29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 3 | 20240111 | 184800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20240111 | 184700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20240111 | 184600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20240111 | 184500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20240111 | 184400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20240111 | 184300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20240111 | 184200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20240111 | 184100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20240111 | 184000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20240111 | 183900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20240111 | 183800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20240111 | 183700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20240111 | 183600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20240111 | 183500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20240111 | 183400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20240111 | 183300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20240111 | 183200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20240111 | 183100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20240111 | 183000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20240111 | 182900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20240111 | 182800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20240111 | 182700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20240111 | 182600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20240111 | 182500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20240111 | 182400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20240111 | 182300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20240111 | 182200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20240111 | 182100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20240111 | 182000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20240111 | 181900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 33 | 20240111 | 181800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20240111 | 181700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20240111 | 181600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20240111 | 181500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20240111 | 181400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20240111 | 181300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20240111 | 181200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20240111 | 181100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20240111 | 181000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20240111 | 180900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20240111 | 180800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20240111 | 180700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20240111 | 180600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20240111 | 180500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20240111 | 180400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20240111 | 180300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20240111 | 180200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20240111 | 180100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20240111 | 180000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20240111 | 175900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20240111 | 175800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20240111 | 175700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20240111 | 175600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20240111 | 175500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20240111 | 175400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20240111 | 175300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20240111 | 175200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20240111 | 175100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20240111 | 175000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20240111 | 174900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 63 | 20240111 | 174800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20240111 | 174700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20240111 | 174600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20240111 | 174500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20240111 | 174400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20240111 | 174300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20240111 | 174200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20240111 | 174100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20240111 | 174000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20240111 | 173900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20240111 | 173800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20240111 | 173700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20240111 | 173600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20240111 | 173500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20240111 | 173400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20240111 | 173300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20240111 | 173200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20240111 | 173100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20240111 | 173000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20240111 | 172900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20240111 | 172800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20240111 | 172700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20240111 | 172600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20240111 | 172500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20240111 | 172400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20240111 | 172300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20240111 | 172200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20240111 | 172100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20240111 | 172000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20240111 | 171900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 93 | 20240111 | 171800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20240111 | 171700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20240111 | 171600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20240111 | 171500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20240111 | 171400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20240111 | 171300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20240111 | 171200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20240111 | 171100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20240111 | 171000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20240111 | 170900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20240111 | 170800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20240111 | 170700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20240111 | 170600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20240111 | 170500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20240111 | 170400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20240111 | 170300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20240111 | 170200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20240111 | 170100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20240111 | 170000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20240111 | 165900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20240111 | 165800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20240111 | 165700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20240111 | 165600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20240111 | 165500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20240111 | 165400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20240111 | 165300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20240111 | 165200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20240111 | 165100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20240111 | 165000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20240111 | 164900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 123 | 20240111 | 164800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20240111 | 164700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20240111 | 164600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20240111 | 164500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20240111 | 164400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20240111 | 164300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20240111 | 164200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20240111 | 164100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20240111 | 164000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20240111 | 163900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20240111 | 163800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20240111 | 163700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20240111 | 163600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20240111 | 163500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20240111 | 163400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20240111 | 163300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20240111 | 163200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20240111 | 163100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20240111 | 163000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20240111 | 162900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20240111 | 162800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20240111 | 162700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20240111 | 162600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20240111 | 162500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20240111 | 162400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20240111 | 162300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20240111 | 162200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20240111 | 162100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20240111 | 162000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20240111 | 161900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 153 | 20240111 | 161800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20240111 | 161700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20240111 | 161600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20240111 | 161500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20240111 | 161400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20240111 | 161300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20240111 | 161200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20240111 | 161100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20240111 | 161000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20240111 | 160900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20240111 | 160800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20240111 | 160700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20240111 | 160600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20240111 | 160500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20240111 | 160400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20240111 | 160300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20240111 | 160200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20240111 | 160100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20240111 | 160000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20240111 | 155900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20240111 | 155800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20240111 | 155700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20240111 | 155600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20240111 | 155500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20240111 | 155400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20240111 | 155300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20240111 | 155200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20240111 | 155100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20240111 | 155000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20240111 | 154900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 183 | 20240111 | 154800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20240111 | 154700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20240111 | 154600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20240111 | 154500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20240111 | 154400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20240111 | 154300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20240111 | 154200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20240111 | 154100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20240111 | 154000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20240111 | 153900 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20240111 | 153800 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20240111 | 153700 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20240111 | 153600 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20240111 | 153500 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20240111 | 153400 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20240111 | 153300 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20240111 | 153200 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20240111 | 153100 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20240111 | 153000 | 4255339140 | 2820 | 2820 | 2820 | 2820 | 8592 |
| 202 | 20240111 | 152900 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 203 | 20240111 | 152800 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 204 | 20240111 | 152700 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 205 | 20240111 | 152600 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 206 | 20240111 | 152500 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 207 | 20240111 | 152400 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 208 | 20240111 | 152300 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 209 | 20240111 | 152200 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20240111 | 152100 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 211 | 20240111 | 152000 | 4231109700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 212 | 20240111 | 151900 | 4231109700 | 2825 | 2825 | 2830 | 2825 | 1182 |
| 213 | 20240111 | 151800 | 4227770545 | 2835 | 2830 | 2835 | 2825 | 1255 |
| 214 | 20240111 | 151700 | 4224218200 | 2825 | 2830 | 2830 | 2825 | 339 |
| 215 | 20240111 | 151600 | 4223259870 | 2830 | 2830 | 2830 | 2830 | 34 |
| 216 | 20240111 | 151500 | 4223163650 | 2830 | 2830 | 2835 | 2825 | 1146 |
| 217 | 20240111 | 151400 | 4219920035 | 2825 | 2830 | 2830 | 2825 | 1124 |
| 218 | 20240111 | 151300 | 4216739135 | 2830 | 2830 | 2835 | 2830 | 6362 |
| 219 | 20240111 | 151200 | 4198734105 | 2830 | 2835 | 2840 | 2830 | 2214 |
| 220 | 20240111 | 151100 | 4192462260 | 2835 | 2845 | 2845 | 2835 | 11539 |
| 221 | 20240111 | 151000 | 4159647695 | 2850 | 2850 | 2850 | 2850 | 11 |
| 222 | 20240111 | 150900 | 4159616345 | 2850 | 2850 | 2850 | 2850 | 981 |
| 223 | 20240111 | 150800 | 4156820495 | 2850 | 2845 | 2850 | 2845 | 613 |
| 224 | 20240111 | 150700 | 4155076330 | 2845 | 2845 | 2845 | 2845 | 2672 |
| 225 | 20240111 | 150600 | 4147474490 | 2845 | 2845 | 2845 | 2845 | 391 |
| 226 | 20240111 | 150500 | 4146362095 | 2845 | 2845 | 2845 | 2845 | 464 |
| 227 | 20240111 | 150400 | 4145042015 | 2845 | 2845 | 2845 | 2845 | 20 |
| 228 | 20240111 | 150300 | 4144985115 | 2845 | 2845 | 2845 | 2845 | 100 |
| 229 | 20240111 | 150200 | 4144700615 | 2845 | 2845 | 2845 | 2845 | 165 |
| 230 | 20240111 | 150100 | 4144231190 | 2840 | 2845 | 2850 | 2840 | 2864 |
| 231 | 20240111 | 150000 | 4136073135 | 2845 | 2835 | 2845 | 2835 | 3562 |
| 232 | 20240111 | 145900 | 4125942975 | 2835 | 2840 | 2840 | 2835 | 5272 |
| 233 | 20240111 | 145800 | 4110996085 | 2840 | 2840 | 2845 | 2840 | 2257 |
| 234 | 20240111 | 145700 | 4104582420 | 2845 | 2845 | 2845 | 2845 | 51 |
| 235 | 20240111 | 145600 | 4104437325 | 2840 | 2845 | 2845 | 2840 | 319 |
| 236 | 20240111 | 145500 | 4103529790 | 2840 | 2845 | 2845 | 2840 | 1085 |
| 237 | 20240111 | 145400 | 4100443465 | 2840 | 2835 | 2845 | 2835 | 53 |
| 238 | 20240111 | 145300 | 4100292895 | 2835 | 2850 | 2850 | 2835 | 945 |
| 239 | 20240111 | 145200 | 4097608280 | 2845 | 2840 | 2845 | 2840 | 1425 |
| 240 | 20240111 | 145100 | 4093560830 | 2840 | 2845 | 2845 | 2840 | 5642 |
| 241 | 20240111 | 145000 | 4077532460 | 2850 | 2845 | 2850 | 2845 | 287 |
| 242 | 20240111 | 144900 | 4076714725 | 2850 | 2845 | 2850 | 2845 | 2959 |
| 243 | 20240111 | 144800 | 4068281850 | 2845 | 2840 | 2850 | 2840 | 3612 |
| 244 | 20240111 | 144700 | 4057996395 | 2845 | 2845 | 2845 | 2840 | 1355 |
| 245 | 20240111 | 144600 | 4054141875 | 2845 | 2845 | 2845 | 2845 | 423 |
| 246 | 20240111 | 144500 | 4052938440 | 2850 | 2850 | 2850 | 2845 | 147 |
| 247 | 20240111 | 144400 | 4052519640 | 2850 | 2850 | 2850 | 2850 | 131 |
| 248 | 20240111 | 144300 | 4052146290 | 2845 | 2850 | 2850 | 2845 | 797 |
| 249 | 20240111 | 144200 | 4049878255 | 2845 | 2850 | 2850 | 2845 | 638 |
| 250 | 20240111 | 144100 | 4048062595 | 2850 | 2850 | 2855 | 2850 | 102 |
| 251 | 20240111 | 144000 | 4047771795 | 2850 | 2845 | 2850 | 2845 | 1018 |
| 252 | 20240111 | 143900 | 4044870995 | 2850 | 2845 | 2850 | 2845 | 317 |
| 253 | 20240111 | 143800 | 4043967575 | 2850 | 2850 | 2855 | 2850 | 1251 |
| 254 | 20240111 | 143700 | 4040402220 | 2850 | 2855 | 2855 | 2850 | 1267 |
| 255 | 20240111 | 143600 | 4036791255 | 2855 | 2850 | 2855 | 2850 | 1976 |
| 256 | 20240111 | 143500 | 4031150775 | 2855 | 2850 | 2855 | 2850 | 25 |
| 257 | 20240111 | 143400 | 4031079405 | 2855 | 2855 | 2855 | 2850 | 5125 |
| 258 | 20240111 | 143300 | 4016472550 | 2855 | 2855 | 2860 | 2855 | 422 |
| 259 | 20240111 | 143200 | 4015267670 | 2855 | 2855 | 2860 | 2855 | 7605 |
| 260 | 20240111 | 143100 | 3993553755 | 2855 | 2850 | 2855 | 2850 | 10369 |
| 261 | 20240111 | 143000 | 3963995510 | 2850 | 2850 | 2850 | 2850 | 272 |
| 262 | 20240111 | 142900 | 3963220310 | 2845 | 2835 | 2845 | 2835 | 18635 |
| 263 | 20240111 | 142800 | 3910279470 | 2830 | 2830 | 2830 | 2830 | 1615 |
| 264 | 20240111 | 142700 | 3905709020 | 2830 | 2830 | 2830 | 2830 | 0 |
| 265 | 20240111 | 142600 | 3905709020 | 2830 | 2830 | 2830 | 2830 | 150 |
| 266 | 20240111 | 142500 | 3905284520 | 2830 | 2830 | 2830 | 2830 | 556 |
| 267 | 20240111 | 142400 | 3903711040 | 2830 | 2830 | 2830 | 2830 | 113 |
| 268 | 20240111 | 142300 | 3903391250 | 2830 | 2830 | 2830 | 2830 | 165 |
| 269 | 20240111 | 142200 | 3902924300 | 2835 | 2835 | 2835 | 2830 | 443 |
| 270 | 20240111 | 142100 | 3901670150 | 2830 | 2835 | 2835 | 2830 | 338 |
| 271 | 20240111 | 142000 | 3900713160 | 2835 | 2835 | 2835 | 2835 | 57 |
| 272 | 20240111 | 141900 | 3900551565 | 2835 | 2840 | 2840 | 2835 | 1552 |
| 273 | 20240111 | 141800 | 3896144335 | 2840 | 2830 | 2840 | 2830 | 2274 |
| 274 | 20240111 | 141700 | 3889697305 | 2835 | 2840 | 2840 | 2830 | 2133 |
| 275 | 20240111 | 141600 | 3883648295 | 2840 | 2840 | 2840 | 2840 | 31 |
| 276 | 20240111 | 141500 | 3883560255 | 2835 | 2830 | 2835 | 2830 | 2740 |
| 277 | 20240111 | 141400 | 3875794360 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 278 | 20240111 | 141300 | 3872964360 | 2830 | 2830 | 2830 | 2830 | 619 |
| 279 | 20240111 | 141200 | 3871212590 | 2830 | 2825 | 2830 | 2825 | 258 |
| 280 | 20240111 | 141100 | 3870483615 | 2825 | 2830 | 2830 | 2825 | 5122 |
| 281 | 20240111 | 141000 | 3856013810 | 2825 | 2825 | 2825 | 2825 | 13 |
| 282 | 20240111 | 140900 | 3855977085 | 2825 | 2815 | 2825 | 2815 | 7840 |
| 283 | 20240111 | 140800 | 3833832245 | 2815 | 2820 | 2820 | 2815 | 4929 |
| 284 | 20240111 | 140700 | 3819956660 | 2820 | 2825 | 2825 | 2820 | 4773 |
| 285 | 20240111 | 140600 | 3806496795 | 2825 | 2825 | 2825 | 2825 | 422 |
| 286 | 20240111 | 140500 | 3805304645 | 2830 | 2825 | 2830 | 2825 | 2055 |
| 287 | 20240111 | 140400 | 3799499150 | 2830 | 2825 | 2830 | 2825 | 891 |
| 288 | 20240111 | 140300 | 3796982070 | 2825 | 2825 | 2825 | 2825 | 2 |
| 289 | 20240111 | 140200 | 3796976420 | 2825 | 2825 | 2825 | 2820 | 150 |
| 290 | 20240111 | 140100 | 3796552695 | 2825 | 2825 | 2825 | 2825 | 105 |
| 291 | 20240111 | 140000 | 3796256070 | 2825 | 2825 | 2825 | 2825 | 532 |
| 292 | 20240111 | 135900 | 3794753170 | 2830 | 2830 | 2830 | 2830 | 0 |
| 293 | 20240111 | 135800 | 3794753170 | 2830 | 2830 | 2830 | 2830 | 364 |
| 294 | 20240111 | 135700 | 3793723050 | 2830 | 2830 | 2830 | 2830 | 131 |
| 295 | 20240111 | 135600 | 3793352320 | 2835 | 2830 | 2835 | 2820 | 9742 |
| 296 | 20240111 | 135500 | 3765855480 | 2825 | 2825 | 2825 | 2825 | 104 |
| 297 | 20240111 | 135400 | 3765561680 | 2830 | 2825 | 2830 | 2825 | 5715 |
| 298 | 20240111 | 135300 | 3749414125 | 2830 | 2830 | 2830 | 2830 | 397 |
| 299 | 20240111 | 135200 | 3748290615 | 2830 | 2830 | 2830 | 2830 | 357 |
| 300 | 20240111 | 135100 | 3747280305 | 2830 | 2835 | 2835 | 2830 | 351 |
| 301 | 20240111 | 135000 | 3746286340 | 2830 | 2835 | 2835 | 2830 | 645 |
| 302 | 20240111 | 134900 | 3744460965 | 2835 | 2835 | 2835 | 2835 | 90 |
| 303 | 20240111 | 134800 | 3744205815 | 2835 | 2835 | 2835 | 2835 | 110 |
| 304 | 20240111 | 134700 | 3743893965 | 2835 | 2835 | 2835 | 2830 | 448 |
| 305 | 20240111 | 134600 | 3742625150 | 2835 | 2830 | 2835 | 2830 | 2682 |
| 306 | 20240111 | 134500 | 3735034150 | 2835 | 2835 | 2835 | 2835 | 1177 |
| 307 | 20240111 | 134400 | 3731697355 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 308 | 20240111 | 134300 | 3728862355 | 2835 | 2835 | 2835 | 2830 | 178 |
| 309 | 20240111 | 134200 | 3728357895 | 2835 | 2835 | 2835 | 2835 | 0 |
| 310 | 20240111 | 134100 | 3728357895 | 2835 | 2835 | 2835 | 2830 | 666 |
| 311 | 20240111 | 134000 | 3726469800 | 2845 | 2840 | 2845 | 2835 | 1130 |
| 312 | 20240111 | 133900 | 3723255800 | 2845 | 2840 | 2845 | 2835 | 742 |
| 313 | 20240111 | 133800 | 3721151100 | 2840 | 2845 | 2845 | 2840 | 529 |
| 314 | 20240111 | 133700 | 3719647705 | 2840 | 2835 | 2840 | 2835 | 2531 |
| 315 | 20240111 | 133600 | 3712466845 | 2840 | 2840 | 2840 | 2840 | 204 |
| 316 | 20240111 | 133500 | 3711887485 | 2840 | 2840 | 2840 | 2840 | 761 |
| 317 | 20240111 | 133400 | 3709726245 | 2840 | 2840 | 2840 | 2840 | 881 |
| 318 | 20240111 | 133300 | 3707224205 | 2845 | 2845 | 2845 | 2845 | 195 |
| 319 | 20240111 | 133200 | 3706669430 | 2835 | 2840 | 2840 | 2835 | 742 |
| 320 | 20240111 | 133100 | 3704562685 | 2835 | 2835 | 2835 | 2835 | 503 |
| 321 | 20240111 | 133000 | 3703136680 | 2840 | 2825 | 2840 | 2825 | 11652 |
| 322 | 20240111 | 132900 | 3670155230 | 2820 | 2825 | 2825 | 2820 | 51 |
| 323 | 20240111 | 132800 | 3670011255 | 2825 | 2825 | 2825 | 2825 | 113 |
| 324 | 20240111 | 132700 | 3669692030 | 2820 | 2820 | 2820 | 2820 | 0 |
| 325 | 20240111 | 132600 | 3669692030 | 2820 | 2820 | 2820 | 2820 | 2011 |
| 326 | 20240111 | 132500 | 3664021010 | 2820 | 2825 | 2825 | 2820 | 160 |
| 327 | 20240111 | 132400 | 3663569360 | 2825 | 2825 | 2825 | 2825 | 54 |
| 328 | 20240111 | 132300 | 3663416810 | 2825 | 2820 | 2825 | 2820 | 94 |
| 329 | 20240111 | 132200 | 3663151275 | 2820 | 2820 | 2820 | 2820 | 1466 |
| 330 | 20240111 | 132100 | 3659017155 | 2825 | 2820 | 2825 | 2820 | 2579 |
| 331 | 20240111 | 132000 | 3651744345 | 2820 | 2815 | 2820 | 2815 | 489 |
| 332 | 20240111 | 131900 | 3650367805 | 2820 | 2820 | 2820 | 2815 | 491 |
| 333 | 20240111 | 131800 | 3648984720 | 2820 | 2820 | 2820 | 2820 | 10 |
| 334 | 20240111 | 131700 | 3648956520 | 2820 | 2815 | 2820 | 2815 | 39 |
| 335 | 20240111 | 131600 | 3648846615 | 2810 | 2815 | 2815 | 2810 | 1031 |
| 336 | 20240111 | 131500 | 3645944360 | 2820 | 2820 | 2820 | 2820 | 220 |
| 337 | 20240111 | 131400 | 3645323960 | 2815 | 2820 | 2820 | 2815 | 624 |
| 338 | 20240111 | 131300 | 3643564690 | 2820 | 2815 | 2820 | 2815 | 2429 |
| 339 | 20240111 | 131200 | 3636726390 | 2815 | 2820 | 2820 | 2815 | 108 |
| 340 | 20240111 | 131100 | 3636421920 | 2820 | 2825 | 2825 | 2820 | 2398 |
| 341 | 20240111 | 131000 | 3629659460 | 2825 | 2830 | 2830 | 2820 | 5458 |
| 342 | 20240111 | 130900 | 3614265900 | 2830 | 2830 | 2830 | 2830 | 50 |
| 343 | 20240111 | 130800 | 3614124400 | 2830 | 2825 | 2830 | 2825 | 2550 |
| 344 | 20240111 | 130700 | 3606920645 | 2825 | 2825 | 2825 | 2825 | 200 |
| 345 | 20240111 | 130600 | 3606355645 | 2825 | 2825 | 2825 | 2820 | 296 |
| 346 | 20240111 | 130500 | 3605520350 | 2825 | 2825 | 2825 | 2825 | 231 |
| 347 | 20240111 | 130400 | 3604867775 | 2820 | 2825 | 2825 | 2820 | 302 |
| 348 | 20240111 | 130300 | 3604016130 | 2820 | 2820 | 2820 | 2820 | 1048 |
| 349 | 20240111 | 130200 | 3601060770 | 2825 | 2825 | 2825 | 2825 | 1209 |
| 350 | 20240111 | 130100 | 3597645345 | 2825 | 2820 | 2825 | 2820 | 923 |
| 351 | 20240111 | 130000 | 3595042480 | 2820 | 2815 | 2820 | 2815 | 391 |
| 352 | 20240111 | 125900 | 3593940560 | 2820 | 2820 | 2820 | 2820 | 410 |
| 353 | 20240111 | 125800 | 3592784360 | 2820 | 2820 | 2820 | 2820 | 374 |
| 354 | 20240111 | 125700 | 3591729680 | 2820 | 2820 | 2820 | 2820 | 190 |
| 355 | 20240111 | 125600 | 3591193880 | 2820 | 2815 | 2820 | 2815 | 1250 |
| 356 | 20240111 | 125500 | 3587673475 | 2815 | 2815 | 2815 | 2815 | 1342 |
| 357 | 20240111 | 125400 | 3583895745 | 2815 | 2815 | 2815 | 2815 | 55 |
| 358 | 20240111 | 125300 | 3583740920 | 2820 | 2815 | 2820 | 2800 | 14206 |
| 359 | 20240111 | 125200 | 3543868845 | 2820 | 2820 | 2820 | 2820 | 0 |
| 360 | 20240111 | 125100 | 3543868845 | 2820 | 2815 | 2820 | 2810 | 1803 |
| 361 | 20240111 | 125000 | 3538796735 | 2810 | 2810 | 2810 | 2810 | 11 |
| 362 | 20240111 | 124900 | 3538765825 | 2810 | 2810 | 2820 | 2810 | 4009 |
| 363 | 20240111 | 124800 | 3527490085 | 2815 | 2815 | 2815 | 2815 | 1691 |
| 364 | 20240111 | 124700 | 3522729920 | 2810 | 2820 | 2820 | 2810 | 60 |
| 365 | 20240111 | 124600 | 3522560755 | 2815 | 2820 | 2820 | 2815 | 1221 |
| 366 | 20240111 | 124500 | 3519123195 | 2815 | 2820 | 2820 | 2815 | 19 |
| 367 | 20240111 | 124400 | 3519069705 | 2815 | 2820 | 2820 | 2815 | 108 |
| 368 | 20240111 | 124300 | 3518765210 | 2820 | 2820 | 2820 | 2820 | 25 |
| 369 | 20240111 | 124200 | 3518694710 | 2815 | 2820 | 2820 | 2815 | 3104 |
| 370 | 20240111 | 124100 | 3509953930 | 2815 | 2815 | 2820 | 2815 | 1212 |
| 371 | 20240111 | 124000 | 3506536615 | 2815 | 2820 | 2820 | 2815 | 1298 |
| 372 | 20240111 | 123900 | 3502881555 | 2820 | 2815 | 2820 | 2815 | 2081 |
| 373 | 20240111 | 123800 | 3497023420 | 2810 | 2815 | 2815 | 2810 | 222 |
| 374 | 20240111 | 123700 | 3496398895 | 2815 | 2815 | 2820 | 2810 | 3642 |
| 375 | 20240111 | 123600 | 3486139045 | 2815 | 2815 | 2815 | 2815 | 117 |
| 376 | 20240111 | 123500 | 3485809690 | 2810 | 2810 | 2810 | 2810 | 1817 |
| 377 | 20240111 | 123400 | 3480703920 | 2815 | 2815 | 2815 | 2815 | 1790 |
| 378 | 20240111 | 123300 | 3475665070 | 2815 | 2815 | 2815 | 2815 | 131 |
| 379 | 20240111 | 123200 | 3475296305 | 2815 | 2810 | 2815 | 2810 | 431 |
| 380 | 20240111 | 123100 | 3474084625 | 2810 | 2815 | 2815 | 2810 | 378 |
| 381 | 20240111 | 123000 | 3473021870 | 2810 | 2810 | 2810 | 2810 | 30 |
| 382 | 20240111 | 122900 | 3472937570 | 2815 | 2815 | 2815 | 2815 | 90 |
| 383 | 20240111 | 122800 | 3472684220 | 2815 | 2815 | 2815 | 2810 | 63 |
| 384 | 20240111 | 122700 | 3472506880 | 2815 | 2815 | 2815 | 2815 | 192 |
| 385 | 20240111 | 122600 | 3471966400 | 2810 | 2815 | 2815 | 2810 | 287 |
| 386 | 20240111 | 122500 | 3471158670 | 2815 | 2815 | 2815 | 2810 | 3447 |
| 387 | 20240111 | 122400 | 3461471995 | 2815 | 2810 | 2815 | 2810 | 264 |
| 388 | 20240111 | 122300 | 3460730145 | 2810 | 2815 | 2815 | 2805 | 17911 |
| 389 | 20240111 | 122200 | 3410396605 | 2815 | 2820 | 2820 | 2815 | 1566 |
| 390 | 20240111 | 122100 | 3405988265 | 2820 | 2820 | 2825 | 2820 | 396 |
| 391 | 20240111 | 122000 | 3404871095 | 2825 | 2825 | 2825 | 2825 | 100 |
| 392 | 20240111 | 121900 | 3404588595 | 2825 | 2825 | 2825 | 2820 | 343 |
| 393 | 20240111 | 121800 | 3403620870 | 2825 | 2820 | 2825 | 2820 | 619 |
| 394 | 20240111 | 121700 | 3401875140 | 2825 | 2825 | 2825 | 2825 | 130 |
| 395 | 20240111 | 121600 | 3401507890 | 2825 | 2825 | 2825 | 2815 | 2764 |
| 396 | 20240111 | 121500 | 3393721750 | 2825 | 2825 | 2825 | 2815 | 3363 |
| 397 | 20240111 | 121400 | 3384242690 | 2825 | 2830 | 2830 | 2825 | 104 |
| 398 | 20240111 | 121300 | 3383948735 | 2830 | 2825 | 2830 | 2820 | 3272 |
| 399 | 20240111 | 121200 | 3374717360 | 2830 | 2830 | 2830 | 2830 | 150 |
| 400 | 20240111 | 121100 | 3374292860 | 2825 | 2820 | 2825 | 2820 | 3744 |
| 401 | 20240111 | 121000 | 3363732855 | 2820 | 2825 | 2825 | 2820 | 431 |
| 402 | 20240111 | 120900 | 3362516865 | 2820 | 2830 | 2830 | 2820 | 2184 |
| 403 | 20240111 | 120800 | 3356348920 | 2830 | 2830 | 2835 | 2825 | 3013 |
| 404 | 20240111 | 120700 | 3347827250 | 2835 | 2835 | 2835 | 2835 | 648 |
| 405 | 20240111 | 120600 | 3345990170 | 2835 | 2830 | 2835 | 2830 | 148 |
| 406 | 20240111 | 120500 | 3345570610 | 2835 | 2835 | 2835 | 2830 | 1359 |
| 407 | 20240111 | 120400 | 3341718495 | 2835 | 2835 | 2835 | 2835 | 1091 |
| 408 | 20240111 | 120300 | 3338625510 | 2835 | 2830 | 2835 | 2830 | 762 |
| 409 | 20240111 | 120200 | 3336465490 | 2835 | 2835 | 2835 | 2830 | 60 |
| 410 | 20240111 | 120100 | 3336295550 | 2835 | 2835 | 2835 | 2835 | 122 |
| 411 | 20240111 | 120000 | 3335949680 | 2835 | 2830 | 2835 | 2830 | 2038 |
| 412 | 20240111 | 115900 | 3330172100 | 2835 | 2835 | 2835 | 2835 | 115 |
| 413 | 20240111 | 115800 | 3329846075 | 2835 | 2835 | 2835 | 2835 | 25 |
| 414 | 20240111 | 115700 | 3329775200 | 2835 | 2830 | 2835 | 2830 | 310 |
| 415 | 20240111 | 115600 | 3328897440 | 2830 | 2830 | 2830 | 2830 | 130 |
| 416 | 20240111 | 115500 | 3328529540 | 2835 | 2835 | 2835 | 2825 | 142 |
| 417 | 20240111 | 115400 | 3328127545 | 2835 | 2830 | 2835 | 2825 | 901 |
| 418 | 20240111 | 115300 | 3325575100 | 2835 | 2830 | 2835 | 2825 | 2047 |
| 419 | 20240111 | 115200 | 3319791165 | 2835 | 2830 | 2835 | 2830 | 995 |
| 420 | 20240111 | 115100 | 3316975300 | 2830 | 2830 | 2830 | 2830 | 116 |
| 421 | 20240111 | 115000 | 3316647020 | 2825 | 2835 | 2835 | 2825 | 299 |
| 422 | 20240111 | 114900 | 3315800595 | 2830 | 2830 | 2830 | 2830 | 0 |
| 423 | 20240111 | 114800 | 3315800595 | 2830 | 2835 | 2835 | 2830 | 124 |
| 424 | 20240111 | 114700 | 3315449220 | 2835 | 2825 | 2835 | 2825 | 2054 |
| 425 | 20240111 | 114600 | 3309636515 | 2830 | 2825 | 2830 | 2825 | 499 |
| 426 | 20240111 | 114500 | 3308226235 | 2830 | 2830 | 2830 | 2830 | 12 |
| 427 | 20240111 | 114400 | 3308192275 | 2830 | 2825 | 2830 | 2825 | 121 |
| 428 | 20240111 | 114300 | 3307850000 | 2830 | 2830 | 2830 | 2825 | 1313 |
| 429 | 20240111 | 114200 | 3304140645 | 2825 | 2830 | 2835 | 2825 | 1911 |
| 430 | 20240111 | 114100 | 3298737660 | 2825 | 2825 | 2830 | 2825 | 159 |
| 431 | 20240111 | 114000 | 3298288335 | 2830 | 2830 | 2830 | 2830 | 1123 |
| 432 | 20240111 | 113900 | 3295110245 | 2825 | 2825 | 2825 | 2825 | 30 |
| 433 | 20240111 | 113800 | 3295025495 | 2830 | 2825 | 2830 | 2825 | 195 |
| 434 | 20240111 | 113700 | 3294474170 | 2825 | 2830 | 2830 | 2825 | 118 |
| 435 | 20240111 | 113600 | 3294140370 | 2830 | 2830 | 2830 | 2830 | 174 |
| 436 | 20240111 | 113500 | 3293647950 | 2830 | 2830 | 2830 | 2825 | 633 |
| 437 | 20240111 | 113400 | 3291858000 | 2820 | 2820 | 2820 | 2820 | 832 |
| 438 | 20240111 | 113300 | 3289511760 | 2820 | 2830 | 2830 | 2820 | 1590 |
| 439 | 20240111 | 113200 | 3285026160 | 2820 | 2830 | 2830 | 2820 | 1130 |
| 440 | 20240111 | 113100 | 3281832630 | 2830 | 2820 | 2830 | 2820 | 827 |
| 441 | 20240111 | 113000 | 3279497135 | 2820 | 2820 | 2820 | 2820 | 144 |
| 442 | 20240111 | 112900 | 3279091055 | 2820 | 2820 | 2825 | 2815 | 301 |
| 443 | 20240111 | 112800 | 3278243455 | 2825 | 2820 | 2825 | 2815 | 1326 |
| 444 | 20240111 | 112700 | 3274507735 | 2825 | 2830 | 2830 | 2825 | 121 |
| 445 | 20240111 | 112600 | 3274165755 | 2820 | 2820 | 2820 | 2820 | 390 |
| 446 | 20240111 | 112500 | 3273065955 | 2820 | 2825 | 2830 | 2820 | 3848 |
| 447 | 20240111 | 112400 | 3262200165 | 2830 | 2825 | 2830 | 2825 | 1282 |
| 448 | 20240111 | 112300 | 3258577060 | 2815 | 2815 | 2815 | 2815 | 27 |
| 449 | 20240111 | 112200 | 3258501055 | 2820 | 2835 | 2835 | 2815 | 10025 |
| 450 | 20240111 | 112100 | 3230208340 | 2830 | 2830 | 2835 | 2830 | 543 |
| 451 | 20240111 | 112000 | 3228671530 | 2830 | 2825 | 2830 | 2825 | 637 |
| 452 | 20240111 | 111900 | 3226871220 | 2825 | 2830 | 2830 | 2825 | 351 |
| 453 | 20240111 | 111800 | 3225879315 | 2835 | 2835 | 2835 | 2830 | 535 |
| 454 | 20240111 | 111700 | 3224364550 | 2835 | 2835 | 2835 | 2835 | 222 |
| 455 | 20240111 | 111600 | 3223735180 | 2835 | 2835 | 2835 | 2830 | 1737 |
| 456 | 20240111 | 111500 | 3218810940 | 2830 | 2825 | 2835 | 2825 | 3591 |
| 457 | 20240111 | 111400 | 3208655045 | 2825 | 2825 | 2825 | 2820 | 172 |
| 458 | 20240111 | 111300 | 3208169335 | 2820 | 2820 | 2825 | 2815 | 736 |
| 459 | 20240111 | 111200 | 3206095250 | 2820 | 2820 | 2820 | 2815 | 615 |
| 460 | 20240111 | 111100 | 3204361250 | 2815 | 2830 | 2830 | 2815 | 788 |
| 461 | 20240111 | 111000 | 3202140345 | 2830 | 2820 | 2830 | 2815 | 4460 |
| 462 | 20240111 | 110900 | 3189565280 | 2820 | 2830 | 2830 | 2820 | 2697 |
| 463 | 20240111 | 110800 | 3181957790 | 2830 | 2825 | 2830 | 2825 | 1362 |
| 464 | 20240111 | 110700 | 3178109910 | 2825 | 2835 | 2835 | 2825 | 2663 |
| 465 | 20240111 | 110600 | 3170577670 | 2835 | 2840 | 2840 | 2835 | 2737 |
| 466 | 20240111 | 110500 | 3162818150 | 2835 | 2840 | 2840 | 2835 | 3963 |
| 467 | 20240111 | 110400 | 3151582595 | 2835 | 2845 | 2845 | 2835 | 4965 |
| 468 | 20240111 | 110300 | 3137491335 | 2840 | 2845 | 2845 | 2840 | 3621 |
| 469 | 20240111 | 110200 | 3127207185 | 2840 | 2850 | 2850 | 2840 | 5520 |
| 470 | 20240111 | 110100 | 3111503795 | 2845 | 2850 | 2855 | 2845 | 681 |
| 471 | 20240111 | 110000 | 3109563725 | 2850 | 2855 | 2855 | 2850 | 29 |
| 472 | 20240111 | 105900 | 3109481070 | 2845 | 2855 | 2855 | 2845 | 1245 |
| 473 | 20240111 | 105800 | 3105933600 | 2850 | 2850 | 2850 | 2850 | 660 |
| 474 | 20240111 | 105700 | 3104052600 | 2850 | 2850 | 2860 | 2845 | 1073 |
| 475 | 20240111 | 105600 | 3100990715 | 2845 | 2855 | 2855 | 2845 | 3603 |
| 476 | 20240111 | 105500 | 3090723590 | 2855 | 2855 | 2860 | 2855 | 2727 |
| 477 | 20240111 | 105400 | 3082937890 | 2865 | 2855 | 2865 | 2855 | 202 |
| 478 | 20240111 | 105300 | 3082359980 | 2860 | 2865 | 2865 | 2860 | 7115 |
| 479 | 20240111 | 105200 | 3061984050 | 2870 | 2870 | 2870 | 2870 | 1644 |
| 480 | 20240111 | 105100 | 3057265770 | 2870 | 2870 | 2870 | 2865 | 490 |
| 481 | 20240111 | 105000 | 3055859620 | 2865 | 2870 | 2870 | 2865 | 1783 |
| 482 | 20240111 | 104900 | 3050742430 | 2870 | 2870 | 2870 | 2870 | 456 |
| 483 | 20240111 | 104800 | 3049433710 | 2875 | 2880 | 2880 | 2875 | 190 |
| 484 | 20240111 | 104700 | 3048886960 | 2875 | 2880 | 2880 | 2870 | 4625 |
| 485 | 20240111 | 104600 | 3035605295 | 2880 | 2870 | 2880 | 2870 | 4738 |
| 486 | 20240111 | 104500 | 3022002400 | 2870 | 2870 | 2870 | 2870 | 1557 |
| 487 | 20240111 | 104400 | 3017533810 | 2865 | 2860 | 2870 | 2855 | 2173 |
| 488 | 20240111 | 104300 | 3011307970 | 2855 | 2860 | 2865 | 2855 | 6130 |
| 489 | 20240111 | 104200 | 2993803300 | 2860 | 2865 | 2865 | 2855 | 2190 |
| 490 | 20240111 | 104100 | 2987537640 | 2865 | 2855 | 2865 | 2855 | 5152 |
| 491 | 20240111 | 104000 | 2972798920 | 2855 | 2855 | 2855 | 2850 | 91 |
| 492 | 20240111 | 103900 | 2972539270 | 2855 | 2850 | 2855 | 2840 | 1099 |
| 493 | 20240111 | 103800 | 2969410720 | 2845 | 2845 | 2850 | 2845 | 1420 |
| 494 | 20240111 | 103700 | 2965369820 | 2845 | 2840 | 2850 | 2840 | 981 |
| 495 | 20240111 | 103600 | 2962578930 | 2840 | 2850 | 2850 | 2840 | 2961 |
| 496 | 20240111 | 103500 | 2954152515 | 2850 | 2860 | 2860 | 2850 | 4474 |
| 497 | 20240111 | 103400 | 2941372265 | 2855 | 2860 | 2860 | 2855 | 633 |
| 498 | 20240111 | 103300 | 2939565000 | 2855 | 2850 | 2855 | 2850 | 666 |
| 499 | 20240111 | 103200 | 2937664515 | 2850 | 2850 | 2850 | 2845 | 996 |
| 500 | 20240111 | 103100 | 2934827435 | 2850 | 2850 | 2850 | 2845 | 931 |
| 501 | 20240111 | 103000 | 2932176745 | 2845 | 2850 | 2850 | 2845 | 1661 |
| 502 | 20240111 | 102900 | 2927448700 | 2850 | 2845 | 2850 | 2845 | 2809 |
| 503 | 20240111 | 102800 | 2919447510 | 2850 | 2860 | 2860 | 2850 | 4212 |
| 504 | 20240111 | 102700 | 2907441410 | 2850 | 2855 | 2860 | 2850 | 3043 |
| 505 | 20240111 | 102600 | 2898752875 | 2855 | 2855 | 2855 | 2850 | 2230 |
| 506 | 20240111 | 102500 | 2892387470 | 2855 | 2875 | 2875 | 2855 | 8869 |
| 507 | 20240111 | 102400 | 2867009855 | 2865 | 2870 | 2870 | 2865 | 1464 |
| 508 | 20240111 | 102300 | 2862814445 | 2875 | 2875 | 2875 | 2870 | 9972 |
| 509 | 20240111 | 102200 | 2834153085 | 2875 | 2875 | 2885 | 2875 | 2340 |
| 510 | 20240111 | 102100 | 2827424435 | 2885 | 2885 | 2885 | 2880 | 1185 |
| 511 | 20240111 | 102000 | 2824007220 | 2885 | 2870 | 2890 | 2870 | 2444 |
| 512 | 20240111 | 101900 | 2816962795 | 2875 | 2875 | 2875 | 2870 | 1138 |
| 513 | 20240111 | 101800 | 2813691235 | 2875 | 2875 | 2875 | 2870 | 907 |
| 514 | 20240111 | 101700 | 2811087690 | 2875 | 2875 | 2875 | 2870 | 7884 |
| 515 | 20240111 | 101600 | 2788460270 | 2870 | 2870 | 2885 | 2870 | 6046 |
| 516 | 20240111 | 101500 | 2771032935 | 2875 | 2885 | 2885 | 2875 | 2378 |
| 517 | 20240111 | 101400 | 2764184545 | 2880 | 2885 | 2890 | 2880 | 3459 |
| 518 | 20240111 | 101300 | 2754221245 | 2880 | 2880 | 2890 | 2880 | 4881 |
| 519 | 20240111 | 101200 | 2740125375 | 2880 | 2880 | 2880 | 2875 | 45 |
| 520 | 20240111 | 101100 | 2739995785 | 2875 | 2870 | 2875 | 2870 | 1391 |
| 521 | 20240111 | 101000 | 2735998780 | 2860 | 2855 | 2865 | 2855 | 2572 |
| 522 | 20240111 | 100900 | 2728641360 | 2855 | 2850 | 2860 | 2850 | 1604 |
| 523 | 20240111 | 100800 | 2724068920 | 2850 | 2850 | 2850 | 2850 | 1614 |
| 524 | 20240111 | 100700 | 2719469020 | 2850 | 2855 | 2860 | 2850 | 1941 |
| 525 | 20240111 | 100600 | 2713927735 | 2855 | 2860 | 2865 | 2850 | 596 |
| 526 | 20240111 | 100500 | 2712222775 | 2860 | 2850 | 2860 | 2850 | 1615 |
| 527 | 20240111 | 100400 | 2707611255 | 2850 | 2845 | 2850 | 2840 | 3013 |
| 528 | 20240111 | 100300 | 2699051865 | 2845 | 2860 | 2865 | 2845 | 8384 |
| 529 | 20240111 | 100200 | 2675154755 | 2865 | 2865 | 2865 | 2860 | 693 |
| 530 | 20240111 | 100100 | 2673170365 | 2860 | 2860 | 2865 | 2860 | 2429 |
| 531 | 20240111 | 100000 | 2666221895 | 2860 | 2855 | 2860 | 2855 | 4243 |
| 532 | 20240111 | 095900 | 2654097245 | 2855 | 2860 | 2860 | 2845 | 2655 |
| 533 | 20240111 | 095800 | 2646531760 | 2855 | 2845 | 2855 | 2840 | 2143 |
| 534 | 20240111 | 095700 | 2640428065 | 2850 | 2840 | 2850 | 2840 | 8279 |
| 535 | 20240111 | 095600 | 2616885705 | 2835 | 2865 | 2865 | 2830 | 24355 |
| 536 | 20240111 | 095500 | 2547640320 | 2865 | 2865 | 2865 | 2860 | 2690 |
| 537 | 20240111 | 095400 | 2539933845 | 2865 | 2860 | 2870 | 2855 | 4980 |
| 538 | 20240111 | 095300 | 2525683425 | 2860 | 2865 | 2880 | 2860 | 3797 |
| 539 | 20240111 | 095200 | 2514786865 | 2865 | 2870 | 2870 | 2860 | 2264 |
| 540 | 20240111 | 095100 | 2508305655 | 2870 | 2875 | 2880 | 2870 | 3629 |
| 541 | 20240111 | 095000 | 2497882655 | 2875 | 2870 | 2880 | 2870 | 4863 |
| 542 | 20240111 | 094900 | 2483923460 | 2870 | 2885 | 2895 | 2870 | 9848 |
| 543 | 20240111 | 094800 | 2455620040 | 2885 | 2870 | 2905 | 2865 | 3261 |
| 544 | 20240111 | 094700 | 2446211155 | 2865 | 2865 | 2910 | 2840 | 72243 |
| 545 | 20240111 | 094600 | 2238269425 | 2870 | 2900 | 2900 | 2865 | 21132 |
| 546 | 20240111 | 094500 | 2177420440 | 2900 | 2895 | 2900 | 2890 | 5633 |
| 547 | 20240111 | 094400 | 2161108095 | 2895 | 2895 | 2895 | 2890 | 1705 |
| 548 | 20240111 | 094300 | 2156175170 | 2895 | 2890 | 2895 | 2890 | 7544 |
| 549 | 20240111 | 094200 | 2134345310 | 2890 | 2890 | 2895 | 2885 | 5529 |
| 550 | 20240111 | 094100 | 2118374165 | 2895 | 2890 | 2900 | 2890 | 4855 |
| 551 | 20240111 | 094000 | 2104323720 | 2895 | 2900 | 2900 | 2890 | 4555 |
| 552 | 20240111 | 093900 | 2091132920 | 2895 | 2890 | 2900 | 2890 | 4342 |
| 553 | 20240111 | 093800 | 2078565075 | 2895 | 2895 | 2900 | 2890 | 1885 |
| 554 | 20240111 | 093700 | 2073108005 | 2895 | 2905 | 2905 | 2895 | 16696 |
| 555 | 20240111 | 093600 | 2024702380 | 2905 | 2895 | 2905 | 2890 | 22127 |
| 556 | 20240111 | 093500 | 1960582540 | 2895 | 2875 | 2895 | 2870 | 25332 |
| 557 | 20240111 | 093400 | 1887519080 | 2875 | 2860 | 2875 | 2855 | 9577 |
| 558 | 20240111 | 093300 | 1860069855 | 2855 | 2865 | 2865 | 2855 | 4967 |
| 559 | 20240111 | 093200 | 1845871940 | 2865 | 2865 | 2865 | 2855 | 6828 |
| 560 | 20240111 | 093100 | 1826345895 | 2865 | 2870 | 2875 | 2865 | 9908 |
| 561 | 20240111 | 093000 | 1797920405 | 2870 | 2875 | 2875 | 2860 | 11151 |
| 562 | 20240111 | 092900 | 1765933160 | 2875 | 2870 | 2880 | 2870 | 6352 |
| 563 | 20240111 | 092800 | 1747679675 | 2870 | 2890 | 2890 | 2865 | 26995 |
| 564 | 20240111 | 092700 | 1669947310 | 2890 | 2875 | 2890 | 2870 | 38712 |
| 565 | 20240111 | 092600 | 1558540680 | 2875 | 2855 | 2875 | 2855 | 30983 |
| 566 | 20240111 | 092500 | 1469763750 | 2860 | 2870 | 2870 | 2850 | 22679 |
| 567 | 20240111 | 092400 | 1404923015 | 2870 | 2865 | 2870 | 2860 | 9723 |
| 568 | 20240111 | 092300 | 1377074830 | 2865 | 2855 | 2865 | 2855 | 5043 |
| 569 | 20240111 | 092200 | 1362652280 | 2860 | 2860 | 2865 | 2855 | 22727 |
| 570 | 20240111 | 092100 | 1297673290 | 2855 | 2855 | 2865 | 2845 | 40551 |
| 571 | 20240111 | 092000 | 1181866560 | 2855 | 2860 | 2870 | 2845 | 50811 |
| 572 | 20240111 | 091900 | 1036530030 | 2855 | 2840 | 2860 | 2825 | 83892 |
| 573 | 20240111 | 091800 | 797579025 | 2835 | 2825 | 2835 | 2815 | 31130 |
| 574 | 20240111 | 091700 | 709645085 | 2820 | 2830 | 2830 | 2820 | 11088 |
| 575 | 20240111 | 091600 | 678341105 | 2825 | 2810 | 2835 | 2810 | 31997 |
| 576 | 20240111 | 091500 | 587924650 | 2810 | 2820 | 2825 | 2800 | 22405 |
| 577 | 20240111 | 091400 | 524818815 | 2805 | 2780 | 2820 | 2780 | 37809 |
| 578 | 20240111 | 091300 | 418798210 | 2780 | 2800 | 2800 | 2780 | 7414 |
| 579 | 20240111 | 091200 | 398135320 | 2795 | 2790 | 2800 | 2785 | 1828 |
| 580 | 20240111 | 091100 | 393035740 | 2790 | 2810 | 2810 | 2785 | 8416 |
| 581 | 20240111 | 091000 | 369525795 | 2810 | 2810 | 2815 | 2800 | 6837 |
| 582 | 20240111 | 090900 | 350313560 | 2810 | 2810 | 2815 | 2800 | 13835 |
| 583 | 20240111 | 090800 | 311440235 | 2810 | 2790 | 2810 | 2785 | 14389 |
| 584 | 20240111 | 090700 | 271093440 | 2790 | 2795 | 2800 | 2785 | 1386 |
| 585 | 20240111 | 090600 | 267226730 | 2795 | 2800 | 2805 | 2795 | 2878 |
| 586 | 20240111 | 090500 | 259169120 | 2800 | 2770 | 2805 | 2770 | 11884 |
| 587 | 20240111 | 090400 | 225946665 | 2775 | 2780 | 2790 | 2775 | 5878 |
| 588 | 20240111 | 090300 | 209589855 | 2780 | 2760 | 2780 | 2755 | 3316 |
| 589 | 20240111 | 090200 | 200395990 | 2760 | 2775 | 2775 | 2750 | 15493 |
| 590 | 20240111 | 090100 | 157522315 | 2775 | 2780 | 2800 | 2775 | 11991 |
| 591 | 20240111 | 090000 | 124168105 | 2780 | 2775 | 2800 | 2775 | 42738 |