 | 4650 | 4645 | 471 |
| 258 | 20240108 | 150900 | 1192172490 | 4650 | 4645 | 4650 | 4645 | 133 |
| 259 | 20240108 | 150800 | 1191554680 | 4645 | 4650 | 4655 | 4645 | 688 |
| 260 | 20240108 | 150700 | 1188355350 | 4655 | 4655 | 4655 | 4645 | 530 |
| 261 | 20240108 | 150600 | 1185892490 | 4655 | 4655 | 4655 | 4645 | 1078 |
| 262 | 20240108 | 150500 | 1180876425 | 4655 | 4660 | 4660 | 4655 | 309 |
| 263 | 20240108 | 150400 | 1179437835 | 4660 | 4655 | 4660 | 4640 | 979 |
| 264 | 20240108 | 150300 | 1174883175 | 4655 | 4660 | 4660 | 4655 | 251 |
| 265 | 20240108 | 150200 | 1173714190 | 4640 | 4645 | 4645 | 4640 | 478 |
| 266 | 20240108 | 150100 | 1171494750 | 4645 | 4655 | 4660 | 4645 | 4887 |
| 267 | 20240108 | 150000 | 1148741745 | 4660 | 4655 | 4660 | 4655 | 769 |
| 268 | 20240108 | 145900 | 1145159655 | 4660 | 4655 | 4660 | 4655 | 332 |
| 269 | 20240108 | 145800 | 1143613535 | 4655 | 4655 | 4655 | 4655 | 269 |
| 270 | 20240108 | 145700 | 1142361340 | 4655 | 4655 | 4655 | 4655 | 366 |
| 271 | 20240108 | 145600 | 1140657610 | 4655 | 4655 | 4655 | 4655 | 200 |
| 272 | 20240108 | 145500 | 1139726610 | 4655 | 4655 | 4655 | 4655 | 759 |
| 273 | 20240108 | 145400 | 1136193465 | 4655 | 4660 | 4660 | 4655 | 105 |
| 274 | 20240108 | 145300 | 1135704435 | 4655 | 4650 | 4655 | 4650 | 196 |
| 275 | 20240108 | 145200 | 1134792065 | 4650 | 4650 | 4650 | 4650 | 310 |
| 276 | 20240108 | 145100 | 1133350565 | 4655 | 4655 | 4660 | 4655 | 365 |
| 277 | 20240108 | 145000 | 1131651215 | 4655 | 4655 | 4655 | 4655 | 264 |
| 278 | 20240108 | 144900 | 1130422295 | 4655 | 4655 | 4660 | 4655 | 2269 |
| 279 | 20240108 | 144800 | 1119850750 | 4655 | 4650 | 4660 | 4650 | 1210 |
| 280 | 20240108 | 144700 | 1114218625 | 4650 | 4650 | 4650 | 4650 | 16 |
| 281 | 20240108 | 144600 | 1114144225 | 4650 | 4645 | 4650 | 4640 | 1791 |
| 282 | 20240108 | 144500 | 1105825350 | 4645 | 4645 | 4650 | 4645 | 103 |
| 283 | 20240108 | 144400 | 1105346660 | 4645 | 4650 | 4650 | 4645 | 163 |
| 284 | 20240108 | 144300 | 1104589275 | 4650 | 4640 | 4650 | 4640 | 112 |
| 285 | 20240108 | 144200 | 1104068495 | 4640 | 4640 | 4640 | 4640 | 8 |
| 286 | 20240108 | 144100 | 1104031375 | 4640 | 4650 | 4650 | 4640 | 51 |
| 287 | 20240108 | 144000 | 1103794235 | 4650 | 4640 | 4650 | 4640 | 181 |
| 288 | 20240108 | 143900 | 1102952755 | 4640 | 4640 | 4640 | 4640 | 416 |
| 289 | 20240108 | 143800 | 1101022515 | 4640 | 4645 | 4645 | 4640 | 576 |
| 290 | 20240108 | 143700 | 1098348895 | 4645 | 4645 | 4645 | 4645 | 64 |
| 291 | 20240108 | 143600 | 1098051615 | 4645 | 4635 | 4645 | 4635 | 29 |
| 292 | 20240108 | 143500 | 1097917045 | 4630 | 4640 | 4640 | 4630 | 370 |
| 293 | 20240108 | 143400 | 1096200275 | 4640 | 4645 | 4645 | 4640 | 248 |
| 294 | 20240108 | 143300 | 1095049305 | 4645 | 4645 | 4645 | 4645 | 300 |
| 295 | 20240108 | 143200 | 1093655805 | 4645 | 4640 | 4645 | 4635 | 1090 |
| 296 | 20240108 | 143100 | 1088602645 | 4640 | 4640 | 4640 | 4640 | 942 |
| 297 | 20240108 | 143000 | 1084231765 | 4640 | 4640 | 4640 | 4640 | 150 |
| 298 | 20240108 | 142900 | 1083535765 | 4645 | 4645 | 4645 | 4645 | 28 |
| 299 | 20240108 | 142800 | 1083405705 | 4640 | 4640 | 4645 | 4640 | 5 |
| 300 | 20240108 | 142700 | 1083382500 | 4640 | 4645 | 4645 | 4640 | 133 |
| 301 | 20240108 | 142600 | 1082765265 | 4640 | 4640 | 4640 | 4640 | 341 |
| 302 | 20240108 | 142500 | 1081183025 | 4640 | 4640 | 4640 | 4640 | 4 |
| 303 | 20240108 | 142400 | 1081164465 | 4640 | 4640 | 4640 | 4640 | 1 |
| 304 | 20240108 | 142300 | 1081159825 | 4650 | 4660 | 4660 | 4650 | 5442 |
| 305 | 20240108 | 142200 | 1055846805 | 4660 | 4660 | 4660 | 4660 | 121 |
| 306 | 20240108 | 142100 | 1055282945 | 4660 | 4650 | 4660 | 4650 | 319 |
| 307 | 20240108 | 142000 | 1053798295 | 4650 | 4655 | 4655 | 4650 | 2620 |
| 308 | 20240108 | 141900 | 1041614175 | 4660 | 4660 | 4660 | 4660 | 102 |
| 309 | 20240108 | 141800 | 1041138855 | 4660 | 4655 | 4660 | 4655 | 115 |
| 310 | 20240108 | 141700 | 1040603480 | 4660 | 4655 | 4660 | 4655 | 2148 |
| 311 | 20240108 | 141600 | 1030602950 | 4650 | 4640 | 4650 | 4640 | 7611 |
| 312 | 20240108 | 141500 | 995245830 | 4635 | 4635 | 4635 | 4635 | 200 |
| 313 | 20240108 | 141400 | 994318830 | 4635 | 4635 | 4635 | 4635 | 0 |
| 314 | 20240108 | 141300 | 994318830 | 4635 | 4635 | 4635 | 4635 | 0 |
| 315 | 20240108 | 141200 | 994318830 | 4635 | 4635 | 4635 | 4635 | 213 |
| 316 | 20240108 | 141100 | 993331575 | 4635 | 4635 | 4635 | 4635 | 187 |
| 317 | 20240108 | 141000 | 992464830 | 4635 | 4635 | 4635 | 4635 | 32 |
| 318 | 20240108 | 140900 | 992316510 | 4635 | 4635 | 4635 | 4635 | 50 |
| 319 | 20240108 | 140800 | 992084760 | 4635 | 4635 | 4635 | 4635 | 11 |
| 320 | 20240108 | 140700 | 992033775 | 4635 | 4635 | 4635 | 4635 | 0 |
| 321 | 20240108 | 140600 | 992033775 | 4635 | 4630 | 4635 | 4620 | 4042 |
| 322 | 20240108 | 140500 | 973354125 | 4635 | 4635 | 4635 | 4630 | 351 |
| 323 | 20240108 | 140400 | 971728740 | 4635 | 4635 | 4635 | 4635 | 100 |
| 324 | 20240108 | 140300 | 971265240 | 4635 | 4630 | 4635 | 4630 | 11 |
| 325 | 20240108 | 140200 | 971214260 | 4635 | 4635 | 4635 | 4630 | 731 |
| 326 | 20240108 | 140100 | 967826080 | 4635 | 4630 | 4635 | 4630 | 560 |
| 327 | 20240108 | 140000 | 965231480 | 4630 | 4630 | 4635 | 4630 | 112 |
| 328 | 20240108 | 135900 | 964712810 | 4630 | 4630 | 4630 | 4620 | 1160 |
| 329 | 20240108 | 135800 | 959342890 | 4630 | 4630 | 4630 | 4630 | 10 |
| 330 | 20240108 | 135700 | 959296590 | 4630 | 4625 | 4630 | 4625 | 250 |
| 331 | 20240108 | 135600 | 958139260 | 4625 | 4625 | 4630 | 4620 | 105 |
| 332 | 20240108 | 135500 | 957653230 | 4620 | 4625 | 4625 | 4620 | 457 |
| 333 | 20240108 | 135400 | 955539620 | 4630 | 4630 | 4630 | 4630 | 1100 |
| 334 | 20240108 | 135300 | 950446620 | 4630 | 4630 | 4630 | 4630 | 5 |
| 335 | 20240108 | 135200 | 950423470 | 4630 | 4630 | 4630 | 4630 | 2558 |
| 336 | 20240108 | 135100 | 938579930 | 4630 | 4635 | 4635 | 4630 | 118 |
| 337 | 20240108 | 135000 | 938033490 | 4630 | 4630 | 4630 | 4630 | 74 |
| 338 | 20240108 | 134900 | 937690870 | 4635 | 4635 | 4635 | 4635 | 0 |
| 339 | 20240108 | 134800 | 937690870 | 4635 | 4635 | 4635 | 4635 | 2 |
| 340 | 20240108 | 134700 | 937681600 | 4635 | 4635 | 4635 | 4630 | 553 |
| 341 | 20240108 | 134600 | 935118450 | 4635 | 4635 | 4635 | 4635 | 6 |
| 342 | 20240108 | 134500 | 935090640 | 4635 | 4635 | 4635 | 4635 | 100 |
| 343 | 20240108 | 134400 | 934627140 | 4630 | 4630 | 4630 | 4630 | 2 |
| 344 | 20240108 | 134300 | 934617880 | 4630 | 4630 | 4630 | 4630 | 53 |
| 345 | 20240108 | 134200 | 934372490 | 4635 | 4625 | 4635 | 4625 | 252 |
| 346 | 20240108 | 134100 | 933206980 | 4625 | 4625 | 4625 | 4625 | 0 |
| 347 | 20240108 | 134000 | 933206980 | 4625 | 4625 | 4625 | 4625 | 5 |
| 348 | 20240108 | 133900 | 933183855 | 4620 | 4630 | 4630 | 4620 | 520 |
| 349 | 20240108 | 133800 | 930780240 | 4630 | 4630 | 4630 | 4630 | 215 |
| 350 | 20240108 | 133700 | 929784790 | 4630 | 4625 | 4630 | 4620 | 709 |
| 351 | 20240108 | 133600 | 926503905 | 4625 | 4625 | 4625 | 4625 | 296 |
| 352 | 20240108 | 133500 | 925134905 | 4630 | 4630 | 4630 | 4630 | 0 |
| 353 | 20240108 | 133400 | 925134905 | 4630 | 4625 | 4630 | 4625 | 848 |
| 354 | 20240108 | 133300 | 921212365 | 4625 | 4630 | 4630 | 4625 | 1555 |
| 355 | 20240108 | 133200 | 914019410 | 4625 | 4625 | 4625 | 4625 | 153 |
| 356 | 20240108 | 133100 | 913311785 | 4630 | 4630 | 4630 | 4630 | 459 |
| 357 | 20240108 | 133000 | 911186615 | 4635 | 4635 | 4635 | 4635 | 1 |
| 358 | 20240108 | 132900 | 911181980 | 4630 | 4630 | 4635 | 4630 | 1460 |
| 359 | 20240108 | 132800 | 904422155 | 4630 | 4630 | 4630 | 4630 | 0 |
| 360 | 20240108 | 132700 | 904422155 | 4630 | 4630 | 4630 | 4630 | 528 |
| 361 | 20240108 | 132600 | 901977515 | 4635 | 4635 | 4635 | 4635 | 4 |
| 362 | 20240108 | 132500 | 901958975 | 4635 | 4630 | 4635 | 4625 | 3985 |
| 363 | 20240108 | 132400 | 883508435 | 4635 | 4635 | 4635 | 4635 | 942 |
| 364 | 20240108 | 132300 | 879142265 | 4635 | 4635 | 4635 | 4635 | 2191 |
| 365 | 20240108 | 132200 | 868986980 | 4635 | 4635 | 4640 | 4635 | 1234 |
| 366 | 20240108 | 132100 | 863261780 | 4635 | 4635 | 4635 | 4635 | 100 |
| 367 | 20240108 | 132000 | 862798280 | 4635 | 4635 | 4635 | 4635 | 24 |
| 368 | 20240108 | 131900 | 862687040 | 4635 | 4635 | 4635 | 4635 | 2 |
| 369 | 20240108 | 131800 | 862677770 | 4640 | 4640 | 4640 | 4640 | 1732 |
| 370 | 20240108 | 131700 | 854641290 | 4640 | 4640 | 4645 | 4640 | 726 |
| 371 | 20240108 | 131600 | 851272620 | 4645 | 4645 | 4645 | 4640 | 1450 |
| 372 | 20240108 | 131500 | 844537385 | 4645 | 4645 | 4645 | 4645 | 22 |
| 373 | 20240108 | 131400 | 844435195 | 4645 | 4650 | 4650 | 4645 | 520 |
| 374 | 20240108 | 131300 | 842017420 | 4645 | 4645 | 4645 | 4645 | 1 |
| 375 | 20240108 | 131200 | 842012775 | 4645 | 4645 | 4645 | 4645 | 16 |
| 376 | 20240108 | 131100 | 841938455 | 4645 | 4650 | 4650 | 4645 | 15 |
| 377 | 20240108 | 131000 | 841868775 | 4640 | 4645 | 4650 | 4640 | 804 |
| 378 | 20240108 | 130900 | 838131705 | 4650 | 4645 | 4650 | 4645 | 429 |
| 379 | 20240108 | 130800 | 836138435 | 4650 | 4650 | 4650 | 4650 | 519 |
| 380 | 20240108 | 130700 | 833725085 | 4655 | 4650 | 4655 | 4650 | 74 |
| 381 | 20240108 | 130600 | 833380975 | 4650 | 4650 | 4650 | 4650 | 144 |
| 382 | 20240108 | 130500 | 832711375 | 4645 | 4645 | 4650 | 4645 | 562 |
| 383 | 20240108 | 130400 | 830098605 | 4645 | 4645 | 4645 | 4645 | 216 |
| 384 | 20240108 | 130300 | 829095285 | 4645 | 4645 | 4645 | 4645 | 102 |
| 385 | 20240108 | 130200 | 828621495 | 4640 | 4645 | 4645 | 4640 | 106 |
| 386 | 20240108 | 130100 | 828129135 | 4645 | 4645 | 4645 | 4645 | 0 |
| 387 | 20240108 | 130000 | 828129135 | 4645 | 4645 | 4645 | 4645 | 100 |
| 388 | 20240108 | 125900 | 827664635 | 4645 | 4645 | 4645 | 4645 | 0 |
| 389 | 20240108 | 125800 | 827664635 | 4645 | 4645 | 4645 | 4645 | 4 |
| 390 | 20240108 | 125700 | 827646055 | 4645 | 4645 | 4645 | 4645 | 0 |
| 391 | 20240108 | 125600 | 827646055 | 4645 | 4650 | 4650 | 4640 | 1427 |
| 392 | 20240108 | 125500 | 821020565 | 4645 | 4645 | 4645 | 4645 | 752 |
| 393 | 20240108 | 125400 | 817527525 | 4645 | 4650 | 4650 | 4645 | 255 |
| 394 | 20240108 | 125300 | 816342925 | 4650 | 4650 | 4650 | 4650 | 140 |
| 395 | 20240108 | 125200 | 815691925 | 4655 | 4650 | 4655 | 4650 | 74 |
| 396 | 20240108 | 125100 | 815347725 | 4645 | 4650 | 4650 | 4645 | 527 |
| 397 | 20240108 | 125000 | 812899675 | 4650 | 4650 | 4650 | 4650 | 361 |
| 398 | 20240108 | 124900 | 811221025 | 4645 | 4645 | 4645 | 4645 | 1 |
| 399 | 20240108 | 124800 | 811216380 | 4645 | 4645 | 4645 | 4645 | 0 |
| 400 | 20240108 | 124700 | 811216380 | 4645 | 4645 | 4645 | 4645 | 265 |
| 401 | 20240108 | 124600 | 809985455 | 4645 | 4650 | 4655 | 4645 | 848 |
| 402 | 20240108 | 124500 | 806044495 | 4645 | 4655 | 4655 | 4645 | 1285 |
| 403 | 20240108 | 124400 | 800072100 | 4655 | 4655 | 4655 | 4655 | 0 |
| 404 | 20240108 | 124300 | 800072100 | 4655 | 4655 | 4655 | 4655 | 57 |
| 405 | 20240108 | 124200 | 799806765 | 4655 | 4655 | 4660 | 4645 | 1369 |
| 406 | 20240108 | 124100 | 793434600 | 4655 | 4655 | 4655 | 4650 | 69 |
| 407 | 20240108 | 124000 | 793113595 | 4650 | 4645 | 4650 | 4645 | 2177 |
| 408 | 20240108 | 123900 | 782996470 | 4645 | 4645 | 4645 | 4645 | 1221 |
| 409 | 20240108 | 123800 | 777324925 | 4645 | 4640 | 4645 | 4640 | 586 |
| 410 | 20240108 | 123700 | 774604630 | 4645 | 4645 | 4645 | 4645 | 0 |
| 411 | 20240108 | 123600 | 774604630 | 4645 | 4640 | 4645 | 4640 | 109 |
| 412 | 20240108 | 123500 | 774098860 | 4645 | 4640 | 4645 | 4640 | 58 |
| 413 | 20240108 | 123400 | 773829700 | 4640 | 4645 | 4645 | 4640 | 784 |
| 414 | 20240108 | 123300 | 770191710 | 4645 | 4645 | 4645 | 4645 | 2496 |
| 415 | 20240108 | 123200 | 758597790 | 4645 | 4645 | 4645 | 4645 | 39 |
| 416 | 20240108 | 123100 | 758416635 | 4645 | 4645 | 4645 | 4645 | 200 |
| 417 | 20240108 | 123000 | 757487635 | 4645 | 4645 | 4645 | 4645 | 444 |
| 418 | 20240108 | 122900 | 755425255 | 4645 | 4645 | 4645 | 4645 | 366 |
| 419 | 20240108 | 122800 | 753725185 | 4645 | 4645 | 4645 | 4645 | 149 |
| 420 | 20240108 | 122700 | 753033080 | 4645 | 4645 | 4645 | 4645 | 0 |
| 421 | 20240108 | 122600 | 753033080 | 4645 | 4645 | 4645 | 4645 | 154 |
| 422 | 20240108 | 122500 | 752317750 | 4650 | 4645 | 4650 | 4640 | 409 |
| 423 | 20240108 | 122400 | 750417975 | 4645 | 4645 | 4645 | 4645 | 20 |
| 424 | 20240108 | 122300 | 750325075 | 4645 | 4645 | 4645 | 4645 | 1507 |
| 425 | 20240108 | 122200 | 743325060 | 4645 | 4645 | 4650 | 4645 | 53 |
| 426 | 20240108 | 122100 | 743078870 | 4645 | 4645 | 4650 | 4645 | 337 |
| 427 | 20240108 | 122000 | 741512935 | 4650 | 4650 | 4650 | 4650 | 1089 |
| 428 | 20240108 | 121900 | 736449085 | 4645 | 4645 | 4645 | 4645 | 625 |
| 429 | 20240108 | 121800 | 733545960 | 4640 | 4645 | 4645 | 4640 | 328 |
| 430 | 20240108 | 121700 | 732022405 | 4645 | 4645 | 4645 | 4645 | 25 |
| 431 | 20240108 | 121600 | 731906280 | 4640 | 4645 | 4645 | 4640 | 105 |
| 432 | 20240108 | 121500 | 731419055 | 4645 | 4645 | 4645 | 4640 | 421 |
| 433 | 20240108 | 121400 | 729463610 | 4640 | 4640 | 4640 | 4640 | 0 |
| 434 | 20240108 | 121300 | 729463610 | 4640 | 4645 | 4645 | 4640 | 289 |
| 435 | 20240108 | 121200 | 728121895 | 4635 | 4635 | 4635 | 4635 | 132 |
| 436 | 20240108 | 121100 | 727510075 | 4635 | 4635 | 4635 | 4635 | 85 |
| 437 | 20240108 | 121000 | 727116100 | 4635 | 4635 | 4635 | 4635 | 11 |
| 438 | 20240108 | 120900 | 727065115 | 4635 | 4625 | 4635 | 4625 | 5580 |
| 439 | 20240108 | 120800 | 701246360 | 4625 | 4625 | 4625 | 4625 | 1 |
| 440 | 20240108 | 120700 | 701241735 | 4625 | 4625 | 4625 | 4625 | 42 |
| 441 | 20240108 | 120600 | 701047485 | 4625 | 4625 | 4625 | 4625 | 9 |
| 442 | 20240108 | 120500 | 701005860 | 4625 | 4625 | 4625 | 4625 | 6 |
| 443 | 20240108 | 120400 | 700978110 | 4620 | 4625 | 4625 | 4620 | 73 |
| 444 | 20240108 | 120300 | 700640845 | 4625 | 4625 | 4625 | 4625 | 5 |
| 445 | 20240108 | 120200 | 700617720 | 4625 | 4625 | 4625 | 4625 | 13 |
| 446 | 20240108 | 120100 | 700557595 | 4625 | 4620 | 4625 | 4620 | 39 |
| 447 | 20240108 | 120000 | 700377260 | 4620 | 4620 | 4630 | 4620 | 236 |
| 448 | 20240108 | 115900 | 699286930 | 4620 | 4620 | 4620 | 4620 | 2 |
| 449 | 20240108 | 115800 | 699277690 | 4620 | 4620 | 4630 | 4620 | 9 |
| 450 | 20240108 | 115700 | 699236100 | 4630 | 4630 | 4630 | 4630 | 34 |
| 451 | 20240108 | 115600 | 699078680 | 4630 | 4625 | 4630 | 4625 | 128 |
| 452 | 20240108 | 115500 | 698486675 | 4625 | 4625 | 4625 | 4625 | 730 |
| 453 | 20240108 | 115400 | 695110425 | 4630 | 4620 | 4630 | 4620 | 160 |
| 454 | 20240108 | 115300 | 694371215 | 4620 | 4635 | 4635 | 4620 | 4252 |
| 455 | 20240108 | 115200 | 674696820 | 4635 | 4650 | 4650 | 4635 | 108 |
| 456 | 20240108 | 115100 | 674195210 | 4650 | 4650 | 4650 | 4650 | 85 |
| 457 | 20240108 | 115000 | 673799960 | 4650 | 4635 | 4650 | 4635 | 23 |
| 458 | 20240108 | 114900 | 673693160 | 4635 | 4635 | 4635 | 4635 | 93 |
| 459 | 20240108 | 114800 | 673262105 | 4630 | 4650 | 4650 | 4630 | 868 |
| 460 | 20240108 | 114700 | 669225945 | 4650 | 4645 | 4650 | 4645 | 480 |
| 461 | 20240108 | 114600 | 666994445 | 4650 | 4645 | 4650 | 4645 | 656 |
| 462 | 20240108 | 114500 | 663947320 | 4650 | 4650 | 4655 | 4640 | 1674 |
| 463 | 20240108 | 114400 | 656176145 | 4655 | 4655 | 4655 | 4655 | 5 |
| 464 | 20240108 | 114300 | 656152870 | 4655 | 4655 | 4655 | 4655 | 673 |
| 465 | 20240108 | 114200 | 653020055 | 4640 | 4650 | 4650 | 4640 | 31 |
| 466 | 20240108 | 114100 | 652875915 | 4640 | 4645 | 4655 | 4640 | 2630 |
| 467 | 20240108 | 114000 | 640649655 | 4640 | 4645 | 4645 | 4640 | 17 |
| 468 | 20240108 | 113900 | 640570760 | 4640 | 4640 | 4640 | 4640 | 2 |
| 469 | 20240108 | 113800 | 640561480 | 4645 | 4645 | 4645 | 4645 | 219 |
| 470 | 20240108 | 113700 | 639544225 | 4640 | 4640 | 4640 | 4640 | 0 |
| 471 | 20240108 | 113600 | 639544225 | 4640 | 4640 | 4640 | 4640 | 320 |
| 472 | 20240108 | 113500 | 638059425 | 4645 | 4640 | 4645 | 4640 | 56 |
| 473 | 20240108 | 113400 | 637799555 | 4645 | 4645 | 4645 | 4645 | 13 |
| 474 | 20240108 | 113300 | 637739170 | 4640 | 4640 | 4645 | 4640 | 95 |
| 475 | 20240108 | 113200 | 637298250 | 4640 | 4640 | 4640 | 4640 | 6 |
| 476 | 20240108 | 113100 | 637270410 | 4640 | 4640 | 4640 | 4640 | 0 |
| 477 | 20240108 | 113000 | 637270410 | 4640 | 4640 | 4645 | 4640 | 2542 |
| 478 | 20240108 | 112900 | 625468350 | 4640 | 4630 | 4640 | 4625 | 9659 |
| 479 | 20240108 | 112800 | 580795150 | 4625 | 4625 | 4625 | 4625 | 2 |
| 480 | 20240108 | 112700 | 580785900 | 4630 | 4630 | 4635 | 4630 | 3106 |
| 481 | 20240108 | 112600 | 566403090 | 4635 | 4635 | 4635 | 4635 | 12 |
| 482 | 20240108 | 112500 | 566347470 | 4630 | 4630 | 4630 | 4630 | 10 |
| 483 | 20240108 | 112400 | 566301170 | 4630 | 4630 | 4635 | 4630 | 784 |
| 484 | 20240108 | 112300 | 562671000 | 4635 | 4630 | 4635 | 4630 | 47 |
| 485 | 20240108 | 112200 | 562453365 | 4630 | 4640 | 4645 | 4630 | 1160 |
| 486 | 20240108 | 112100 | 557074570 | 4645 | 4640 | 4645 | 4640 | 121 |
| 487 | 20240108 | 112000 | 556513125 | 4640 | 4640 | 4645 | 4640 | 466 |
| 488 | 20240108 | 111900 | 554348880 | 4645 | 4650 | 4650 | 4645 | 367 |
| 489 | 20240108 | 111800 | 552644050 | 4650 | 4645 | 4650 | 4645 | 1048 |
| 490 | 20240108 | 111700 | 547773380 | 4620 | 4630 | 4645 | 4620 | 2548 |
| 491 | 20240108 | 111600 | 535956815 | 4615 | 4630 | 4630 | 4615 | 750 |
| 492 | 20240108 | 111500 | 532490820 | 4630 | 4630 | 4630 | 4630 | 1621 |
| 493 | 20240108 | 111400 | 524985590 | 4630 | 4630 | 4635 | 4630 | 880 |
| 494 | 20240108 | 111300 | 520909040 | 4630 | 4620 | 4630 | 4620 | 4186 |
| 495 | 20240108 | 111200 | 501542965 | 4610 | 4610 | 4610 | 4610 | 4326 |
| 496 | 20240108 | 111100 | 481600105 | 4610 | 4620 | 4620 | 4610 | 410 |
| 497 | 20240108 | 111000 | 479707005 | 4610 | 4615 | 4615 | 4610 | 936 |
| 498 | 20240108 | 110900 | 475391295 | 4615 | 4615 | 4615 | 4615 | 0 |
| 499 | 20240108 | 110800 | 475391295 | 4615 | 4615 | 4615 | 4615 | 2 |
| 500 | 20240108 | 110700 | 475382065 | 4610 | 4610 | 4610 | 4610 | 0 |
| 501 | 20240108 | 110600 | 475382065 | 4610 | 4610 | 4610 | 4610 | 835 |
| 502 | 20240108 | 110500 | 471532715 | 4610 | 4610 | 4615 | 4610 | 300 |
| 503 | 20240108 | 110400 | 470148300 | 4610 | 4615 | 4615 | 4610 | 418 |
| 504 | 20240108 | 110300 | 468221080 | 4615 | 4620 | 4620 | 4610 | 169 |
| 505 | 20240108 | 110200 | 467440865 | 4625 | 4620 | 4625 | 4620 | 1502 |
| 506 | 20240108 | 110100 | 460501600 | 4615 | 4610 | 4620 | 4610 | 901 |
| 507 | 20240108 | 110000 | 456346955 | 4610 | 4615 | 4615 | 4610 | 421 |
| 508 | 20240108 | 105900 | 454405565 | 4615 | 4615 | 4615 | 4615 | 145 |
| 509 | 20240108 | 105800 | 453736390 | 4620 | 4620 | 4620 | 4615 | 254 |
| 510 | 20240108 | 105700 | 452563910 | 4620 | 4615 | 4620 | 4615 | 203 |
| 511 | 20240108 | 105600 | 451627025 | 4615 | 4615 | 4615 | 4615 | 106 |
| 512 | 20240108 | 105500 | 451137835 | 4610 | 4615 | 4615 | 4610 | 1484 |
| 513 | 20240108 | 105400 | 444289265 | 4615 | 4620 | 4620 | 4615 | 1868 |
| 514 | 20240108 | 105300 | 435659130 | 4615 | 4625 | 4625 | 4615 | 58 |
| 515 | 20240108 | 105200 | 435390900 | 4620 | 4620 | 4620 | 4620 | 1055 |
| 516 | 20240108 | 105100 | 430516800 | 4620 | 4620 | 4620 | 4605 | 7 |
| 517 | 20240108 | 105000 | 430484475 | 4610 | 4610 | 4620 | 4610 | 4439 |
| 518 | 20240108 | 104900 | 410011615 | 4610 | 4610 | 4610 | 4610 | 2 |
| 519 | 20240108 | 104800 | 410002395 | 4595 | 4610 | 4610 | 4595 | 310 |
| 520 | 20240108 | 104700 | 408576445 | 4610 | 4600 | 4610 | 4600 | 573 |
| 521 | 20240108 | 104600 | 405940525 | 4590 | 4600 | 4600 | 4590 | 352 |
| 522 | 20240108 | 104500 | 404324180 | 4600 | 4600 | 4605 | 4600 | 814 |
| 523 | 20240108 | 104400 | 400579530 | 4600 | 4605 | 4610 | 4595 | 827 |
| 524 | 20240108 | 104300 | 396774655 | 4605 | 4605 | 4605 | 4605 | 715 |
| 525 | 20240108 | 104200 | 393482080 | 4605 | 4605 | 4605 | 4600 | 520 |
| 526 | 20240108 | 104100 | 391089980 | 4605 | 4590 | 4605 | 4590 | 132 |
| 527 | 20240108 | 104000 | 390483995 | 4595 | 4605 | 4605 | 4595 | 23 |
| 528 | 20240108 | 103900 | 390378230 | 4595 | 4600 | 4600 | 4595 | 1015 |
| 529 | 20240108 | 103800 | 385712770 | 4600 | 4600 | 4605 | 4600 | 1735 |
| 530 | 20240108 | 103700 | 377731270 | 4600 | 4595 | 4600 | 4595 | 677 |
| 531 | 20240108 | 103600 | 374618115 | 4595 | 4595 | 4595 | 4590 | 2202 |
| 532 | 20240108 | 103500 | 364500055 | 4590 | 4595 | 4595 | 4590 | 520 |
| 533 | 20240108 | 103400 | 362113240 | 4595 | 4590 | 4595 | 4590 | 16 |
| 534 | 20240108 | 103300 | 362039795 | 4595 | 4595 | 4595 | 4595 | 0 |
| 535 | 20240108 | 103200 | 362039795 | 4595 | 4595 | 4595 | 4595 | 195 |
| 536 | 20240108 | 103100 | 361143770 | 4595 | 4595 | 4595 | 4595 | 105 |
| 537 | 20240108 | 103000 | 360661295 | 4595 | 4600 | 4600 | 4595 | 331 |
| 538 | 20240108 | 102900 | 359139850 | 4600 | 4600 | 4600 | 4595 | 684 |
| 539 | 20240108 | 102800 | 355993625 | 4600 | 4595 | 4600 | 4595 | 220 |
| 540 | 20240108 | 102700 | 354981725 | 4595 | 4595 | 4595 | 4595 | 0 |
| 541 | 20240108 | 102600 | 354981725 | 4595 | 4595 | 4595 | 4595 | 24 |
| 542 | 20240108 | 102500 | 354871445 | 4595 | 4595 | 4595 | 4595 | 1 |
| 543 | 20240108 | 102400 | 354866850 | 4600 | 4595 | 4600 | 4595 | 425 |
| 544 | 20240108 | 102300 | 352913860 | 4600 | 4595 | 4600 | 4595 | 238 |
| 545 | 20240108 | 102200 | 351820190 | 4595 | 4595 | 4595 | 4595 | 289 |
| 546 | 20240108 | 102100 | 350492235 | 4590 | 4590 | 4590 | 4590 | 3 |
| 547 | 20240108 | 102000 | 350478465 | 4590 | 4590 | 4590 | 4590 | 300 |
| 548 | 20240108 | 101900 | 349101465 | 4590 | 4595 | 4600 | 4590 | 1940 |
| 549 | 20240108 | 101800 | 340187300 | 4590 | 4585 | 4590 | 4585 | 485 |
| 550 | 20240108 | 101700 | 337961555 | 4590 | 4585 | 4590 | 4585 | 501 |
| 551 | 20240108 | 101600 | 335664465 | 4585 | 4590 | 4590 | 4585 | 405 |
| 552 | 20240108 | 101500 | 333807530 | 4585 | 4585 | 4590 | 4585 | 268 |
| 553 | 20240108 | 101400 | 332578370 | 4595 | 4595 | 4595 | 4595 | 406 |
| 554 | 20240108 | 101300 | 330712800 | 4600 | 4595 | 4600 | 4590 | 5644 |
| 555 | 20240108 | 101200 | 304805205 | 4595 | 4600 | 4600 | 4595 | 66 |
| 556 | 20240108 | 101100 | 304501840 | 4595 | 4595 | 4595 | 4595 | 182 |
| 557 | 20240108 | 101000 | 303665550 | 4595 | 4595 | 4595 | 4595 | 0 |
| 558 | 20240108 | 100900 | 303665550 | 4595 | 4585 | 4595 | 4585 | 1655 |
| 559 | 20240108 | 100800 | 296061780 | 4580 | 4580 | 4580 | 4580 | 0 |
| 560 | 20240108 | 100700 | 296061780 | 4580 | 4595 | 4595 | 4580 | 102 |
| 561 | 20240108 | 100600 | 295593985 | 4595 | 4590 | 4595 | 4580 | 1420 |
| 562 | 20240108 | 100500 | 289074005 | 4590 | 4585 | 4590 | 4580 | 51 |
| 563 | 20240108 | 100400 | 288840240 | 4580 | 4580 | 4590 | 4580 | 83 |
| 564 | 20240108 | 100300 | 288460025 | 4585 | 4585 | 4585 | 4585 | 175 |
| 565 | 20240108 | 100200 | 287657650 | 4585 | 4580 | 4585 | 4575 | 168 |
| 566 | 20240108 | 100100 | 286887920 | 4580 | 4580 | 4580 | 4580 | 90 |
| 567 | 20240108 | 100000 | 286475720 | 4575 | 4575 | 4580 | 4575 | 2173 |
| 568 | 20240108 | 095900 | 276530835 | 4575 | 4565 | 4575 | 4565 | 729 |
| 569 | 20240108 | 095800 | 273201095 | 4560 | 4560 | 4560 | 4560 | 73 |
| 570 | 20240108 | 095700 | 272868215 | 4570 | 4550 | 4570 | 4550 | 14 |
| 571 | 20240108 | 095600 | 272804275 | 4560 | 4555 | 4560 | 4555 | 5829 |
| 572 | 20240108 | 095500 | 246228045 | 4555 | 4555 | 4555 | 4555 | 206 |
| 573 | 20240108 | 095400 | 245289715 | 4560 | 4560 | 4560 | 4560 | 1 |
| 574 | 20240108 | 095300 | 245285155 | 4550 | 4550 | 4550 | 4550 | 133 |
| 575 | 20240108 | 095200 | 244680005 | 4560 | 4550 | 4560 | 4550 | 71 |
| 576 | 20240108 | 095100 | 244356915 | 4565 | 4565 | 4565 | 4565 | 2 |
| 577 | 20240108 | 095000 | 244347785 | 4565 | 4570 | 4570 | 4565 | 243 |
| 578 | 20240108 | 094900 | 243237375 | 4555 | 4560 | 4570 | 4555 | 770 |
| 579 | 20240108 | 094800 | 239728245 | 4560 | 4560 | 4560 | 4560 | 100 |
| 580 | 20240108 | 094700 | 239272245 | 4575 | 4575 | 4575 | 4575 | 1 |
| 581 | 20240108 | 094600 | 239267670 | 4565 | 4575 | 4575 | 4565 | 438 |
| 582 | 20240108 | 094500 | 237266200 | 4580 | 4580 | 4580 | 4580 | 25 |
| 583 | 20240108 | 094400 | 237151700 | 4580 | 4585 | 4585 | 4575 | 239 |
| 584 | 20240108 | 094300 | 236057575 | 4585 | 4560 | 4585 | 4560 | 1733 |
| 585 | 20240108 | 094200 | 228153460 | 4560 | 4550 | 4560 | 4545 | 2619 |
| 586 | 20240108 | 094100 | 216231405 | 4550 | 4555 | 4555 | 4550 | 40 |
| 587 | 20240108 | 094000 | 216049355 | 4555 | 4555 | 4555 | 4540 | 221 |
| 588 | 20240108 | 093900 | 215045820 | 4540 | 4555 | 4555 | 4540 | 43 |
| 589 | 20240108 | 093800 | 214850555 | 4540 | 4535 | 4540 | 4535 | 311 |
| 590 | 20240108 | 093700 | 213438665 | 4535 | 4535 | 4535 | 4535 | 790 |
| 591 | 20240108 | 093600 | 209856015 | 4535 | 4535 | 4535 | 4535 | 16 |
| 592 | 20240108 | 093500 | 209783455 | 4535 | 4555 | 4555 | 4515 | 3320 |
| 593 | 20240108 | 093400 | 194758550 | 4555 | 4555 | 4555 | 4555 | 1 |
| 594 | 20240108 | 093300 | 194753995 | 4535 | 4535 | 4545 | 4535 | 1332 |
| 595 | 20240108 | 093200 | 188712640 | 4540 | 4540 | 4540 | 4535 | 602 |
| 596 | 20240108 | 093100 | 185980490 | 4540 | 4545 | 4545 | 4540 | 722 |
| 597 | 20240108 | 093000 | 182700200 | 4540 | 4555 | 4555 | 4540 | 37 |
| 598 | 20240108 | 092900 | 182532115 | 4555 | 4555 | 4555 | 4555 | 0 |
| 599 | 20240108 | 092800 | 182532115 | 4555 | 4555 | 4555 | 4550 | 526 |
| 600 | 20240108 | 092700 | 180136685 | 4555 | 4555 | 4555 | 4555 | 0 |
| 601 | 20240108 | 092600 | 180136685 | 4555 | 4555 | 4555 | 4530 | 528 |
| 602 | 20240108 | 092500 | 177742445 | 4535 | 4555 | 4555 | 4535 | 3002 |
| 603 | 20240108 | 092400 | 164114385 | 4550 | 4585 | 4585 | 4550 | 1763 |
| 604 | 20240108 | 092300 | 156086175 | 4585 | 4585 | 4585 | 4580 | 1388 |
| 605 | 20240108 | 092200 | 149723915 | 4590 | 4585 | 4590 | 4585 | 597 |
| 606 | 20240108 | 092100 | 146986665 | 4585 | 4585 | 4585 | 4585 | 210 |
| 607 | 20240108 | 092000 | 146023815 | 4600 | 4600 | 4605 | 4590 | 545 |
| 608 | 20240108 | 091900 | 143514515 | 4600 | 4580 | 4600 | 4580 | 119 |
| 609 | 20240108 | 091800 | 142967135 | 4565 | 4580 | 4605 | 4565 | 5084 |
| 610 | 20240108 | 091700 | 119619805 | 4575 | 4560 | 4575 | 4560 | 3348 |
| 611 | 20240108 | 091600 | 104315435 | 4560 | 4565 | 4570 | 4560 | 2354 |
| 612 | 20240108 | 091500 | 93570065 | 4560 | 4575 | 4575 | 4560 | 444 |
| 613 | 20240108 | 091400 | 91542425 | 4580 | 4580 | 4580 | 4580 | 1 |
| 614 | 20240108 | 091300 | 91537845 | 4580 | 4590 | 4590 | 4560 | 842 |
| 615 | 20240108 | 091200 | 87681060 | 4585 | 4580 | 4585 | 4565 | 2670 |
| 616 | 20240108 | 091100 | 75464920 | 4580 | 4580 | 4580 | 4575 | 206 |
| 617 | 20240108 | 091000 | 74521660 | 4580 | 4580 | 4580 | 4575 | 744 |
| 618 | 20240108 | 090900 | 71115450 | 4580 | 4580 | 4580 | 4555 | 1253 |
| 619 | 20240108 | 090800 | 65400710 | 4580 | 4570 | 4580 | 4560 | 389 |
| 620 | 20240108 | 090700 | 63623190 | 4565 | 4530 | 4565 | 4530 | 1002 |
| 621 | 20240108 | 090600 | 59073485 | 4525 | 4510 | 4525 | 4510 | 2000 |
| 622 | 20240108 | 090500 | 50036800 | 4510 | 4500 | 4510 | 4495 | 1572 |
| 623 | 20240108 | 090400 | 42970120 | 4500 | 4515 | 4515 | 4500 | 171 |
| 624 | 20240108 | 090300 | 42200320 | 4515 | 4495 | 4515 | 4485 | 601 |
| 625 | 20240108 | 090200 | 39500360 | 4490 | 4500 | 4510 | 4480 | 2907 |
| 626 | 20240108 | 090100 | 26444990 | 4500 | 4535 | 4535 | 4500 | 2687 |
| 627 | 20240108 | 090000 | 14341790 | 4535 | 4530 | 4545 | 4520 | 3168 |