30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 3 | 20240105 | 191200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 4 | 20240105 | 191100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 5 | 20240105 | 191000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 6 | 20240105 | 190900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 7 | 20240105 | 190800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 8 | 20240105 | 190700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 9 | 20240105 | 190600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 10 | 20240105 | 190500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 11 | 20240105 | 190400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 12 | 20240105 | 190300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 13 | 20240105 | 190200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 14 | 20240105 | 190100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 15 | 20240105 | 190000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 16 | 20240105 | 185900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 17 | 20240105 | 185800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 18 | 20240105 | 185700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 19 | 20240105 | 185600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 20 | 20240105 | 185500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 21 | 20240105 | 185400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 22 | 20240105 | 185300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 23 | 20240105 | 185200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 24 | 20240105 | 185100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 25 | 20240105 | 185000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 26 | 20240105 | 184900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 27 | 20240105 | 184800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 28 | 20240105 | 184700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 29 | 20240105 | 184600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 30 | 20240105 | 184500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 31 | 20240105 | 184400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 32 | 20240105 | 184300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 33 | 20240105 | 184200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 34 | 20240105 | 184100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 35 | 20240105 | 184000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 36 | 20240105 | 183900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 37 | 20240105 | 183800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 38 | 20240105 | 183700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 39 | 20240105 | 183600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 40 | 20240105 | 183500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 41 | 20240105 | 183400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 42 | 20240105 | 183300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 43 | 20240105 | 183200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 44 | 20240105 | 183100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 45 | 20240105 | 183000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 46 | 20240105 | 182900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 47 | 20240105 | 182800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 48 | 20240105 | 182700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 49 | 20240105 | 182600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 50 | 20240105 | 182500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 51 | 20240105 | 182400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 52 | 20240105 | 182300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 53 | 20240105 | 182200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 54 | 20240105 | 182100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 55 | 20240105 | 182000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 56 | 20240105 | 181900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 57 | 20240105 | 181800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 58 | 20240105 | 181700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 59 | 20240105 | 181600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 60 | 20240105 | 181500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 61 | 20240105 | 181400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 62 | 20240105 | 181300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 63 | 20240105 | 181200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 64 | 20240105 | 181100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 65 | 20240105 | 181000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 66 | 20240105 | 180900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 67 | 20240105 | 180800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 68 | 20240105 | 180700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 69 | 20240105 | 180600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 70 | 20240105 | 180500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 71 | 20240105 | 180400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 72 | 20240105 | 180300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 73 | 20240105 | 180200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 74 | 20240105 | 180100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 75 | 20240105 | 180000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 76 | 20240105 | 175900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 77 | 20240105 | 175800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 78 | 20240105 | 175700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 79 | 20240105 | 175600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 80 | 20240105 | 175500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 81 | 20240105 | 175400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 82 | 20240105 | 175300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 83 | 20240105 | 175200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 84 | 20240105 | 175100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 85 | 20240105 | 175000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 86 | 20240105 | 174900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 87 | 20240105 | 174800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 88 | 20240105 | 174700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 89 | 20240105 | 174600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 90 | 20240105 | 174500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 91 | 20240105 | 174400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 92 | 20240105 | 174300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 93 | 20240105 | 174200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 94 | 20240105 | 174100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 95 | 20240105 | 174000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 96 | 20240105 | 173900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 97 | 20240105 | 173800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 98 | 20240105 | 173700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 99 | 20240105 | 173600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 100 | 20240105 | 173500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 101 | 20240105 | 173400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 102 | 20240105 | 173300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 103 | 20240105 | 173200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 104 | 20240105 | 173100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 105 | 20240105 | 173000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 106 | 20240105 | 172900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 107 | 20240105 | 172800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 108 | 20240105 | 172700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 109 | 20240105 | 172600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 110 | 20240105 | 172500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 111 | 20240105 | 172400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 112 | 20240105 | 172300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 113 | 20240105 | 172200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 114 | 20240105 | 172100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 115 | 20240105 | 172000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 116 | 20240105 | 171900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 117 | 20240105 | 171800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 118 | 20240105 | 171700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 119 | 20240105 | 171600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 120 | 20240105 | 171500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 121 | 20240105 | 171400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 122 | 20240105 | 171300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 123 | 20240105 | 171200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 124 | 20240105 | 171100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 125 | 20240105 | 171000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 126 | 20240105 | 170900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 127 | 20240105 | 170800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 128 | 20240105 | 170700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 129 | 20240105 | 170600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 130 | 20240105 | 170500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 131 | 20240105 | 170400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 132 | 20240105 | 170300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 133 | 20240105 | 170200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 134 | 20240105 | 170100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 135 | 20240105 | 170000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 136 | 20240105 | 165900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 137 | 20240105 | 165800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 138 | 20240105 | 165700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 139 | 20240105 | 165600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 140 | 20240105 | 165500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 141 | 20240105 | 165400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 142 | 20240105 | 165300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 143 | 20240105 | 165200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 144 | 20240105 | 165100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 145 | 20240105 | 165000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 146 | 20240105 | 164900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 147 | 20240105 | 164800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 148 | 20240105 | 164700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 149 | 20240105 | 164600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 150 | 20240105 | 164500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 151 | 20240105 | 164400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 152 | 20240105 | 164300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 153 | 20240105 | 164200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 154 | 20240105 | 164100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 155 | 20240105 | 164000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 156 | 20240105 | 163900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 157 | 20240105 | 163800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 158 | 20240105 | 163700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 159 | 20240105 | 163600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 160 | 20240105 | 163500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 161 | 20240105 | 163400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 162 | 20240105 | 163300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 163 | 20240105 | 163200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 164 | 20240105 | 163100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 165 | 20240105 | 163000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 166 | 20240105 | 162900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 167 | 20240105 | 162800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 168 | 20240105 | 162700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 169 | 20240105 | 162600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 170 | 20240105 | 162500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 171 | 20240105 | 162400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 172 | 20240105 | 162300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 173 | 20240105 | 162200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 174 | 20240105 | 162100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 175 | 20240105 | 162000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 176 | 20240105 | 161900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 177 | 20240105 | 161800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 178 | 20240105 | 161700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 179 | 20240105 | 161600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 180 | 20240105 | 161500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 181 | 20240105 | 161400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 182 | 20240105 | 161300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 183 | 20240105 | 161200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 184 | 20240105 | 161100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 185 | 20240105 | 161000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 186 | 20240105 | 160900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 187 | 20240105 | 160800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 188 | 20240105 | 160700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 189 | 20240105 | 160600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 190 | 20240105 | 160500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 191 | 20240105 | 160400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 192 | 20240105 | 160300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 193 | 20240105 | 160200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 194 | 20240105 | 160100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 195 | 20240105 | 160000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 196 | 20240105 | 155900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 197 | 20240105 | 155800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 198 | 20240105 | 155700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 199 | 20240105 | 155600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 200 | 20240105 | 155500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 201 | 20240105 | 155400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 202 | 20240105 | 155300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 203 | 20240105 | 155200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 204 | 20240105 | 155100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 205 | 20240105 | 155000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 206 | 20240105 | 154900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 207 | 20240105 | 154800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 208 | 20240105 | 154700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 209 | 20240105 | 154600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 210 | 20240105 | 154500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 211 | 20240105 | 154400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 212 | 20240105 | 154300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 213 | 20240105 | 154200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 214 | 20240105 | 154100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 215 | 20240105 | 154000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 216 | 20240105 | 153900 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 217 | 20240105 | 153800 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 218 | 20240105 | 153700 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20240105 | 153600 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20240105 | 153500 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20240105 | 153400 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 222 | 20240105 | 153300 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 223 | 20240105 | 153200 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 224 | 20240105 | 153100 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 0 |
| 225 | 20240105 | 153000 | 1191273135 | 3295 | 3295 | 3295 | 3295 | 7391 |
| 226 | 20240105 | 152900 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 227 | 20240105 | 152800 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 228 | 20240105 | 152700 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 229 | 20240105 | 152600 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 230 | 20240105 | 152500 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 231 | 20240105 | 152400 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 232 | 20240105 | 152300 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 233 | 20240105 | 152200 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 234 | 20240105 | 152100 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 235 | 20240105 | 152000 | 1166919790 | 3305 | 3305 | 3305 | 3305 | 0 |
| 236 | 20240105 | 151900 | 1166919790 | 3305 | 3290 | 3305 | 3285 | 1625 |
| 237 | 20240105 | 151800 | 1161561610 | 3305 | 3285 | 3305 | 3285 | 5478 |
| 238 | 20240105 | 151700 | 1143523930 | 3285 | 3295 | 3305 | 3285 | 23584 |
| 239 | 20240105 | 151600 | 1065978130 | 3305 | 3305 | 3305 | 3300 | 2335 |
| 240 | 20240105 | 151500 | 1058269535 | 3305 | 3305 | 3310 | 3300 | 2420 |
| 241 | 20240105 | 151400 | 1050273520 | 3305 | 3300 | 3305 | 3300 | 176 |
| 242 | 20240105 | 151300 | 1049692245 | 3300 | 3300 | 3300 | 3300 | 1456 |
| 243 | 20240105 | 151200 | 1044887445 | 3310 | 3315 | 3315 | 3310 | 211 |
| 244 | 20240105 | 151100 | 1044189030 | 3310 | 3310 | 3310 | 3310 | 0 |
| 245 | 20240105 | 151000 | 1044189030 | 3310 | 3300 | 3310 | 3300 | 1751 |
| 246 | 20240105 | 150900 | 1038395130 | 3300 | 3300 | 3300 | 3300 | 0 |
| 247 | 20240105 | 150800 | 1038395130 | 3300 | 3310 | 3310 | 3300 | 49 |
| 248 | 20240105 | 150700 | 1038233420 | 3310 | 3310 | 3310 | 3310 | 316 |
| 249 | 20240105 | 150600 | 1037187460 | 3310 | 3310 | 3310 | 3310 | 2200 |
| 250 | 20240105 | 150500 | 1029905460 | 3310 | 3310 | 3310 | 3310 | 0 |
| 251 | 20240105 | 150400 | 1029905460 | 3310 | 3310 | 3310 | 3310 | 5 |
| 252 | 20240105 | 150300 | 1029888910 | 3295 | 3295 | 3300 | 3295 | 108 |
| 253 | 20240105 | 150200 | 1029532990 | 3310 | 3305 | 3310 | 3295 | 4857 |
| 254 | 20240105 | 150100 | 1013505165 | 3310 | 3300 | 3310 | 3300 | 161 |
| 255 | 20240105 | 150000 | 1012973055 | 3300 | 3315 | 3315 | 3300 | 2651 |
| 256 | 20240105 | 145900 | 1004217270 | 3315 | 3315 | 3315 | 3315 | 0 |
| 257 | 20240105 | 145800 | 1004217270 | 3315 | 3310 | 3315 | 3300 | 677 |
| 258 | 20240105 | 145700 | 1001979100 | 3310 | 3305 | 3310 | 3305 | 1488 |
| 259 | 20240105 | 145600 | 997061255 | 3305 | 3305 | 3305 | 3305 | 3255 |
| 260 | 20240105 | 145500 | 986303480 | 3305 | 3315 | 3315 | 3305 | 2740 |
| 261 | 20240105 | 145400 | 977234665 | 3315 | 3315 | 3315 | 3315 | 1 |
| 262 | 20240105 | 145300 | 977231350 | 3315 | 3315 | 3320 | 3315 | 682 |
| 263 | 20240105 | 145200 | 974970515 | 3320 | 3320 | 3320 | 3320 | 27 |
| 264 | 20240105 | 145100 | 974880875 | 3315 | 3315 | 3315 | 3315 | 61 |
| 265 | 20240105 | 145000 | 974678660 | 3315 | 3315 | 3315 | 3310 | 1002 |
| 266 | 20240105 | 144900 | 971359530 | 3310 | 3315 | 3315 | 3310 | 1540 |
| 267 | 20240105 | 144800 | 966260630 | 3320 | 3320 | 3320 | 3320 | 0 |
| 268 | 20240105 | 144700 | 966260630 | 3320 | 3320 | 3320 | 3320 | 3 |
| 269 | 20240105 | 144600 | 966250670 | 3325 | 3320 | 3325 | 3310 | 7633 |
| 270 | 20240105 | 144500 | 940958195 | 3320 | 3320 | 3320 | 3320 | 0 |
| 271 | 20240105 | 144400 | 940958195 | 3320 | 3325 | 3325 | 3320 | 11 |
| 272 | 20240105 | 144300 | 940921670 | 3320 | 3320 | 3320 | 3320 | 150 |
| 273 | 20240105 | 144200 | 940423670 | 3320 | 3330 | 3330 | 3320 | 1411 |
| 274 | 20240105 | 144100 | 935734430 | 3345 | 3345 | 3345 | 3345 | 0 |
| 275 | 20240105 | 144000 | 935734430 | 3345 | 3345 | 3345 | 3345 | 0 |
| 276 | 20240105 | 143900 | 935734430 | 3345 | 3345 | 3345 | 3345 | 713 |
| 277 | 20240105 | 143800 | 933349445 | 3330 | 3330 | 3330 | 3330 | 698 |
| 278 | 20240105 | 143700 | 931025105 | 3325 | 3325 | 3325 | 3325 | 0 |
| 279 | 20240105 | 143600 | 931025105 | 3325 | 3330 | 3345 | 3325 | 2257 |
| 280 | 20240105 | 143500 | 923509065 | 3345 | 3345 | 3345 | 3345 | 501 |
| 281 | 20240105 | 143400 | 921833220 | 3345 | 3345 | 3345 | 3345 | 47 |
| 282 | 20240105 | 143300 | 921676005 | 3350 | 3350 | 3350 | 3350 | 5 |
| 283 | 20240105 | 143200 | 921659255 | 3350 | 3350 | 3350 | 3350 | 20 |
| 284 | 20240105 | 143100 | 921592255 | 3350 | 3350 | 3350 | 3350 | 0 |
| 285 | 20240105 | 143000 | 921592255 | 3350 | 3345 | 3350 | 3345 | 1547 |
| 286 | 20240105 | 142900 | 916416160 | 3345 | 3340 | 3345 | 3330 | 35 |
| 287 | 20240105 | 142800 | 916299250 | 3340 | 3340 | 3340 | 3340 | 0 |
| 288 | 20240105 | 142700 | 916299250 | 3340 | 3340 | 3340 | 3340 | 20 |
| 289 | 20240105 | 142600 | 916232450 | 3330 | 3330 | 3330 | 3330 | 0 |
| 290 | 20240105 | 142500 | 916232450 | 3330 | 3330 | 3330 | 3330 | 0 |
| 291 | 20240105 | 142400 | 916232450 | 3330 | 3330 | 3330 | 3330 | 0 |
| 292 | 20240105 | 142300 | 916232450 | 3330 | 3330 | 3330 | 3330 | 0 |
| 293 | 20240105 | 142200 | 916232450 | 3330 | 3335 | 3335 | 3330 | 1063 |
| 294 | 20240105 | 142100 | 912692310 | 3340 | 3340 | 3340 | 3340 | 0 |
| 295 | 20240105 | 142000 | 912692310 | 3340 | 3340 | 3340 | 3340 | 0 |
| 296 | 20240105 | 141900 | 912692310 | 3340 | 3340 | 3340 | 3340 | 50 |
| 297 | 20240105 | 141800 | 912525310 | 3325 | 3325 | 3325 | 3325 | 30 |
| 298 | 20240105 | 141700 | 912425560 | 3325 | 3325 | 3325 | 3325 | 0 |
| 299 | 20240105 | 141600 | 912425560 | 3325 | 3325 | 3325 | 3325 | 396 |
| 300 | 20240105 | 141500 | 911108860 | 3325 | 3320 | 3325 | 3320 | 930 |
| 301 | 20240105 | 141400 | 908017260 | 3325 | 3325 | 3325 | 3325 | 0 |
| 302 | 20240105 | 141300 | 908017260 | 3325 | 3325 | 3325 | 3325 | 20 |
| 303 | 20240105 | 141200 | 907950760 | 3320 | 3325 | 3325 | 3320 | 31 |
| 304 | 20240105 | 141100 | 907847690 | 3325 | 3325 | 3325 | 3325 | 0 |
| 305 | 20240105 | 141000 | 907847690 | 3325 | 3325 | 3325 | 3325 | 0 |
| 306 | 20240105 | 140900 | 907847690 | 3325 | 3325 | 3325 | 3325 | 0 |
| 307 | 20240105 | 140800 | 907847690 | 3325 | 3325 | 3325 | 3315 | 3479 |
| 308 | 20240105 | 140700 | 896301885 | 3325 | 3325 | 3325 | 3325 | 93 |
| 309 | 20240105 | 140600 | 895992660 | 3325 | 3325 | 3325 | 3325 | 1 |
| 310 | 20240105 | 140500 | 895989335 | 3325 | 3325 | 3325 | 3325 | 0 |
| 311 | 20240105 | 140400 | 895989335 | 3325 | 3325 | 3325 | 3325 | 800 |
| 312 | 20240105 | 140300 | 893329335 | 3345 | 3325 | 3345 | 3325 | 205 |
| 313 | 20240105 | 140200 | 892647610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 314 | 20240105 | 140100 | 892647610 | 3320 | 3320 | 3320 | 3320 | 0 |
| 315 | 20240105 | 140000 | 892647610 | 3320 | 3325 | 3325 | 3320 | 1089 |
| 316 | 20240105 | 135900 | 889026990 | 3320 | 3320 | 3320 | 3320 | 495 |
| 317 | 20240105 | 135800 | 887383590 | 3325 | 3325 | 3325 | 3325 | 1005 |
| 318 | 20240105 | 135700 | 884041965 | 3345 | 3325 | 3345 | 3325 | 1060 |
| 319 | 20240105 | 135600 | 880516265 | 3330 | 3330 | 3330 | 3330 | 328 |
| 320 | 20240105 | 135500 | 879424025 | 3345 | 3345 | 3345 | 3345 | 0 |
| 321 | 20240105 | 135400 | 879424025 | 3345 | 3345 | 3345 | 3345 | 0 |
| 322 | 20240105 | 135300 | 879424025 | 3345 | 3345 | 3345 | 3345 | 3 |
| 323 | 20240105 | 135200 | 879413990 | 3345 | 3340 | 3345 | 3340 | 565 |
| 324 | 20240105 | 135100 | 877526235 | 3345 | 3345 | 3345 | 3345 | 0 |
| 325 | 20240105 | 135000 | 877526235 | 3345 | 3345 | 3345 | 3345 | 0 |
| 326 | 20240105 | 134900 | 877526235 | 3345 | 3345 | 3345 | 3345 | 0 |
| 327 | 20240105 | 134800 | 877526235 | 3345 | 3330 | 3345 | 3320 | 1960 |
| 328 | 20240105 | 134700 | 871014995 | 3330 | 3345 | 3345 | 3330 | 112 |
| 329 | 20240105 | 134600 | 870640370 | 3330 | 3330 | 3330 | 3330 | 707 |
| 330 | 20240105 | 134500 | 868286060 | 3325 | 3325 | 3325 | 3325 | 5 |
| 331 | 20240105 | 134400 | 868269435 | 3325 | 3325 | 3325 | 3325 | 821 |
| 332 | 20240105 | 134300 | 865539610 | 3315 | 3315 | 3315 | 3315 | 0 |
| 333 | 20240105 | 134200 | 865539610 | 3315 | 3320 | 3320 | 3315 | 1400 |
| 334 | 20240105 | 134100 | 860898560 | 3315 | 3315 | 3315 | 3315 | 0 |
| 335 | 20240105 | 134000 | 860898560 | 3315 | 3315 | 3315 | 3315 | 0 |
| 336 | 20240105 | 133900 | 860898560 | 3315 | 3325 | 3325 | 3315 | 1720 |
| 337 | 20240105 | 133800 | 855186260 | 3315 | 3315 | 3315 | 3315 | 9 |
| 338 | 20240105 | 133700 | 855156425 | 3315 | 3315 | 3315 | 3315 | 0 |
| 339 | 20240105 | 133600 | 855156425 | 3315 | 3320 | 3320 | 3315 | 137 |
| 340 | 20240105 | 133500 | 854701770 | 3315 | 3315 | 3315 | 3315 | 132 |
| 341 | 20240105 | 133400 | 854264190 | 3315 | 3315 | 3315 | 3315 | 776 |
| 342 | 20240105 | 133300 | 851691750 | 3315 | 3315 | 3315 | 3310 | 872 |
| 343 | 20240105 | 133200 | 848803570 | 3315 | 3315 | 3315 | 3315 | 130 |
| 344 | 20240105 | 133100 | 848372620 | 3315 | 3315 | 3315 | 3310 | 22 |
| 345 | 20240105 | 133000 | 848299765 | 3315 | 3315 | 3315 | 3315 | 836 |
| 346 | 20240105 | 132900 | 845528425 | 3315 | 3315 | 3315 | 3315 | 300 |
| 347 | 20240105 | 132800 | 844533925 | 3315 | 3315 | 3315 | 3315 | 0 |
| 348 | 20240105 | 132700 | 844533925 | 3315 | 3320 | 3320 | 3315 | 1229 |
| 349 | 20240105 | 132600 | 840456790 | 3315 | 3315 | 3315 | 3315 | 0 |
| 350 | 20240105 | 132500 | 840456790 | 3315 | 3315 | 3315 | 3315 | 0 |
| 351 | 20240105 | 132400 | 840456790 | 3315 | 3325 | 3325 | 3315 | 501 |
| 352 | 20240105 | 132300 | 838790975 | 3330 | 3330 | 3330 | 3330 | 0 |
| 353 | 20240105 | 132200 | 838790975 | 3330 | 3330 | 3330 | 3330 | 0 |
| 354 | 20240105 | 132100 | 838790975 | 3330 | 3330 | 3330 | 3330 | 0 |
| 355 | 20240105 | 132000 | 838790975 | 3330 | 3330 | 3330 | 3330 | 1 |
| 356 | 20240105 | 131900 | 838787645 | 3315 | 3315 | 3315 | 3310 | 745 |
| 357 | 20240105 | 131800 | 836319470 | 3315 | 3315 | 3315 | 3315 | 722 |
| 358 | 20240105 | 131700 | 833926040 | 3315 | 3330 | 3330 | 3315 | 31 |
| 359 | 20240105 | 131600 | 833823260 | 3315 | 3315 | 3315 | 3315 | 0 |
| 360 | 20240105 | 131500 | 833823260 | 3315 | 3315 | 3315 | 3315 | 0 |
| 361 | 20240105 | 131400 | 833823260 | 3315 | 3320 | 3325 | 3315 | 1220 |
| 362 | 20240105 | 131300 | 829771905 | 3310 | 3320 | 3320 | 3310 | 5061 |
| 363 | 20240105 | 131200 | 812994485 | 3315 | 3315 | 3320 | 3310 | 7514 |
| 364 | 20240105 | 131100 | 788085005 | 3320 | 3320 | 3320 | 3320 | 220 |
| 365 | 20240105 | 131000 | 787354605 | 3320 | 3325 | 3325 | 3320 | 3471 |
| 366 | 20240105 | 130900 | 775825475 | 3325 | 3325 | 3325 | 3320 | 2025 |
| 367 | 20240105 | 130800 | 769097975 | 3325 | 3325 | 3325 | 3325 | 603 |
| 368 | 20240105 | 130700 | 767093000 | 3325 | 3330 | 3330 | 3325 | 478 |
| 369 | 20240105 | 130600 | 765503595 | 3325 | 3325 | 3325 | 3325 | 0 |
| 370 | 20240105 | 130500 | 765503595 | 3325 | 3330 | 3330 | 3320 | 3512 |
| 371 | 20240105 | 130400 | 753826690 | 3330 | 3330 | 3330 | 3330 | 579 |
| 372 | 20240105 | 130300 | 751898620 | 3330 | 3335 | 3335 | 3330 | 1497 |
| 373 | 20240105 | 130200 | 746911380 | 3335 | 3335 | 3335 | 3335 | 100 |
| 374 | 20240105 | 130100 | 746577880 | 3340 | 3340 | 3340 | 3340 | 300 |
| 375 | 20240105 | 130000 | 745575880 | 3350 | 3350 | 3350 | 3350 | 32 |
| 376 | 20240105 | 125900 | 745468680 | 3350 | 3340 | 3350 | 3340 | 2000 |
| 377 | 20240105 | 125800 | 738770800 | 3335 | 3335 | 3335 | 3335 | 100 |
| 378 | 20240105 | 125700 | 738437300 | 3340 | 3335 | 3340 | 3330 | 1905 |
| 379 | 20240105 | 125600 | 732093595 | 3330 | 3330 | 3330 | 3330 | 601 |
| 380 | 20240105 | 125500 | 730092265 | 3330 | 3335 | 3335 | 3330 | 2345 |
| 381 | 20240105 | 125400 | 722283110 | 3335 | 3340 | 3345 | 3335 | 1932 |
| 382 | 20240105 | 125300 | 715837670 | 3340 | 3340 | 3340 | 3340 | 880 |
| 383 | 20240105 | 125200 | 712898470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 384 | 20240105 | 125100 | 712898470 | 3350 | 3340 | 3350 | 3340 | 5072 |
| 385 | 20240105 | 125000 | 695930985 | 3345 | 3345 | 3345 | 3345 | 6 |
| 386 | 20240105 | 124900 | 695910915 | 3345 | 3345 | 3345 | 3345 | 501 |
| 387 | 20240105 | 124800 | 694235070 | 3350 | 3350 | 3350 | 3350 | 642 |
| 388 | 20240105 | 124700 | 692084370 | 3350 | 3350 | 3350 | 3350 | 129 |
| 389 | 20240105 | 124600 | 691652220 | 3350 | 3350 | 3350 | 3350 | 0 |
| 390 | 20240105 | 124500 | 691652220 | 3350 | 3350 | 3350 | 3350 | 10 |
| 391 | 20240105 | 124400 | 691618720 | 3350 | 3355 | 3355 | 3350 | 961 |
| 392 | 20240105 | 124300 | 688395395 | 3360 | 3360 | 3360 | 3360 | 201 |
| 393 | 20240105 | 124200 | 687720035 | 3365 | 3365 | 3365 | 3365 | 201 |
| 394 | 20240105 | 124100 | 687043670 | 3355 | 3355 | 3355 | 3355 | 62 |
| 395 | 20240105 | 124000 | 686835660 | 3355 | 3355 | 3355 | 3355 | 0 |
| 396 | 20240105 | 123900 | 686835660 | 3355 | 3355 | 3355 | 3355 | 435 |
| 397 | 20240105 | 123800 | 685376235 | 3335 | 3335 | 3335 | 3335 | 0 |
| 398 | 20240105 | 123700 | 685376235 | 3335 | 3335 | 3335 | 3335 | 0 |
| 399 | 20240105 | 123600 | 685376235 | 3335 | 3335 | 3340 | 3335 | 8965 |
| 400 | 20240105 | 123500 | 655471340 | 3340 | 3340 | 3340 | 3335 | 4578 |
| 401 | 20240105 | 123400 | 640188125 | 3345 | 3345 | 3345 | 3345 | 1638 |
| 402 | 20240105 | 123300 | 634709015 | 3350 | 3355 | 3355 | 3350 | 2108 |
| 403 | 20240105 | 123200 | 627647195 | 3355 | 3360 | 3360 | 3350 | 9703 |
| 404 | 20240105 | 123100 | 595131275 | 3360 | 3365 | 3365 | 3360 | 2903 |
| 405 | 20240105 | 123000 | 585377165 | 3370 | 3370 | 3370 | 3370 | 40 |
| 406 | 20240105 | 122900 | 585242365 | 3370 | 3365 | 3370 | 3365 | 3631 |
| 407 | 20240105 | 122800 | 573023550 | 3370 | 3370 | 3370 | 3370 | 8 |
| 408 | 20240105 | 122700 | 572996590 | 3370 | 3370 | 3370 | 3370 | 1 |
| 409 | 20240105 | 122600 | 572993220 | 3375 | 3375 | 3375 | 3370 | 321 |
| 410 | 20240105 | 122500 | 571909945 | 3370 | 3370 | 3370 | 3370 | 26 |
| 411 | 20240105 | 122400 | 571822325 | 3370 | 3370 | 3370 | 3370 | 0 |
| 412 | 20240105 | 122300 | 571822325 | 3370 | 3370 | 3370 | 3370 | 1007 |
| 413 | 20240105 | 122200 | 568428735 | 3370 | 3370 | 3370 | 3370 | 56 |
| 414 | 20240105 | 122100 | 568240015 | 3370 | 3370 | 3370 | 3370 | 1800 |
| 415 | 20240105 | 122000 | 562174015 | 3375 | 3375 | 3375 | 3370 | 526 |
| 416 | 20240105 | 121900 | 560399095 | 3375 | 3375 | 3375 | 3375 | 0 |
| 417 | 20240105 | 121800 | 560399095 | 3375 | 3375 | 3375 | 3375 | 0 |
| 418 | 20240105 | 121700 | 560399095 | 3375 | 3375 | 3375 | 3375 | 2 |
| 419 | 20240105 | 121600 | 560392345 | 3375 | 3375 | 3375 | 3375 | 10 |
| 420 | 20240105 | 121500 | 560358595 | 3375 | 3375 | 3375 | 3375 | 400 |
| 421 | 20240105 | 121400 | 559008595 | 3375 | 3380 | 3380 | 3375 | 2000 |
| 422 | 20240105 | 121300 | 552253055 | 3380 | 3380 | 3380 | 3380 | 585 |
| 423 | 20240105 | 121200 | 550275755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 424 | 20240105 | 121100 | 550275755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 425 | 20240105 | 121000 | 550275755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 426 | 20240105 | 120900 | 550275755 | 3390 | 3390 | 3390 | 3390 | 10 |
| 427 | 20240105 | 120800 | 550241855 | 3390 | 3390 | 3390 | 3390 | 0 |
| 428 | 20240105 | 120700 | 550241855 | 3390 | 3390 | 3390 | 3390 | 0 |
| 429 | 20240105 | 120600 | 550241855 | 3390 | 3390 | 3390 | 3390 | 4 |
| 430 | 20240105 | 120500 | 550228295 | 3390 | 3385 | 3390 | 3385 | 2780 |
| 431 | 20240105 | 120400 | 540813015 | 3390 | 3390 | 3390 | 3390 | 0 |
| 432 | 20240105 | 120300 | 540813015 | 3390 | 3390 | 3390 | 3390 | 1297 |
| 433 | 20240105 | 120200 | 536416185 | 3390 | 3390 | 3390 | 3390 | 233 |
| 434 | 20240105 | 120100 | 535626315 | 3395 | 3395 | 3395 | 3395 | 0 |
| 435 | 20240105 | 120000 | 535626315 | 3395 | 3395 | 3395 | 3395 | 2757 |
| 436 | 20240105 | 115900 | 526266300 | 3395 | 3395 | 3395 | 3395 | 0 |
| 437 | 20240105 | 115800 | 526266300 | 3395 | 3395 | 3395 | 3395 | 5 |
| 438 | 20240105 | 115700 | 526249325 | 3395 | 3395 | 3395 | 3395 | 0 |
| 439 | 20240105 | 115600 | 526249325 | 3395 | 3395 | 3395 | 3395 | 0 |
| 440 | 20240105 | 115500 | 526249325 | 3395 | 3395 | 3395 | 3395 | 2000 |
| 441 | 20240105 | 115400 | 519459325 | 3400 | 3400 | 3400 | 3400 | 44 |
| 442 | 20240105 | 115300 | 519309725 | 3400 | 3400 | 3400 | 3400 | 100 |
| 443 | 20240105 | 115200 | 518969725 | 3400 | 3400 | 3400 | 3400 | 25 |
| 444 | 20240105 | 115100 | 518884725 | 3400 | 3400 | 3400 | 3400 | 154 |
| 445 | 20240105 | 115000 | 518361125 | 3395 | 3395 | 3395 | 3395 | 5 |
| 446 | 20240105 | 114900 | 518344150 | 3385 | 3385 | 3385 | 3385 | 0 |
| 447 | 20240105 | 114800 | 518344150 | 3385 | 3385 | 3385 | 3385 | 0 |
| 448 | 20240105 | 114700 | 518344150 | 3385 | 3385 | 3385 | 3385 | 0 |
| 449 | 20240105 | 114600 | 518344150 | 3385 | 3385 | 3385 | 3385 | 0 |
| 450 | 20240105 | 114500 | 518344150 | 3385 | 3385 | 3385 | 3385 | 457 |
| 451 | 20240105 | 114400 | 516797205 | 3385 | 3405 | 3405 | 3385 | 112 |
| 452 | 20240105 | 114300 | 516418065 | 3400 | 3400 | 3400 | 3400 | 0 |
| 453 | 20240105 | 114200 | 516418065 | 3400 | 3400 | 3400 | 3400 | 350 |
| 454 | 20240105 | 114100 | 515228065 | 3400 | 3400 | 3400 | 3400 | 1587 |
| 455 | 20240105 | 114000 | 509832265 | 3385 | 3385 | 3385 | 3385 | 0 |
| 456 | 20240105 | 113900 | 509832265 | 3385 | 3385 | 3385 | 3385 | 0 |
| 457 | 20240105 | 113800 | 509832265 | 3385 | 3385 | 3385 | 3385 | 0 |
| 458 | 20240105 | 113700 | 509832265 | 3385 | 3390 | 3390 | 3385 | 345 |
| 459 | 20240105 | 113600 | 508662875 | 3400 | 3400 | 3400 | 3400 | 0 |
| 460 | 20240105 | 113500 | 508662875 | 3400 | 3400 | 3400 | 3400 | 0 |
| 461 | 20240105 | 113400 | 508662875 | 3400 | 3400 | 3400 | 3400 | 839 |
| 462 | 20240105 | 113300 | 505810275 | 3400 | 3400 | 3400 | 3400 | 10 |
| 463 | 20240105 | 113200 | 505776275 | 3400 | 3400 | 3400 | 3400 | 410 |
| 464 | 20240105 | 113100 | 504382275 | 3400 | 3400 | 3400 | 3400 | 295 |
| 465 | 20240105 | 113000 | 503379275 | 3400 | 3400 | 3400 | 3400 | 9 |
| 466 | 20240105 | 112900 | 503348675 | 3400 | 3400 | 3400 | 3400 | 5 |
| 467 | 20240105 | 112800 | 503331675 | 3400 | 3400 | 3400 | 3400 | 0 |
| 468 | 20240105 | 112700 | 503331675 | 3400 | 3390 | 3400 | 3380 | 3406 |
| 469 | 20240105 | 112600 | 491798090 | 3390 | 3400 | 3400 | 3390 | 63 |
| 470 | 20240105 | 112500 | 491584490 | 3390 | 3390 | 3390 | 3390 | 3 |
| 471 | 20240105 | 112400 | 491574320 | 3390 | 3390 | 3390 | 3390 | 2 |
| 472 | 20240105 | 112300 | 491567540 | 3400 | 3395 | 3400 | 3390 | 1681 |
| 473 | 20240105 | 112200 | 485859060 | 3400 | 3400 | 3400 | 3400 | 827 |
| 474 | 20240105 | 112100 | 483047260 | 3400 | 3400 | 3400 | 3400 | 1 |
| 475 | 20240105 | 112000 | 483043860 | 3400 | 3400 | 3400 | 3400 | 10 |
| 476 | 20240105 | 111900 | 483009860 | 3400 | 3400 | 3400 | 3400 | 323 |
| 477 | 20240105 | 111800 | 481911660 | 3395 | 3395 | 3395 | 3395 | 448 |
| 478 | 20240105 | 111700 | 480390700 | 3395 | 3395 | 3395 | 3395 | 0 |
| 479 | 20240105 | 111600 | 480390700 | 3395 | 3405 | 3405 | 3395 | 1003 |
| 480 | 20240105 | 111500 | 476980010 | 3405 | 3405 | 3405 | 3405 | 0 |
| 481 | 20240105 | 111400 | 476980010 | 3405 | 3415 | 3415 | 3405 | 5813 |
| 482 | 20240105 | 111300 | 457158010 | 3420 | 3420 | 3420 | 3420 | 0 |
| 483 | 20240105 | 111200 | 457158010 | 3420 | 3420 | 3420 | 3420 | 1 |
| 484 | 20240105 | 111100 | 457154590 | 3415 | 3415 | 3415 | 3415 | 752 |
| 485 | 20240105 | 111000 | 454586510 | 3420 | 3405 | 3420 | 3400 | 2429 |
| 486 | 20240105 | 110900 | 446297190 | 3415 | 3415 | 3415 | 3415 | 0 |
| 487 | 20240105 | 110800 | 446297190 | 3415 | 3415 | 3415 | 3415 | 21 |
| 488 | 20240105 | 110700 | 446225475 | 3415 | 3410 | 3415 | 3410 | 25 |
| 489 | 20240105 | 110600 | 446140150 | 3415 | 3410 | 3415 | 3410 | 1089 |
| 490 | 20240105 | 110500 | 442423370 | 3410 | 3400 | 3410 | 3400 | 2242 |
| 491 | 20240105 | 110400 | 434786425 | 3400 | 3385 | 3400 | 3385 | 2206 |
| 492 | 20240105 | 110300 | 427303220 | 3385 | 3385 | 3385 | 3385 | 107 |
| 493 | 20240105 | 110200 | 426941025 | 3385 | 3390 | 3390 | 3385 | 1229 |
| 494 | 20240105 | 110100 | 422777535 | 3390 | 3395 | 3395 | 3390 | 36 |
| 495 | 20240105 | 110000 | 422655445 | 3395 | 3395 | 3395 | 3395 | 50 |
| 496 | 20240105 | 105900 | 422485695 | 3395 | 3395 | 3395 | 3395 | 0 |
| 497 | 20240105 | 105800 | 422485695 | 3395 | 3395 | 3395 | 3395 | 321 |
| 498 | 20240105 | 105700 | 421395900 | 3395 | 3395 | 3395 | 3395 | 0 |
| 499 | 20240105 | 105600 | 421395900 | 3395 | 3395 | 3395 | 3395 | 0 |
| 500 | 20240105 | 105500 | 421395900 | 3395 | 3395 | 3395 | 3395 | 10 |
| 501 | 20240105 | 105400 | 421361950 | 3385 | 3395 | 3395 | 3385 | 1017 |
| 502 | 20240105 | 105300 | 417910235 | 3395 | 3395 | 3395 | 3395 | 284 |
| 503 | 20240105 | 105200 | 416946055 | 3395 | 3395 | 3395 | 3395 | 471 |
| 504 | 20240105 | 105100 | 415347010 | 3390 | 3390 | 3390 | 3390 | 0 |
| 505 | 20240105 | 105000 | 415347010 | 3390 | 3380 | 3390 | 3380 | 336 |
| 506 | 20240105 | 104900 | 414209970 | 3380 | 3380 | 3380 | 3380 | 0 |
| 507 | 20240105 | 104800 | 414209970 | 3380 | 3380 | 3380 | 3380 | 20 |
| 508 | 20240105 | 104700 | 414142370 | 3390 | 3390 | 3390 | 3390 | 60 |
| 509 | 20240105 | 104600 | 413938970 | 3390 | 3385 | 3390 | 3385 | 343 |
| 510 | 20240105 | 104500 | 412777055 | 3380 | 3380 | 3380 | 3380 | 970 |
| 511 | 20240105 | 104400 | 409498455 | 3380 | 3375 | 3380 | 3375 | 608 |
| 512 | 20240105 | 104300 | 407446430 | 3380 | 3375 | 3380 | 3375 | 59 |
| 513 | 20240105 | 104200 | 407247025 | 3375 | 3375 | 3375 | 3375 | 0 |
| 514 | 20240105 | 104100 | 407247025 | 3375 | 3375 | 3375 | 3375 | 1 |
| 515 | 20240105 | 104000 | 407243650 | 3380 | 3380 | 3380 | 3380 | 0 |
| 516 | 20240105 | 103900 | 407243650 | 3380 | 3380 | 3380 | 3380 | 460 |
| 517 | 20240105 | 103800 | 405688850 | 3380 | 3380 | 3380 | 3380 | 40 |
| 518 | 20240105 | 103700 | 405553650 | 3380 | 3380 | 3380 | 3380 | 0 |
| 519 | 20240105 | 103600 | 405553650 | 3380 | 3380 | 3380 | 3380 | 102 |
| 520 | 20240105 | 103500 | 405208890 | 3380 | 3380 | 3380 | 3380 | 0 |
| 521 | 20240105 | 103400 | 405208890 | 3380 | 3380 | 3380 | 3380 | 1 |
| 522 | 20240105 | 103300 | 405205510 | 3375 | 3370 | 3375 | 3370 | 671 |
| 523 | 20240105 | 103200 | 402942385 | 3370 | 3375 | 3375 | 3370 | 433 |
| 524 | 20240105 | 103100 | 401482175 | 3375 | 3375 | 3375 | 3375 | 0 |
| 525 | 20240105 | 103000 | 401482175 | 3375 | 3370 | 3375 | 3370 | 243 |
| 526 | 20240105 | 102900 | 400663215 | 3370 | 3370 | 3370 | 3370 | 0 |
| 527 | 20240105 | 102800 | 400663215 | 3370 | 3375 | 3375 | 3370 | 11 |
| 528 | 20240105 | 102700 | 400626120 | 3375 | 3375 | 3375 | 3375 | 299 |
| 529 | 20240105 | 102600 | 399616995 | 3375 | 3375 | 3375 | 3375 | 0 |
| 530 | 20240105 | 102500 | 399616995 | 3375 | 3375 | 3375 | 3375 | 111 |
| 531 | 20240105 | 102400 | 399242370 | 3385 | 3385 | 3385 | 3385 | 1 |
| 532 | 20240105 | 102300 | 399238985 | 3380 | 3380 | 3380 | 3380 | 333 |
| 533 | 20240105 | 102200 | 398113445 | 3390 | 3390 | 3390 | 3390 | 0 |
| 534 | 20240105 | 102100 | 398113445 | 3390 | 3375 | 3390 | 3375 | 243 |
| 535 | 20240105 | 102000 | 397290935 | 3375 | 3375 | 3375 | 3375 | 0 |
| 536 | 20240105 | 101900 | 397290935 | 3375 | 3385 | 3385 | 3375 | 224 |
| 537 | 20240105 | 101800 | 396534825 | 3380 | 3380 | 3380 | 3380 | 2025 |
| 538 | 20240105 | 101700 | 389690325 | 3380 | 3380 | 3380 | 3380 | 0 |
| 539 | 20240105 | 101600 | 389690325 | 3380 | 3380 | 3380 | 3380 | 89 |
| 540 | 20240105 | 101500 | 389389505 | 3380 | 3380 | 3380 | 3380 | 52 |
| 541 | 20240105 | 101400 | 389213745 | 3380 | 3380 | 3380 | 3380 | 1 |
| 542 | 20240105 | 101300 | 389210365 | 3375 | 3375 | 3375 | 3375 | 110 |
| 543 | 20240105 | 101200 | 388839115 | 3375 | 3375 | 3375 | 3375 | 30 |
| 544 | 20240105 | 101100 | 388737865 | 3385 | 3385 | 3385 | 3385 | 0 |
| 545 | 20240105 | 101000 | 388737865 | 3385 | 3385 | 3385 | 3385 | 0 |
| 546 | 20240105 | 100900 | 388737865 | 3385 | 3385 | 3385 | 3385 | 24 |
| 547 | 20240105 | 100800 | 388656625 | 3370 | 3385 | 3385 | 3370 | 636 |
| 548 | 20240105 | 100700 | 386511940 | 3385 | 3385 | 3385 | 3385 | 0 |
| 549 | 20240105 | 100600 | 386511940 | 3385 | 3385 | 3385 | 3385 | 11 |
| 550 | 20240105 | 100500 | 386474705 | 3380 | 3365 | 3380 | 3365 | 3507 |
| 551 | 20240105 | 100400 | 374653625 | 3360 | 3360 | 3360 | 3360 | 0 |
| 552 | 20240105 | 100300 | 374653625 | 3360 | 3360 | 3365 | 3360 | 307 |
| 553 | 20240105 | 100200 | 373622070 | 3365 | 3365 | 3365 | 3365 | 0 |
| 554 | 20240105 | 100100 | 373622070 | 3365 | 3365 | 3365 | 3365 | 0 |
| 555 | 20240105 | 100000 | 373622070 | 3365 | 3365 | 3365 | 3365 | 59 |
| 556 | 20240105 | 095900 | 373423535 | 3365 | 3355 | 3365 | 3355 | 86 |
| 557 | 20240105 | 095800 | 373134695 | 3355 | 3350 | 3355 | 3350 | 332 |
| 558 | 20240105 | 095700 | 372021585 | 3350 | 3350 | 3350 | 3350 | 0 |
| 559 | 20240105 | 095600 | 372021585 | 3350 | 3350 | 3350 | 3350 | 0 |
| 560 | 20240105 | 095500 | 372021585 | 3350 | 3350 | 3350 | 3350 | 565 |
| 561 | 20240105 | 095400 | 370128835 | 3350 | 3355 | 3355 | 3350 | 2902 |
| 562 | 20240105 | 095300 | 360394960 | 3360 | 3360 | 3360 | 3360 | 500 |
| 563 | 20240105 | 095200 | 358714960 | 3360 | 3360 | 3360 | 3360 | 271 |
| 564 | 20240105 | 095100 | 357804400 | 3360 | 3360 | 3360 | 3360 | 0 |
| 565 | 20240105 | 095000 | 357804400 | 3360 | 3360 | 3360 | 3360 | 30 |
| 566 | 20240105 | 094900 | 357703600 | 3360 | 3360 | 3360 | 3360 | 0 |
| 567 | 20240105 | 094800 | 357703600 | 3360 | 3360 | 3360 | 3360 | 707 |
| 568 | 20240105 | 094700 | 355328080 | 3365 | 3370 | 3370 | 3365 | 33 |
| 569 | 20240105 | 094600 | 355217030 | 3355 | 3370 | 3370 | 3355 | 1273 |
| 570 | 20240105 | 094500 | 350942475 | 3360 | 3360 | 3370 | 3360 | 502 |
| 571 | 20240105 | 094400 | 349254845 | 3360 | 3360 | 3360 | 3360 | 300 |
| 572 | 20240105 | 094300 | 348246845 | 3360 | 3360 | 3360 | 3360 | 100 |
| 573 | 20240105 | 094200 | 347910845 | 3370 | 3355 | 3370 | 3350 | 1324 |
| 574 | 20240105 | 094100 | 343471425 | 3350 | 3355 | 3355 | 3350 | 14 |
| 575 | 20240105 | 094000 | 343424520 | 3350 | 3350 | 3350 | 3350 | 300 |
| 576 | 20240105 | 093900 | 342419520 | 3355 | 3360 | 3360 | 3355 | 343 |
| 577 | 20240105 | 093800 | 341268745 | 3360 | 3360 | 3360 | 3360 | 50 |
| 578 | 20240105 | 093700 | 341100745 | 3360 | 3360 | 3360 | 3360 | 400 |
| 579 | 20240105 | 093600 | 339756745 | 3360 | 3360 | 3360 | 3360 | 0 |
| 580 | 20240105 | 093500 | 339756745 | 3360 | 3360 | 3360 | 3360 | 384 |
| 581 | 20240105 | 093400 | 338466505 | 3370 | 3370 | 3370 | 3370 | 59 |
| 582 | 20240105 | 093300 | 338267675 | 3370 | 3370 | 3370 | 3370 | 410 |
| 583 | 20240105 | 093200 | 336885975 | 3350 | 3365 | 3365 | 3350 | 1696 |
| 584 | 20240105 | 093100 | 331194820 | 3370 | 3355 | 3370 | 3355 | 2 |
| 585 | 20240105 | 093000 | 331188095 | 3370 | 3355 | 3370 | 3355 | 1825 |
| 586 | 20240105 | 092900 | 325065145 | 3355 | 3355 | 3355 | 3355 | 1400 |
| 587 | 20240105 | 092800 | 320368145 | 3350 | 3350 | 3350 | 3350 | 0 |
| 588 | 20240105 | 092700 | 320368145 | 3350 | 3345 | 3355 | 3345 | 709 |
| 589 | 20240105 | 092600 | 317994675 | 3345 | 3355 | 3355 | 3345 | 193 |
| 590 | 20240105 | 092500 | 317347430 | 3345 | 3340 | 3345 | 3340 | 191 |
| 591 | 20240105 | 092400 | 316709050 | 3330 | 3330 | 3330 | 3330 | 0 |
| 592 | 20240105 | 092300 | 316709050 | 3330 | 3320 | 3330 | 3320 | 828 |
| 593 | 20240105 | 092200 | 313954200 | 3325 | 3340 | 3340 | 3325 | 696 |
| 594 | 20240105 | 092100 | 311637085 | 3340 | 3330 | 3340 | 3320 | 4389 |
| 595 | 20240105 | 092000 | 297044975 | 3330 | 3330 | 3330 | 3330 | 2478 |
| 596 | 20240105 | 091900 | 288793235 | 3340 | 3340 | 3340 | 3335 | 1507 |
| 597 | 20240105 | 091800 | 283766355 | 3340 | 3345 | 3345 | 3340 | 1899 |
| 598 | 20240105 | 091700 | 277423190 | 3340 | 3340 | 3340 | 3340 | 282 |
| 599 | 20240105 | 091600 | 276481310 | 3355 | 3355 | 3355 | 3340 | 87 |
| 600 | 20240105 | 091500 | 276189455 | 3355 | 3335 | 3360 | 3335 | 933 |
| 601 | 20240105 | 091400 | 273075360 | 3335 | 3360 | 3360 | 3335 | 450 |
| 602 | 20240105 | 091300 | 271573210 | 3335 | 3335 | 3335 | 3335 | 9 |
| 603 | 20240105 | 091200 | 271543195 | 3330 | 3350 | 3370 | 3330 | 4785 |
| 604 | 20240105 | 091100 | 255577345 | 3340 | 3340 | 3340 | 3340 | 1882 |
| 605 | 20240105 | 091000 | 249291465 | 3325 | 3330 | 3330 | 3315 | 9924 |
| 606 | 20240105 | 090900 | 216319195 | 3340 | 3350 | 3350 | 3330 | 11796 |
| 607 | 20240105 | 090800 | 176939185 | 3350 | 3350 | 3360 | 3350 | 3389 |
| 608 | 20240105 | 090700 | 165581735 | 3345 | 3325 | 3345 | 3325 | 1666 |
| 609 | 20240105 | 090600 | 160023730 | 3345 | 3380 | 3380 | 3320 | 13871 |
| 610 | 20240105 | 090500 | 113568315 | 3380 | 3380 | 3380 | 3380 | 3212 |
| 611 | 20240105 | 090400 | 102711755 | 3380 | 3370 | 3380 | 3370 | 4116 |
| 612 | 20240105 | 090300 | 88807760 | 3370 | 3380 | 3390 | 3370 | 11372 |
| 613 | 20240105 | 090200 | 50402990 | 3375 | 3380 | 3380 | 3365 | 6805 |
| 614 | 20240105 | 090100 | 27469440 | 3380 | 3395 | 3400 | 3375 | 4753 |
| 615 | 20240105 | 090000 | 11384510 | 3395 | 3405 | 3405 | 3395 | 3344 |