29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 3 | 20240109 | 185500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20240109 | 185400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20240109 | 185300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20240109 | 185200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20240109 | 185100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20240109 | 185000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20240109 | 184900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20240109 | 184800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20240109 | 184700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20240109 | 184600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20240109 | 184500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20240109 | 184400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20240109 | 184300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20240109 | 184200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20240109 | 184100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20240109 | 184000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20240109 | 183900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20240109 | 183800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20240109 | 183700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20240109 | 183600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20240109 | 183500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20240109 | 183400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20240109 | 183300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20240109 | 183200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20240109 | 183100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20240109 | 183000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20240109 | 182900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20240109 | 182800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20240109 | 182700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20240109 | 182600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 33 | 20240109 | 182500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20240109 | 182400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20240109 | 182300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20240109 | 182200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20240109 | 182100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20240109 | 182000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20240109 | 181900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20240109 | 181800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20240109 | 181700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20240109 | 181600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20240109 | 181500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20240109 | 181400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20240109 | 181300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20240109 | 181200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20240109 | 181100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20240109 | 181000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20240109 | 180900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20240109 | 180800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20240109 | 180700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20240109 | 180600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20240109 | 180500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20240109 | 180400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20240109 | 180300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20240109 | 180200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20240109 | 180100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20240109 | 180000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20240109 | 175900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20240109 | 175800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20240109 | 175700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20240109 | 175600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 63 | 20240109 | 175500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20240109 | 175400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20240109 | 175300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20240109 | 175200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20240109 | 175100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20240109 | 175000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20240109 | 174900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20240109 | 174800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20240109 | 174700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20240109 | 174600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20240109 | 174500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20240109 | 174400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20240109 | 174300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20240109 | 174200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20240109 | 174100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20240109 | 174000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20240109 | 173900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20240109 | 173800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20240109 | 173700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20240109 | 173600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20240109 | 173500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20240109 | 173400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20240109 | 173300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20240109 | 173200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20240109 | 173100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20240109 | 173000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20240109 | 172900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20240109 | 172800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20240109 | 172700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20240109 | 172600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 93 | 20240109 | 172500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20240109 | 172400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20240109 | 172300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20240109 | 172200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20240109 | 172100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20240109 | 172000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20240109 | 171900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20240109 | 171800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20240109 | 171700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20240109 | 171600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20240109 | 171500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20240109 | 171400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20240109 | 171300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20240109 | 171200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20240109 | 171100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20240109 | 171000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20240109 | 170900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20240109 | 170800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20240109 | 170700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20240109 | 170600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20240109 | 170500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20240109 | 170400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20240109 | 170300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20240109 | 170200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20240109 | 170100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20240109 | 170000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20240109 | 165900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20240109 | 165800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20240109 | 165700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20240109 | 165600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 123 | 20240109 | 165500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20240109 | 165400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20240109 | 165300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20240109 | 165200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20240109 | 165100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20240109 | 165000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20240109 | 164900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20240109 | 164800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20240109 | 164700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20240109 | 164600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20240109 | 164500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20240109 | 164400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20240109 | 164300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20240109 | 164200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20240109 | 164100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20240109 | 164000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20240109 | 163900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20240109 | 163800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20240109 | 163700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20240109 | 163600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20240109 | 163500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20240109 | 163400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20240109 | 163300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20240109 | 163200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20240109 | 163100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20240109 | 163000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20240109 | 162900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20240109 | 162800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20240109 | 162700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20240109 | 162600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 153 | 20240109 | 162500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20240109 | 162400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20240109 | 162300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20240109 | 162200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20240109 | 162100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20240109 | 162000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20240109 | 161900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20240109 | 161800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20240109 | 161700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20240109 | 161600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20240109 | 161500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20240109 | 161400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20240109 | 161300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20240109 | 161200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20240109 | 161100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20240109 | 161000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20240109 | 160900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20240109 | 160800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20240109 | 160700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20240109 | 160600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20240109 | 160500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20240109 | 160400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20240109 | 160300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20240109 | 160200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20240109 | 160100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20240109 | 160000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20240109 | 155900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20240109 | 155800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20240109 | 155700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20240109 | 155600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 183 | 20240109 | 155500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20240109 | 155400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20240109 | 155300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20240109 | 155200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20240109 | 155100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20240109 | 155000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20240109 | 154900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20240109 | 154800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20240109 | 154700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20240109 | 154600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20240109 | 154500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20240109 | 154400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20240109 | 154300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20240109 | 154200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20240109 | 154100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20240109 | 154000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20240109 | 153900 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20240109 | 153800 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20240109 | 153700 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20240109 | 153600 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20240109 | 153500 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20240109 | 153400 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20240109 | 153300 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20240109 | 153200 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 207 | 20240109 | 153100 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 0 |
| 208 | 20240109 | 153000 | 2180537810 | 4190 | 4190 | 4190 | 4190 | 15458 |
| 209 | 20240109 | 152900 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 210 | 20240109 | 152800 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 211 | 20240109 | 152700 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 212 | 20240109 | 152600 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 213 | 20240109 | 152500 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 214 | 20240109 | 152400 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 215 | 20240109 | 152300 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 216 | 20240109 | 152200 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 217 | 20240109 | 152100 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 218 | 20240109 | 152000 | 2115768790 | 4175 | 4175 | 4175 | 4175 | 0 |
| 219 | 20240109 | 151900 | 2115768790 | 4175 | 4175 | 4180 | 4170 | 3610 |
| 220 | 20240109 | 151800 | 2100690470 | 4170 | 4170 | 4175 | 4170 | 1525 |
| 221 | 20240109 | 151700 | 2094330285 | 4175 | 4175 | 4180 | 4175 | 2828 |
| 222 | 20240109 | 151600 | 2082522885 | 4175 | 4180 | 4180 | 4175 | 2715 |
| 223 | 20240109 | 151500 | 2071182410 | 4180 | 4175 | 4180 | 4175 | 3269 |
| 224 | 20240109 | 151400 | 2057532625 | 4170 | 4175 | 4175 | 4170 | 1637 |
| 225 | 20240109 | 151300 | 2050700925 | 4175 | 4170 | 4175 | 4170 | 5943 |
| 226 | 20240109 | 151200 | 2025914240 | 4170 | 4165 | 4170 | 4160 | 4096 |
| 227 | 20240109 | 151100 | 2008849090 | 4160 | 4165 | 4165 | 4160 | 909 |
| 228 | 20240109 | 151000 | 2005063500 | 4165 | 4165 | 4165 | 4160 | 1075 |
| 229 | 20240109 | 150900 | 2000586375 | 4160 | 4165 | 4165 | 4160 | 922 |
| 230 | 20240109 | 150800 | 1996746570 | 4165 | 4165 | 4165 | 4165 | 486 |
| 231 | 20240109 | 150700 | 1994722380 | 4165 | 4155 | 4165 | 4155 | 4637 |
| 232 | 20240109 | 150600 | 1975433745 | 4160 | 4155 | 4160 | 4155 | 919 |
| 233 | 20240109 | 150500 | 1971611880 | 4155 | 4160 | 4165 | 4155 | 2151 |
| 234 | 20240109 | 150400 | 1962663955 | 4155 | 4155 | 4155 | 4155 | 630 |
| 235 | 20240109 | 150300 | 1960046305 | 4155 | 4155 | 4155 | 4155 | 641 |
| 236 | 20240109 | 150200 | 1957382950 | 4155 | 4150 | 4155 | 4150 | 1954 |
| 237 | 20240109 | 150100 | 1949271430 | 4145 | 4150 | 4150 | 4145 | 2149 |
| 238 | 20240109 | 150000 | 1940353800 | 4150 | 4150 | 4150 | 4145 | 183 |
| 239 | 20240109 | 145900 | 1939594655 | 4150 | 4150 | 4150 | 4145 | 749 |
| 240 | 20240109 | 145800 | 1936489650 | 4145 | 4150 | 4150 | 4145 | 1002 |
| 241 | 20240109 | 145700 | 1932336350 | 4150 | 4150 | 4150 | 4145 | 332 |
| 242 | 20240109 | 145600 | 1930959050 | 4150 | 4145 | 4150 | 4140 | 674 |
| 243 | 20240109 | 145500 | 1928165600 | 4140 | 4140 | 4140 | 4140 | 472 |
| 244 | 20240109 | 145400 | 1926211520 | 4140 | 4145 | 4145 | 4140 | 1503 |
| 245 | 20240109 | 145300 | 1919983865 | 4145 | 4145 | 4145 | 4140 | 1196 |
| 246 | 20240109 | 145200 | 1915029980 | 4145 | 4140 | 4145 | 4135 | 2005 |
| 247 | 20240109 | 145100 | 1906734300 | 4140 | 4140 | 4145 | 4140 | 2617 |
| 248 | 20240109 | 145000 | 1895899530 | 4140 | 4140 | 4145 | 4140 | 109 |
| 249 | 20240109 | 144900 | 1895448035 | 4145 | 4145 | 4145 | 4145 | 156 |
| 250 | 20240109 | 144800 | 1894801415 | 4150 | 4155 | 4155 | 4150 | 665 |
| 251 | 20240109 | 144700 | 1892041410 | 4155 | 4155 | 4155 | 4140 | 165 |
| 252 | 20240109 | 144600 | 1891357935 | 4155 | 4160 | 4160 | 4145 | 3411 |
| 253 | 20240109 | 144500 | 1877181075 | 4155 | 4160 | 4160 | 4145 | 458 |
| 254 | 20240109 | 144400 | 1875282550 | 4150 | 4155 | 4165 | 4150 | 5102 |
| 255 | 20240109 | 144300 | 1854094780 | 4165 | 4165 | 4165 | 4160 | 246 |
| 256 | 20240109 | 144200 | 1853071340 | 4165 | 4165 | 4165 | 4165 | 11 |
| 257 | 20240109 | 144100 | 1853025525 | 4160 | 4165 | 4165 | 4160 | 722 |
| 258 | 20240109 | 144000 | 1850019450 | 4165 | 4165 | 4165 | 4160 | 613 |
| 259 | 20240109 | 143900 | 1847466495 | 4160 | 4160 | 4160 | 4160 | 992 |
| 260 | 20240109 | 143800 | 1843339775 | 4160 | 4160 | 4165 | 4155 | 2169 |
| 261 | 20240109 | 143700 | 1834316935 | 4160 | 4160 | 4160 | 4160 | 385 |
| 262 | 20240109 | 143600 | 1832715335 | 4160 | 4160 | 4165 | 4160 | 1280 |
| 263 | 20240109 | 143500 | 1827389590 | 4165 | 4160 | 4165 | 4160 | 1122 |
| 264 | 20240109 | 143400 | 1822722055 | 4160 | 4160 | 4160 | 4155 | 174 |
| 265 | 20240109 | 143300 | 1821998220 | 4160 | 4165 | 4165 | 4160 | 239 |
| 266 | 20240109 | 143200 | 1821003790 | 4165 | 4160 | 4165 | 4155 | 634 |
| 267 | 20240109 | 143100 | 1818366175 | 4160 | 4160 | 4160 | 4155 | 2951 |
| 268 | 20240109 | 143000 | 1806090150 | 4160 | 4160 | 4160 | 4155 | 210 |
| 269 | 20240109 | 142900 | 1805216990 | 4160 | 4155 | 4160 | 4155 | 55 |
| 270 | 20240109 | 142800 | 1804988460 | 4160 | 4160 | 4160 | 4155 | 12 |
| 271 | 20240109 | 142700 | 1804938590 | 4160 | 4160 | 4160 | 4160 | 391 |
| 272 | 20240109 | 142600 | 1803312030 | 4160 | 4165 | 4165 | 4155 | 771 |
| 273 | 20240109 | 142500 | 1800105735 | 4165 | 4160 | 4165 | 4160 | 551 |
| 274 | 20240109 | 142400 | 1797813570 | 4165 | 4160 | 4165 | 4155 | 483 |
| 275 | 20240109 | 142300 | 1795806115 | 4165 | 4160 | 4165 | 4155 | 67 |
| 276 | 20240109 | 142200 | 1795527380 | 4160 | 4160 | 4165 | 4160 | 1039 |
| 277 | 20240109 | 142100 | 1791205130 | 4160 | 4165 | 4165 | 4155 | 851 |
| 278 | 20240109 | 142000 | 1787666150 | 4160 | 4165 | 4165 | 4160 | 582 |
| 279 | 20240109 | 141900 | 1785244725 | 4165 | 4165 | 4165 | 4165 | 1037 |
| 280 | 20240109 | 141800 | 1780925620 | 4165 | 4165 | 4165 | 4165 | 21 |
| 281 | 20240109 | 141700 | 1780838155 | 4165 | 4165 | 4165 | 4160 | 233 |
| 282 | 20240109 | 141600 | 1779868700 | 4165 | 4165 | 4165 | 4165 | 14 |
| 283 | 20240109 | 141500 | 1779810390 | 4160 | 4165 | 4165 | 4160 | 1205 |
| 284 | 20240109 | 141400 | 1774792860 | 4165 | 4170 | 4170 | 4160 | 1219 |
| 285 | 20240109 | 141300 | 1769716220 | 4170 | 4175 | 4175 | 4170 | 263 |
| 286 | 20240109 | 141200 | 1768619490 | 4175 | 4175 | 4175 | 4175 | 19 |
| 287 | 20240109 | 141100 | 1768540165 | 4175 | 4170 | 4175 | 4170 | 3695 |
| 288 | 20240109 | 141000 | 1753129005 | 4170 | 4170 | 4170 | 4170 | 368 |
| 289 | 20240109 | 140900 | 1751594445 | 4165 | 4165 | 4170 | 4165 | 1126 |
| 290 | 20240109 | 140800 | 1746904570 | 4170 | 4165 | 4170 | 4165 | 64 |
| 291 | 20240109 | 140700 | 1746638005 | 4165 | 4170 | 4170 | 4165 | 625 |
| 292 | 20240109 | 140600 | 1744033480 | 4165 | 4170 | 4175 | 4165 | 2251 |
| 293 | 20240109 | 140500 | 1734647500 | 4175 | 4175 | 4175 | 4170 | 245 |
| 294 | 20240109 | 140400 | 1733625225 | 4175 | 4175 | 4175 | 4175 | 39 |
| 295 | 20240109 | 140300 | 1733462400 | 4160 | 4160 | 4175 | 4155 | 9512 |
| 296 | 20240109 | 140200 | 1693885515 | 4160 | 4155 | 4160 | 4155 | 61 |
| 297 | 20240109 | 140100 | 1693632055 | 4155 | 4155 | 4155 | 4155 | 813 |
| 298 | 20240109 | 140000 | 1690254040 | 4160 | 4155 | 4160 | 4155 | 125 |
| 299 | 20240109 | 135900 | 1689734590 | 4155 | 4155 | 4155 | 4155 | 0 |
| 300 | 20240109 | 135800 | 1689734590 | 4155 | 4155 | 4155 | 4155 | 1589 |
| 301 | 20240109 | 135700 | 1683132295 | 4155 | 4155 | 4155 | 4155 | 1530 |
| 302 | 20240109 | 135600 | 1676775145 | 4155 | 4160 | 4160 | 4155 | 444 |
| 303 | 20240109 | 135500 | 1674928735 | 4160 | 4160 | 4160 | 4160 | 109 |
| 304 | 20240109 | 135400 | 1674475295 | 4160 | 4160 | 4160 | 4160 | 201 |
| 305 | 20240109 | 135300 | 1673639135 | 4160 | 4165 | 4165 | 4160 | 1687 |
| 306 | 20240109 | 135200 | 1666617450 | 4160 | 4165 | 4165 | 4160 | 190 |
| 307 | 20240109 | 135100 | 1665827045 | 4165 | 4165 | 4170 | 4160 | 1117 |
| 308 | 20240109 | 135000 | 1661176705 | 4170 | 4170 | 4170 | 4170 | 334 |
| 309 | 20240109 | 134900 | 1659783925 | 4170 | 4170 | 4170 | 4170 | 0 |
| 310 | 20240109 | 134800 | 1659783925 | 4170 | 4170 | 4170 | 4165 | 1981 |
| 311 | 20240109 | 134700 | 1651523655 | 4175 | 4180 | 4180 | 4175 | 2413 |
| 312 | 20240109 | 134600 | 1641446515 | 4180 | 4170 | 4185 | 4170 | 4931 |
| 313 | 20240109 | 134500 | 1620857705 | 4170 | 4170 | 4170 | 4170 | 1865 |
| 314 | 20240109 | 134400 | 1613080655 | 4170 | 4165 | 4170 | 4165 | 1087 |
| 315 | 20240109 | 134300 | 1608548265 | 4165 | 4175 | 4175 | 4165 | 4912 |
| 316 | 20240109 | 134200 | 1588067780 | 4175 | 4175 | 4180 | 4170 | 9108 |
| 317 | 20240109 | 134100 | 1550051700 | 4180 | 4170 | 4180 | 4165 | 2383 |
| 318 | 20240109 | 134000 | 1540101945 | 4170 | 4155 | 4170 | 4155 | 10421 |
| 319 | 20240109 | 133900 | 1496730275 | 4160 | 4155 | 4160 | 4155 | 367 |
| 320 | 20240109 | 133800 | 1495205330 | 4150 | 4155 | 4155 | 4150 | 3513 |
| 321 | 20240109 | 133700 | 1480610370 | 4155 | 4145 | 4155 | 4145 | 2610 |
| 322 | 20240109 | 133600 | 1469776355 | 4150 | 4145 | 4150 | 4145 | 1288 |
| 323 | 20240109 | 133500 | 1464431855 | 4145 | 4145 | 4150 | 4145 | 4219 |
| 324 | 20240109 | 133400 | 1446927305 | 4140 | 4140 | 4140 | 4140 | 767 |
| 325 | 20240109 | 133300 | 1443751925 | 4140 | 4140 | 4140 | 4140 | 212 |
| 326 | 20240109 | 133200 | 1442874245 | 4140 | 4145 | 4145 | 4140 | 397 |
| 327 | 20240109 | 133100 | 1441230140 | 4145 | 4150 | 4150 | 4145 | 1048 |
| 328 | 20240109 | 133000 | 1436883745 | 4145 | 4145 | 4145 | 4145 | 460 |
| 329 | 20240109 | 132900 | 1434977045 | 4145 | 4145 | 4145 | 4145 | 372 |
| 330 | 20240109 | 132800 | 1433435105 | 4145 | 4145 | 4145 | 4145 | 204 |
| 331 | 20240109 | 132700 | 1432589525 | 4135 | 4135 | 4135 | 4135 | 0 |
| 332 | 20240109 | 132600 | 1432589525 | 4135 | 4135 | 4140 | 4135 | 597 |
| 333 | 20240109 | 132500 | 1430120580 | 4145 | 4145 | 4150 | 4145 | 4929 |
| 334 | 20240109 | 132400 | 1409670520 | 4145 | 4145 | 4145 | 4145 | 1973 |
| 335 | 20240109 | 132300 | 1401492435 | 4145 | 4140 | 4145 | 4140 | 814 |
| 336 | 20240109 | 132200 | 1398118655 | 4145 | 4140 | 4145 | 4140 | 3815 |
| 337 | 20240109 | 132100 | 1382312065 | 4135 | 4125 | 4135 | 4115 | 5275 |
| 338 | 20240109 | 132000 | 1360523335 | 4110 | 4110 | 4110 | 4110 | 0 |
| 339 | 20240109 | 131900 | 1360523335 | 4110 | 4115 | 4115 | 4110 | 550 |
| 340 | 20240109 | 131800 | 1358260640 | 4115 | 4115 | 4115 | 4115 | 5 |
| 341 | 20240109 | 131700 | 1358240065 | 4110 | 4110 | 4110 | 4110 | 0 |
| 342 | 20240109 | 131600 | 1358240065 | 4110 | 4115 | 4115 | 4110 | 2500 |
| 343 | 20240109 | 131500 | 1347955460 | 4110 | 4110 | 4110 | 4110 | 0 |
| 344 | 20240109 | 131400 | 1347955460 | 4110 | 4110 | 4110 | 4110 | 0 |
| 345 | 20240109 | 131300 | 1347955460 | 4110 | 4125 | 4125 | 4110 | 274 |
| 346 | 20240109 | 131200 | 1346828565 | 4125 | 4125 | 4125 | 4125 | 0 |
| 347 | 20240109 | 131100 | 1346828565 | 4125 | 4115 | 4125 | 4115 | 1010 |
| 348 | 20240109 | 131000 | 1342670345 | 4115 | 4115 | 4115 | 4115 | 74 |
| 349 | 20240109 | 130900 | 1342365835 | 4115 | 4115 | 4115 | 4115 | 491 |
| 350 | 20240109 | 130800 | 1340345370 | 4115 | 4115 | 4115 | 4115 | 1526 |
| 351 | 20240109 | 130700 | 1334065880 | 4130 | 4120 | 4130 | 4115 | 619 |
| 352 | 20240109 | 130600 | 1331518450 | 4120 | 4120 | 4120 | 4120 | 153 |
| 353 | 20240109 | 130500 | 1330888090 | 4120 | 4120 | 4120 | 4120 | 145 |
| 354 | 20240109 | 130400 | 1330290690 | 4120 | 4120 | 4120 | 4120 | 2902 |
| 355 | 20240109 | 130300 | 1318334450 | 4120 | 4130 | 4130 | 4120 | 393 |
| 356 | 20240109 | 130200 | 1316714790 | 4130 | 4130 | 4130 | 4130 | 30 |
| 357 | 20240109 | 130100 | 1316590890 | 4130 | 4130 | 4130 | 4130 | 123 |
| 358 | 20240109 | 130000 | 1316082900 | 4130 | 4120 | 4130 | 4120 | 697 |
| 359 | 20240109 | 125900 | 1313205010 | 4130 | 4130 | 4130 | 4130 | 16 |
| 360 | 20240109 | 125800 | 1313138930 | 4120 | 4120 | 4120 | 4120 | 0 |
| 361 | 20240109 | 125700 | 1313138930 | 4120 | 4130 | 4130 | 4120 | 202 |
| 362 | 20240109 | 125600 | 1312304870 | 4130 | 4130 | 4130 | 4130 | 4 |
| 363 | 20240109 | 125500 | 1312288350 | 4130 | 4135 | 4135 | 4130 | 1135 |
| 364 | 20240109 | 125400 | 1307599595 | 4130 | 4130 | 4130 | 4130 | 651 |
| 365 | 20240109 | 125300 | 1304910965 | 4130 | 4110 | 4130 | 4110 | 14 |
| 366 | 20240109 | 125200 | 1304853325 | 4110 | 4115 | 4115 | 4110 | 1047 |
| 367 | 20240109 | 125100 | 1300549950 | 4110 | 4110 | 4110 | 4110 | 0 |
| 368 | 20240109 | 125000 | 1300549950 | 4110 | 4125 | 4125 | 4110 | 126 |
| 369 | 20240109 | 124900 | 1300031700 | 4125 | 4110 | 4125 | 4110 | 97 |
| 370 | 20240109 | 124800 | 1299632670 | 4110 | 4120 | 4120 | 4110 | 1055 |
| 371 | 20240109 | 124700 | 1295290090 | 4125 | 4125 | 4125 | 4125 | 1 |
| 372 | 20240109 | 124600 | 1295285965 | 4130 | 4130 | 4130 | 4130 | 0 |
| 373 | 20240109 | 124500 | 1295285965 | 4130 | 4140 | 4140 | 4130 | 1736 |
| 374 | 20240109 | 124400 | 1288111230 | 4140 | 4140 | 4140 | 4140 | 13 |
| 375 | 20240109 | 124300 | 1288057410 | 4135 | 4135 | 4135 | 4135 | 101 |
| 376 | 20240109 | 124200 | 1287639775 | 4135 | 4135 | 4135 | 4135 | 7 |
| 377 | 20240109 | 124100 | 1287610830 | 4140 | 4140 | 4140 | 4140 | 37 |
| 378 | 20240109 | 124000 | 1287457650 | 4140 | 4135 | 4140 | 4135 | 988 |
| 379 | 20240109 | 123900 | 1283367835 | 4135 | 4140 | 4140 | 4135 | 420 |
| 380 | 20240109 | 123800 | 1281630885 | 4140 | 4140 | 4140 | 4140 | 464 |
| 381 | 20240109 | 123700 | 1279709925 | 4140 | 4140 | 4140 | 4140 | 17 |
| 382 | 20240109 | 123600 | 1279639545 | 4135 | 4135 | 4135 | 4135 | 300 |
| 383 | 20240109 | 123500 | 1278399045 | 4135 | 4135 | 4135 | 4135 | 245 |
| 384 | 20240109 | 123400 | 1277385970 | 4135 | 4130 | 4135 | 4130 | 102 |
| 385 | 20240109 | 123300 | 1276964700 | 4130 | 4135 | 4135 | 4130 | 472 |
| 386 | 20240109 | 123200 | 1275013400 | 4135 | 4140 | 4140 | 4135 | 2000 |
| 387 | 20240109 | 123100 | 1266736590 | 4140 | 4140 | 4140 | 4140 | 234 |
| 388 | 20240109 | 123000 | 1265767830 | 4140 | 4140 | 4140 | 4135 | 292 |
| 389 | 20240109 | 122900 | 1264559100 | 4140 | 4135 | 4140 | 4135 | 1083 |
| 390 | 20240109 | 122800 | 1260078155 | 4135 | 4135 | 4135 | 4135 | 70 |
| 391 | 20240109 | 122700 | 1259788705 | 4135 | 4140 | 4140 | 4135 | 335 |
| 392 | 20240109 | 122600 | 1258403470 | 4135 | 4140 | 4140 | 4135 | 1044 |
| 393 | 20240109 | 122500 | 1254081670 | 4140 | 4130 | 4140 | 4130 | 1117 |
| 394 | 20240109 | 122400 | 1249464170 | 4125 | 4125 | 4125 | 4125 | 0 |
| 395 | 20240109 | 122300 | 1249464170 | 4125 | 4120 | 4125 | 4120 | 571 |
| 396 | 20240109 | 122200 | 1247111635 | 4120 | 4120 | 4120 | 4120 | 792 |
| 397 | 20240109 | 122100 | 1243848595 | 4120 | 4120 | 4120 | 4120 | 50 |
| 398 | 20240109 | 122000 | 1243642595 | 4120 | 4120 | 4120 | 4120 | 434 |
| 399 | 20240109 | 121900 | 1241854515 | 4120 | 4125 | 4125 | 4120 | 244 |
| 400 | 20240109 | 121800 | 1240849230 | 4120 | 4120 | 4120 | 4120 | 0 |
| 401 | 20240109 | 121700 | 1240849230 | 4120 | 4120 | 4120 | 4120 | 50 |
| 402 | 20240109 | 121600 | 1240643230 | 4115 | 4115 | 4115 | 4115 | 0 |
| 403 | 20240109 | 121500 | 1240643230 | 4115 | 4115 | 4115 | 4115 | 1195 |
| 404 | 20240109 | 121400 | 1235725805 | 4115 | 4115 | 4115 | 4115 | 839 |
| 405 | 20240109 | 121300 | 1232273320 | 4115 | 4115 | 4115 | 4115 | 102 |
| 406 | 20240109 | 121200 | 1231853590 | 4115 | 4130 | 4130 | 4110 | 1044 |
| 407 | 20240109 | 121100 | 1227560845 | 4135 | 4135 | 4135 | 4135 | 190 |
| 408 | 20240109 | 121000 | 1226775195 | 4130 | 4130 | 4130 | 4130 | 478 |
| 409 | 20240109 | 120900 | 1224801055 | 4130 | 4130 | 4130 | 4130 | 182 |
| 410 | 20240109 | 120800 | 1224049395 | 4125 | 4125 | 4125 | 4125 | 32 |
| 411 | 20240109 | 120700 | 1223917395 | 4125 | 4125 | 4125 | 4125 | 1 |
| 412 | 20240109 | 120600 | 1223913270 | 4110 | 4110 | 4110 | 4110 | 20 |
| 413 | 20240109 | 120500 | 1223831070 | 4110 | 4115 | 4115 | 4110 | 93 |
| 414 | 20240109 | 120400 | 1223448405 | 4115 | 4115 | 4115 | 4115 | 0 |
| 415 | 20240109 | 120300 | 1223448405 | 4115 | 4115 | 4115 | 4115 | 359 |
| 416 | 20240109 | 120200 | 1221971120 | 4115 | 4115 | 4115 | 4115 | 256 |
| 417 | 20240109 | 120100 | 1220917680 | 4115 | 4130 | 4130 | 4110 | 1677 |
| 418 | 20240109 | 120000 | 1214011970 | 4130 | 4120 | 4130 | 4120 | 152 |
| 419 | 20240109 | 115900 | 1213384310 | 4110 | 4115 | 4115 | 4110 | 1542 |
| 420 | 20240109 | 115800 | 1207040980 | 4115 | 4115 | 4115 | 4115 | 600 |
| 421 | 20240109 | 115700 | 1204571980 | 4110 | 4110 | 4110 | 4110 | 0 |
| 422 | 20240109 | 115600 | 1204571980 | 4110 | 4110 | 4110 | 4110 | 30 |
| 423 | 20240109 | 115500 | 1204448680 | 4110 | 4125 | 4125 | 4110 | 1386 |
| 424 | 20240109 | 115400 | 1198741615 | 4125 | 4125 | 4125 | 4125 | 60 |
| 425 | 20240109 | 115300 | 1198494115 | 4125 | 4130 | 4130 | 4125 | 780 |
| 426 | 20240109 | 115200 | 1195272965 | 4135 | 4140 | 4140 | 4135 | 896 |
| 427 | 20240109 | 115100 | 1191563965 | 4140 | 4140 | 4145 | 4140 | 141 |
| 428 | 20240109 | 115000 | 1190980220 | 4140 | 4140 | 4140 | 4140 | 185 |
| 429 | 20240109 | 114900 | 1190214320 | 4135 | 4135 | 4135 | 4135 | 921 |
| 430 | 20240109 | 114800 | 1186405985 | 4135 | 4135 | 4135 | 4135 | 2012 |
| 431 | 20240109 | 114700 | 1178086365 | 4135 | 4135 | 4135 | 4135 | 0 |
| 432 | 20240109 | 114600 | 1178086365 | 4135 | 4135 | 4135 | 4135 | 90 |
| 433 | 20240109 | 114500 | 1177714215 | 4145 | 4145 | 4145 | 4145 | 20 |
| 434 | 20240109 | 114400 | 1177631315 | 4145 | 4145 | 4150 | 4145 | 3520 |
| 435 | 20240109 | 114300 | 1163034405 | 4145 | 4145 | 4145 | 4145 | 36 |
| 436 | 20240109 | 114200 | 1162885185 | 4150 | 4150 | 4150 | 4145 | 2160 |
| 437 | 20240109 | 114100 | 1153921210 | 4150 | 4130 | 4150 | 4130 | 7503 |
| 438 | 20240109 | 114000 | 1122812330 | 4130 | 4100 | 4130 | 4100 | 10211 |
| 439 | 20240109 | 113900 | 1080689720 | 4100 | 4110 | 4110 | 4100 | 4388 |
| 440 | 20240109 | 113800 | 1062698800 | 4110 | 4110 | 4115 | 4105 | 6372 |
| 441 | 20240109 | 113700 | 1036522035 | 4110 | 4110 | 4110 | 4110 | 0 |
| 442 | 20240109 | 113600 | 1036522035 | 4110 | 4115 | 4115 | 4110 | 449 |
| 443 | 20240109 | 113500 | 1034676595 | 4115 | 4115 | 4115 | 4115 | 612 |
| 444 | 20240109 | 113400 | 1032158215 | 4115 | 4115 | 4115 | 4115 | 40 |
| 445 | 20240109 | 113300 | 1031993615 | 4115 | 4115 | 4115 | 4115 | 608 |
| 446 | 20240109 | 113200 | 1029491695 | 4115 | 4110 | 4115 | 4110 | 22 |
| 447 | 20240109 | 113100 | 1029401265 | 4115 | 4115 | 4115 | 4115 | 2 |
| 448 | 20240109 | 113000 | 1029393035 | 4115 | 4115 | 4115 | 4115 | 2 |
| 449 | 20240109 | 112900 | 1029384805 | 4115 | 4115 | 4115 | 4115 | 277 |
| 450 | 20240109 | 112800 | 1028244950 | 4115 | 4115 | 4115 | 4115 | 309 |
| 451 | 20240109 | 112700 | 1026973415 | 4115 | 4115 | 4115 | 4115 | 115 |
| 452 | 20240109 | 112600 | 1026500190 | 4115 | 4115 | 4115 | 4115 | 200 |
| 453 | 20240109 | 112500 | 1025677190 | 4110 | 4115 | 4115 | 4110 | 118 |
| 454 | 20240109 | 112400 | 1025191625 | 4115 | 4115 | 4115 | 4110 | 181 |
| 455 | 20240109 | 112300 | 1024446815 | 4120 | 4115 | 4120 | 4115 | 537 |
| 456 | 20240109 | 112200 | 1022234745 | 4110 | 4110 | 4115 | 4110 | 1130 |
| 457 | 20240109 | 112100 | 1017590325 | 4115 | 4115 | 4115 | 4110 | 73 |
| 458 | 20240109 | 112000 | 1017290180 | 4115 | 4115 | 4115 | 4110 | 57 |
| 459 | 20240109 | 111900 | 1017055880 | 4115 | 4115 | 4115 | 4115 | 81 |
| 460 | 20240109 | 111800 | 1016722565 | 4115 | 4115 | 4115 | 4115 | 117 |
| 461 | 20240109 | 111700 | 1016241110 | 4115 | 4115 | 4115 | 4115 | 503 |
| 462 | 20240109 | 111600 | 1014171265 | 4115 | 4120 | 4120 | 4115 | 200 |
| 463 | 20240109 | 111500 | 1013347715 | 4125 | 4125 | 4125 | 4125 | 121 |
| 464 | 20240109 | 111400 | 1012848590 | 4120 | 4130 | 4130 | 4120 | 320 |
| 465 | 20240109 | 111300 | 1011528950 | 4130 | 4120 | 4130 | 4115 | 854 |
| 466 | 20240109 | 111200 | 1008010015 | 4130 | 4130 | 4130 | 4130 | 1 |
| 467 | 20240109 | 111100 | 1008005885 | 4130 | 4130 | 4130 | 4130 | 0 |
| 468 | 20240109 | 111000 | 1008005885 | 4130 | 4130 | 4130 | 4130 | 292 |
| 469 | 20240109 | 110900 | 1006799925 | 4130 | 4130 | 4130 | 4130 | 282 |
| 470 | 20240109 | 110800 | 1005635265 | 4130 | 4130 | 4130 | 4130 | 0 |
| 471 | 20240109 | 110700 | 1005635265 | 4130 | 4115 | 4130 | 4115 | 45 |
| 472 | 20240109 | 110600 | 1005450075 | 4115 | 4115 | 4115 | 4115 | 1184 |
| 473 | 20240109 | 110500 | 1000577915 | 4115 | 4115 | 4115 | 4115 | 50 |
| 474 | 20240109 | 110400 | 1000372165 | 4115 | 4115 | 4115 | 4115 | 124 |
| 475 | 20240109 | 110300 | 999861905 | 4115 | 4115 | 4115 | 4115 | 387 |
| 476 | 20240109 | 110200 | 998269400 | 4115 | 4115 | 4115 | 4115 | 281 |
| 477 | 20240109 | 110100 | 997113085 | 4115 | 4115 | 4115 | 4115 | 649 |
| 478 | 20240109 | 110000 | 994442450 | 4115 | 4115 | 4115 | 4115 | 2248 |
| 479 | 20240109 | 105900 | 985191930 | 4120 | 4120 | 4130 | 4120 | 521 |
| 480 | 20240109 | 105800 | 983044410 | 4130 | 4120 | 4130 | 4120 | 246 |
| 481 | 20240109 | 105700 | 982030860 | 4120 | 4120 | 4120 | 4120 | 0 |
| 482 | 20240109 | 105600 | 982030860 | 4120 | 4125 | 4130 | 4120 | 1606 |
| 483 | 20240109 | 105500 | 975406340 | 4130 | 4130 | 4130 | 4130 | 131 |
| 484 | 20240109 | 105400 | 974865310 | 4130 | 4135 | 4135 | 4130 | 3539 |
| 485 | 20240109 | 105300 | 960248800 | 4135 | 4135 | 4135 | 4135 | 66 |
| 486 | 20240109 | 105200 | 959975890 | 4135 | 4135 | 4135 | 4135 | 689 |
| 487 | 20240109 | 105100 | 957126875 | 4135 | 4135 | 4135 | 4135 | 378 |
| 488 | 20240109 | 105000 | 955563845 | 4135 | 4140 | 4140 | 4135 | 32 |
| 489 | 20240109 | 104900 | 955431520 | 4135 | 4135 | 4135 | 4135 | 0 |
| 490 | 20240109 | 104800 | 955431520 | 4135 | 4135 | 4135 | 4135 | 180 |
| 491 | 20240109 | 104700 | 954687220 | 4135 | 4135 | 4135 | 4135 | 117 |
| 492 | 20240109 | 104600 | 954203425 | 4135 | 4130 | 4135 | 4130 | 460 |
| 493 | 20240109 | 104500 | 952301505 | 4135 | 4140 | 4140 | 4135 | 1875 |
| 494 | 20240109 | 104400 | 944548180 | 4140 | 4135 | 4140 | 4135 | 350 |
| 495 | 20240109 | 104300 | 943099930 | 4135 | 4140 | 4140 | 4135 | 572 |
| 496 | 20240109 | 104200 | 940732955 | 4140 | 4145 | 4145 | 4135 | 2348 |
| 497 | 20240109 | 104100 | 931008685 | 4145 | 4145 | 4150 | 4145 | 704 |
| 498 | 20240109 | 104000 | 928090105 | 4145 | 4145 | 4150 | 4145 | 631 |
| 499 | 20240109 | 103900 | 925473430 | 4150 | 4155 | 4155 | 4145 | 4471 |
| 500 | 20240109 | 103800 | 906921665 | 4155 | 4150 | 4155 | 4150 | 2098 |
| 501 | 20240109 | 103700 | 898206980 | 4155 | 4155 | 4155 | 4150 | 1864 |
| 502 | 20240109 | 103600 | 890468910 | 4155 | 4155 | 4155 | 4150 | 2927 |
| 503 | 20240109 | 103500 | 878311075 | 4150 | 4150 | 4150 | 4150 | 2301 |
| 504 | 20240109 | 103400 | 868761925 | 4150 | 4150 | 4150 | 4145 | 747 |
| 505 | 20240109 | 103300 | 865661900 | 4150 | 4150 | 4150 | 4150 | 980 |
| 506 | 20240109 | 103200 | 861594900 | 4150 | 4145 | 4155 | 4145 | 2039 |
| 507 | 20240109 | 103100 | 853132665 | 4145 | 4145 | 4145 | 4145 | 701 |
| 508 | 20240109 | 103000 | 850227020 | 4145 | 4145 | 4145 | 4145 | 30 |
| 509 | 20240109 | 102900 | 850102670 | 4145 | 4150 | 4150 | 4145 | 190 |
| 510 | 20240109 | 102800 | 849314250 | 4150 | 4145 | 4150 | 4140 | 3870 |
| 511 | 20240109 | 102700 | 833270105 | 4140 | 4135 | 4140 | 4135 | 2937 |
| 512 | 20240109 | 102600 | 821113260 | 4135 | 4135 | 4135 | 4135 | 0 |
| 513 | 20240109 | 102500 | 821113260 | 4135 | 4135 | 4135 | 4135 | 484 |
| 514 | 20240109 | 102400 | 819111920 | 4135 | 4135 | 4135 | 4135 | 325 |
| 515 | 20240109 | 102300 | 817768045 | 4140 | 4140 | 4140 | 4140 | 1003 |
| 516 | 20240109 | 102200 | 813615625 | 4140 | 4145 | 4145 | 4140 | 253 |
| 517 | 20240109 | 102100 | 812567990 | 4145 | 4145 | 4145 | 4145 | 2367 |
| 518 | 20240109 | 102000 | 802756775 | 4145 | 4145 | 4145 | 4130 | 1238 |
| 519 | 20240109 | 101900 | 797626520 | 4145 | 4120 | 4145 | 4120 | 11667 |
| 520 | 20240109 | 101800 | 749414720 | 4125 | 4120 | 4125 | 4115 | 1098 |
| 521 | 20240109 | 101700 | 744892140 | 4125 | 4125 | 4125 | 4125 | 0 |
| 522 | 20240109 | 101600 | 744892140 | 4125 | 4125 | 4125 | 4125 | 4 |
| 523 | 20240109 | 101500 | 744875640 | 4130 | 4130 | 4130 | 4130 | 132 |
| 524 | 20240109 | 101400 | 744330480 | 4130 | 4120 | 4130 | 4120 | 875 |
| 525 | 20240109 | 101300 | 740724680 | 4120 | 4120 | 4130 | 4120 | 381 |
| 526 | 20240109 | 101200 | 739154940 | 4120 | 4120 | 4120 | 4115 | 302 |
| 527 | 20240109 | 101100 | 737910795 | 4120 | 4130 | 4130 | 4120 | 497 |
| 528 | 20240109 | 101000 | 735863125 | 4115 | 4130 | 4130 | 4115 | 130 |
| 529 | 20240109 | 100900 | 735326240 | 4130 | 4130 | 4130 | 4130 | 173 |
| 530 | 20240109 | 100800 | 734611750 | 4130 | 4130 | 4130 | 4120 | 304 |
| 531 | 20240109 | 100700 | 733359230 | 4130 | 4125 | 4130 | 4125 | 118 |
| 532 | 20240109 | 100600 | 732872040 | 4115 | 4120 | 4130 | 4115 | 2924 |
| 533 | 20240109 | 100500 | 720819730 | 4120 | 4130 | 4130 | 4120 | 53 |
| 534 | 20240109 | 100400 | 720600850 | 4120 | 4120 | 4120 | 4120 | 543 |
| 535 | 20240109 | 100300 | 718363690 | 4120 | 4110 | 4120 | 4100 | 3403 |
| 536 | 20240109 | 100200 | 704387890 | 4120 | 4120 | 4120 | 4120 | 1010 |
| 537 | 20240109 | 100100 | 700226690 | 4110 | 4125 | 4125 | 4110 | 3099 |
| 538 | 20240109 | 100000 | 687463275 | 4125 | 4120 | 4130 | 4120 | 4462 |
| 539 | 20240109 | 095900 | 669037965 | 4120 | 4120 | 4120 | 4120 | 39 |
| 540 | 20240109 | 095800 | 668877285 | 4115 | 4115 | 4130 | 4115 | 322 |
| 541 | 20240109 | 095700 | 667552240 | 4115 | 4115 | 4115 | 4115 | 1138 |
| 542 | 20240109 | 095600 | 662869370 | 4120 | 4120 | 4120 | 4120 | 572 |
| 543 | 20240109 | 095500 | 660512730 | 4120 | 4125 | 4125 | 4120 | 767 |
| 544 | 20240109 | 095400 | 657352490 | 4125 | 4135 | 4135 | 4125 | 1228 |
| 545 | 20240109 | 095300 | 652283565 | 4130 | 4135 | 4135 | 4130 | 1796 |
| 546 | 20240109 | 095200 | 644861025 | 4135 | 4125 | 4135 | 4125 | 395 |
| 547 | 20240109 | 095100 | 643228205 | 4125 | 4125 | 4125 | 4125 | 75 |
| 548 | 20240109 | 095000 | 642918830 | 4120 | 4120 | 4120 | 4120 | 189 |
| 549 | 20240109 | 094900 | 642140150 | 4120 | 4110 | 4120 | 4110 | 187 |
| 550 | 20240109 | 094800 | 641370305 | 4110 | 4110 | 4110 | 4110 | 358 |
| 551 | 20240109 | 094700 | 639898925 | 4105 | 4115 | 4115 | 4105 | 3695 |
| 552 | 20240109 | 094600 | 624722370 | 4120 | 4125 | 4125 | 4120 | 873 |
| 553 | 20240109 | 094500 | 621125550 | 4120 | 4125 | 4130 | 4120 | 2527 |
| 554 | 20240109 | 094400 | 610703085 | 4125 | 4130 | 4135 | 4125 | 1777 |
| 555 | 20240109 | 094300 | 603364155 | 4130 | 4135 | 4135 | 4130 | 1018 |
| 556 | 20240109 | 094200 | 599154750 | 4135 | 4140 | 4140 | 4135 | 803 |
| 557 | 20240109 | 094100 | 595834045 | 4140 | 4130 | 4145 | 4130 | 935 |
| 558 | 20240109 | 094000 | 591961950 | 4140 | 4140 | 4145 | 4140 | 548 |
| 559 | 20240109 | 093900 | 589693120 | 4140 | 4140 | 4140 | 4140 | 350 |
| 560 | 20240109 | 093800 | 588244120 | 4130 | 4135 | 4135 | 4130 | 1201 |
| 561 | 20240109 | 093700 | 583283295 | 4135 | 4145 | 4145 | 4130 | 4290 |
| 562 | 20240109 | 093600 | 565538930 | 4150 | 4145 | 4150 | 4140 | 1787 |
| 563 | 20240109 | 093500 | 558132665 | 4145 | 4140 | 4145 | 4135 | 4530 |
| 564 | 20240109 | 093400 | 539374585 | 4140 | 4145 | 4145 | 4140 | 5643 |
| 565 | 20240109 | 093300 | 515993230 | 4140 | 4155 | 4155 | 4140 | 1059 |
| 566 | 20240109 | 093200 | 511603715 | 4155 | 4135 | 4160 | 4135 | 14559 |
| 567 | 20240109 | 093100 | 451221815 | 4135 | 4130 | 4135 | 4130 | 2337 |
| 568 | 20240109 | 093000 | 441569685 | 4130 | 4125 | 4135 | 4125 | 6328 |
| 569 | 20240109 | 092900 | 415438690 | 4125 | 4115 | 4125 | 4115 | 1858 |
| 570 | 20240109 | 092800 | 407790760 | 4110 | 4110 | 4110 | 4110 | 549 |
| 571 | 20240109 | 092700 | 405534370 | 4110 | 4105 | 4110 | 4105 | 514 |
| 572 | 20240109 | 092600 | 403424395 | 4105 | 4100 | 4105 | 4100 | 592 |
| 573 | 20240109 | 092500 | 400997010 | 4105 | 4100 | 4105 | 4100 | 1203 |
| 574 | 20240109 | 092400 | 396064695 | 4100 | 4115 | 4115 | 4100 | 20 |
| 575 | 20240109 | 092300 | 395982605 | 4115 | 4120 | 4125 | 4115 | 5358 |
| 576 | 20240109 | 092200 | 373905555 | 4120 | 4125 | 4125 | 4120 | 760 |
| 577 | 20240109 | 092100 | 370773305 | 4125 | 4130 | 4130 | 4120 | 5360 |
| 578 | 20240109 | 092000 | 348676805 | 4125 | 4120 | 4130 | 4120 | 4668 |
| 579 | 20240109 | 091900 | 329409920 | 4120 | 4120 | 4125 | 4115 | 3049 |
| 580 | 20240109 | 091800 | 316843175 | 4115 | 4110 | 4120 | 4110 | 1679 |
| 581 | 20240109 | 091700 | 309936765 | 4110 | 4120 | 4120 | 4095 | 2953 |
| 582 | 20240109 | 091600 | 297804370 | 4120 | 4120 | 4130 | 4120 | 3125 |
| 583 | 20240109 | 091500 | 284920180 | 4110 | 4110 | 4120 | 4110 | 3025 |
| 584 | 20240109 | 091400 | 272466875 | 4110 | 4105 | 4110 | 4095 | 1148 |
| 585 | 20240109 | 091300 | 267765335 | 4110 | 4115 | 4115 | 4100 | 3529 |
| 586 | 20240109 | 091200 | 253291730 | 4115 | 4065 | 4115 | 4065 | 16427 |
| 587 | 20240109 | 091100 | 186306255 | 4065 | 4065 | 4070 | 4065 | 555 |
| 588 | 20240109 | 091000 | 184049680 | 4070 | 4075 | 4080 | 4070 | 2254 |
| 589 | 20240109 | 090900 | 174868430 | 4075 | 4075 | 4075 | 4075 | 607 |
| 590 | 20240109 | 090800 | 172394905 | 4075 | 4075 | 4080 | 4075 | 3938 |
| 591 | 20240109 | 090700 | 156347545 | 4055 | 4080 | 4085 | 4055 | 5045 |
| 592 | 20240109 | 090600 | 135813915 | 4075 | 4065 | 4080 | 4060 | 1889 |
| 593 | 20240109 | 090500 | 128123900 | 4065 | 4065 | 4065 | 4060 | 3151 |
| 594 | 20240109 | 090400 | 115315095 | 4065 | 4055 | 4065 | 4030 | 10343 |
| 595 | 20240109 | 090300 | 73364150 | 4055 | 4065 | 4065 | 4010 | 8291 |
| 596 | 20240109 | 090200 | 39857835 | 4065 | 4075 | 4080 | 4065 | 2465 |
| 597 | 20240109 | 090100 | 29826895 | 4075 | 4085 | 4100 | 4070 | 1386 |
| 598 | 20240109 | 090000 | 24166735 | 4085 | 4065 | 4100 | 4065 | 5945 |