30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 191600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 3 | 20240111 | 191500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 4 | 20240111 | 191400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 5 | 20240111 | 191300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 6 | 20240111 | 191200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 7 | 20240111 | 191100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 8 | 20240111 | 191000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 9 | 20240111 | 190900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 10 | 20240111 | 190800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 11 | 20240111 | 190700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 12 | 20240111 | 190600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 13 | 20240111 | 190500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 14 | 20240111 | 190400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 15 | 20240111 | 190300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 16 | 20240111 | 190200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 17 | 20240111 | 190100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 18 | 20240111 | 190000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 19 | 20240111 | 185900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 20 | 20240111 | 185800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 21 | 20240111 | 185700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 22 | 20240111 | 185600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 23 | 20240111 | 185500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 24 | 20240111 | 185400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 25 | 20240111 | 185300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 26 | 20240111 | 185200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 27 | 20240111 | 185100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 28 | 20240111 | 185000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 29 | 20240111 | 184900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 30 | 20240111 | 184800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 31 | 20240111 | 184700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 32 | 20240111 | 184600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 33 | 20240111 | 184500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 34 | 20240111 | 184400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 35 | 20240111 | 184300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 36 | 20240111 | 184200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 37 | 20240111 | 184100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 38 | 20240111 | 184000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 39 | 20240111 | 183900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 40 | 20240111 | 183800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 41 | 20240111 | 183700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 42 | 20240111 | 183600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 43 | 20240111 | 183500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 44 | 20240111 | 183400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 45 | 20240111 | 183300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 46 | 20240111 | 183200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 47 | 20240111 | 183100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 48 | 20240111 | 183000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 49 | 20240111 | 182900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 50 | 20240111 | 182800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 51 | 20240111 | 182700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 52 | 20240111 | 182600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 53 | 20240111 | 182500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 54 | 20240111 | 182400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 55 | 20240111 | 182300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 56 | 20240111 | 182200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 57 | 20240111 | 182100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 58 | 20240111 | 182000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 59 | 20240111 | 181900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 60 | 20240111 | 181800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 61 | 20240111 | 181700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 62 | 20240111 | 181600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 63 | 20240111 | 181500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 64 | 20240111 | 181400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 65 | 20240111 | 181300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 66 | 20240111 | 181200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 67 | 20240111 | 181100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 68 | 20240111 | 181000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 69 | 20240111 | 180900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 70 | 20240111 | 180800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 71 | 20240111 | 180700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 72 | 20240111 | 180600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 73 | 20240111 | 180500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 74 | 20240111 | 180400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 75 | 20240111 | 180300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 76 | 20240111 | 180200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 77 | 20240111 | 180100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 78 | 20240111 | 180000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 79 | 20240111 | 175900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 80 | 20240111 | 175800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 81 | 20240111 | 175700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 82 | 20240111 | 175600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 83 | 20240111 | 175500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 84 | 20240111 | 175400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 85 | 20240111 | 175300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 86 | 20240111 | 175200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 87 | 20240111 | 175100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 88 | 20240111 | 175000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 89 | 20240111 | 174900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 90 | 20240111 | 174800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 91 | 20240111 | 174700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 92 | 20240111 | 174600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 93 | 20240111 | 174500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 94 | 20240111 | 174400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 95 | 20240111 | 174300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 96 | 20240111 | 174200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 97 | 20240111 | 174100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 98 | 20240111 | 174000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 99 | 20240111 | 173900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 100 | 20240111 | 173800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 101 | 20240111 | 173700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 102 | 20240111 | 173600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 103 | 20240111 | 173500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 104 | 20240111 | 173400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 105 | 20240111 | 173300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 106 | 20240111 | 173200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 107 | 20240111 | 173100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 108 | 20240111 | 173000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 109 | 20240111 | 172900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 110 | 20240111 | 172800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 111 | 20240111 | 172700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 112 | 20240111 | 172600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 113 | 20240111 | 172500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 114 | 20240111 | 172400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 115 | 20240111 | 172300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 116 | 20240111 | 172200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 117 | 20240111 | 172100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 118 | 20240111 | 172000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 119 | 20240111 | 171900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 120 | 20240111 | 171800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 121 | 20240111 | 171700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 122 | 20240111 | 171600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 123 | 20240111 | 171500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 124 | 20240111 | 171400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 125 | 20240111 | 171300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 126 | 20240111 | 171200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 127 | 20240111 | 171100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 128 | 20240111 | 171000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 129 | 20240111 | 170900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 130 | 20240111 | 170800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 131 | 20240111 | 170700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 132 | 20240111 | 170600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 133 | 20240111 | 170500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 134 | 20240111 | 170400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 135 | 20240111 | 170300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 136 | 20240111 | 170200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 137 | 20240111 | 170100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 138 | 20240111 | 170000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 139 | 20240111 | 165900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 140 | 20240111 | 165800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 141 | 20240111 | 165700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 142 | 20240111 | 165600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 143 | 20240111 | 165500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 144 | 20240111 | 165400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 145 | 20240111 | 165300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 146 | 20240111 | 165200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 147 | 20240111 | 165100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 148 | 20240111 | 165000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 149 | 20240111 | 164900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 150 | 20240111 | 164800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 151 | 20240111 | 164700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 152 | 20240111 | 164600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 153 | 20240111 | 164500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 154 | 20240111 | 164400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 155 | 20240111 | 164300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 156 | 20240111 | 164200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 157 | 20240111 | 164100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 158 | 20240111 | 164000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 159 | 20240111 | 163900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 160 | 20240111 | 163800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 161 | 20240111 | 163700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 162 | 20240111 | 163600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 163 | 20240111 | 163500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 164 | 20240111 | 163400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 165 | 20240111 | 163300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 166 | 20240111 | 163200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 167 | 20240111 | 163100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 168 | 20240111 | 163000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 169 | 20240111 | 162900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 170 | 20240111 | 162800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 171 | 20240111 | 162700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 172 | 20240111 | 162600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 173 | 20240111 | 162500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 174 | 20240111 | 162400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 175 | 20240111 | 162300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 176 | 20240111 | 162200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 177 | 20240111 | 162100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 178 | 20240111 | 162000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 179 | 20240111 | 161900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 180 | 20240111 | 161800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 181 | 20240111 | 161700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 182 | 20240111 | 161600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 183 | 20240111 | 161500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 184 | 20240111 | 161400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 185 | 20240111 | 161300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 186 | 20240111 | 161200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 187 | 20240111 | 161100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 188 | 20240111 | 161000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 189 | 20240111 | 160900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 190 | 20240111 | 160800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 191 | 20240111 | 160700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 192 | 20240111 | 160600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 193 | 20240111 | 160500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 194 | 20240111 | 160400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 195 | 20240111 | 160300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 196 | 20240111 | 160200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 197 | 20240111 | 160100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 198 | 20240111 | 160000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 199 | 20240111 | 155900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 200 | 20240111 | 155800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 201 | 20240111 | 155700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 202 | 20240111 | 155600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 203 | 20240111 | 155500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 204 | 20240111 | 155400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 205 | 20240111 | 155300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 206 | 20240111 | 155200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 207 | 20240111 | 155100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 208 | 20240111 | 155000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 209 | 20240111 | 154900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 210 | 20240111 | 154800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 211 | 20240111 | 154700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 212 | 20240111 | 154600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 213 | 20240111 | 154500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 214 | 20240111 | 154400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 215 | 20240111 | 154300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 216 | 20240111 | 154200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 217 | 20240111 | 154100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 218 | 20240111 | 154000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 219 | 20240111 | 153900 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 220 | 20240111 | 153800 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 221 | 20240111 | 153700 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 222 | 20240111 | 153600 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 223 | 20240111 | 153500 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 224 | 20240111 | 153400 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 225 | 20240111 | 153300 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 226 | 20240111 | 153200 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 227 | 20240111 | 153100 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 0 |
| 228 | 20240111 | 153000 | 2450406450 | 3115 | 3115 | 3115 | 3115 | 3509 |
| 229 | 20240111 | 152900 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 230 | 20240111 | 152800 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 231 | 20240111 | 152700 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 232 | 20240111 | 152600 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 233 | 20240111 | 152500 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 234 | 20240111 | 152400 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 235 | 20240111 | 152300 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 236 | 20240111 | 152200 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 237 | 20240111 | 152100 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 238 | 20240111 | 152000 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 0 |
| 239 | 20240111 | 151900 | 2439475915 | 3115 | 3115 | 3115 | 3115 | 3279 |
| 240 | 20240111 | 151800 | 2429261830 | 3115 | 3115 | 3120 | 3115 | 355 |
| 241 | 20240111 | 151700 | 2428155995 | 3115 | 3110 | 3115 | 3110 | 221 |
| 242 | 20240111 | 151600 | 2427468580 | 3115 | 3110 | 3120 | 3110 | 113 |
| 243 | 20240111 | 151500 | 2427116960 | 3120 | 3115 | 3120 | 3110 | 416 |
| 244 | 20240111 | 151400 | 2425821190 | 3110 | 3115 | 3115 | 3110 | 6186 |
| 245 | 20240111 | 151300 | 2406562200 | 3115 | 3120 | 3120 | 3115 | 2966 |
| 246 | 20240111 | 151200 | 2397323095 | 3125 | 3125 | 3125 | 3125 | 1996 |
| 247 | 20240111 | 151100 | 2391085595 | 3125 | 3125 | 3125 | 3125 | 0 |
| 248 | 20240111 | 151000 | 2391085595 | 3125 | 3110 | 3125 | 3110 | 2232 |
| 249 | 20240111 | 150900 | 2384140390 | 3115 | 3115 | 3120 | 3110 | 2102 |
| 250 | 20240111 | 150800 | 2377591090 | 3120 | 3120 | 3120 | 3115 | 469 |
| 251 | 20240111 | 150700 | 2376129380 | 3115 | 3120 | 3120 | 3115 | 7364 |
| 252 | 20240111 | 150600 | 2353188470 | 3130 | 3115 | 3130 | 3115 | 489 |
| 253 | 20240111 | 150500 | 2351662805 | 3120 | 3120 | 3120 | 3115 | 806 |
| 254 | 20240111 | 150400 | 2349148330 | 3115 | 3120 | 3120 | 3115 | 1148 |
| 255 | 20240111 | 150300 | 2345568070 | 3115 | 3115 | 3120 | 3115 | 596 |
| 256 | 20240111 | 150200 | 2343711115 | 3120 | 3115 | 3120 | 3115 | 2165 |
| 257 | 20240111 | 150100 | 2336966560 | 3115 | 3120 | 3120 | 3115 | 448 |
| 258 | 20240111 | 150000 | 2335570065 | 3115 | 3115 | 3120 | 3115 | 355 |
| 259 | 20240111 | 145900 | 2334463910 | 3120 | 3115 | 3120 | 3115 | 3400 |
| 260 | 20240111 | 145800 | 2323868410 | 3115 | 3115 | 3120 | 3115 | 603 |
| 261 | 20240111 | 145700 | 2321989310 | 3120 | 3115 | 3120 | 3115 | 827 |
| 262 | 20240111 | 145600 | 2319411465 | 3115 | 3120 | 3120 | 3115 | 2396 |
| 263 | 20240111 | 145500 | 2311936325 | 3120 | 3120 | 3120 | 3120 | 444 |
| 264 | 20240111 | 145400 | 2310551045 | 3120 | 3120 | 3120 | 3120 | 1648 |
| 265 | 20240111 | 145300 | 2305409285 | 3120 | 3120 | 3120 | 3115 | 379 |
| 266 | 20240111 | 145200 | 2304227305 | 3120 | 3120 | 3120 | 3120 | 996 |
| 267 | 20240111 | 145100 | 2301119785 | 3120 | 3120 | 3120 | 3120 | 1741 |
| 268 | 20240111 | 145000 | 2295687865 | 3120 | 3120 | 3120 | 3120 | 1721 |
| 269 | 20240111 | 144900 | 2290318345 | 3125 | 3125 | 3125 | 3125 | 50 |
| 270 | 20240111 | 144800 | 2290162095 | 3120 | 3120 | 3125 | 3120 | 421 |
| 271 | 20240111 | 144700 | 2288848530 | 3120 | 3125 | 3125 | 3120 | 1734 |
| 272 | 20240111 | 144600 | 2283438420 | 3125 | 3120 | 3125 | 3120 | 247 |
| 273 | 20240111 | 144500 | 2282667345 | 3125 | 3125 | 3125 | 3125 | 124 |
| 274 | 20240111 | 144400 | 2282279845 | 3125 | 3125 | 3125 | 3125 | 20 |
| 275 | 20240111 | 144300 | 2282217345 | 3125 | 3130 | 3130 | 3125 | 324 |
| 276 | 20240111 | 144200 | 2281204345 | 3125 | 3130 | 3130 | 3125 | 60 |
| 277 | 20240111 | 144100 | 2281016595 | 3130 | 3120 | 3130 | 3120 | 415 |
| 278 | 20240111 | 144000 | 2279718405 | 3130 | 3125 | 3130 | 3125 | 324 |
| 279 | 20240111 | 143900 | 2278705810 | 3130 | 3125 | 3130 | 3125 | 436 |
| 280 | 20240111 | 143800 | 2277343060 | 3125 | 3125 | 3125 | 3120 | 2076 |
| 281 | 20240111 | 143700 | 2270855760 | 3125 | 3125 | 3125 | 3125 | 19 |
| 282 | 20240111 | 143600 | 2270796385 | 3125 | 3125 | 3125 | 3125 | 121 |
| 283 | 20240111 | 143500 | 2270418260 | 3120 | 3125 | 3125 | 3120 | 663 |
| 284 | 20240111 | 143400 | 2268349510 | 3125 | 3120 | 3125 | 3120 | 2557 |
| 285 | 20240111 | 143300 | 2260371665 | 3120 | 3120 | 3120 | 3120 | 470 |
| 286 | 20240111 | 143200 | 2258905265 | 3125 | 3120 | 3125 | 3120 | 352 |
| 287 | 20240111 | 143100 | 2257806965 | 3120 | 3120 | 3120 | 3115 | 1788 |
| 288 | 20240111 | 143000 | 2252228410 | 3120 | 3115 | 3120 | 3110 | 1029 |
| 289 | 20240111 | 142900 | 2249023455 | 3115 | 3115 | 3120 | 3115 | 22 |
| 290 | 20240111 | 142800 | 2248954895 | 3120 | 3120 | 3120 | 3110 | 3575 |
| 291 | 20240111 | 142700 | 2237816635 | 3120 | 3110 | 3120 | 3110 | 1724 |
| 292 | 20240111 | 142600 | 2232454875 | 3120 | 3115 | 3120 | 3110 | 3671 |
| 293 | 20240111 | 142500 | 2221023085 | 3120 | 3120 | 3120 | 3120 | 11 |
| 294 | 20240111 | 142400 | 2220988765 | 3120 | 3120 | 3120 | 3115 | 402 |
| 295 | 20240111 | 142300 | 2219735030 | 3120 | 3120 | 3120 | 3120 | 1204 |
| 296 | 20240111 | 142200 | 2215978550 | 3120 | 3115 | 3120 | 3115 | 371 |
| 297 | 20240111 | 142100 | 2214822830 | 3115 | 3120 | 3120 | 3110 | 4083 |
| 298 | 20240111 | 142000 | 2202111250 | 3120 | 3120 | 3120 | 3115 | 1725 |
| 299 | 20240111 | 141900 | 2196737860 | 3120 | 3120 | 3120 | 3115 | 400 |
| 300 | 20240111 | 141800 | 2195491110 | 3120 | 3120 | 3120 | 3120 | 185 |
| 301 | 20240111 | 141700 | 2194913910 | 3115 | 3120 | 3120 | 3115 | 1230 |
| 302 | 20240111 | 141600 | 2191078890 | 3120 | 3120 | 3120 | 3120 | 930 |
| 303 | 20240111 | 141500 | 2188177290 | 3115 | 3115 | 3120 | 3115 | 615 |
| 304 | 20240111 | 141400 | 2186261510 | 3120 | 3120 | 3120 | 3120 | 954 |
| 305 | 20240111 | 141300 | 2183285030 | 3120 | 3115 | 3120 | 3115 | 1232 |
| 306 | 20240111 | 141200 | 2179441890 | 3120 | 3115 | 3120 | 3115 | 123 |
| 307 | 20240111 | 141100 | 2179058710 | 3120 | 3120 | 3120 | 3120 | 60 |
| 308 | 20240111 | 141000 | 2178871510 | 3120 | 3115 | 3120 | 3115 | 1463 |
| 309 | 20240111 | 140900 | 2174314235 | 3120 | 3115 | 3120 | 3115 | 1335 |
| 310 | 20240111 | 140800 | 2170155705 | 3115 | 3115 | 3120 | 3115 | 348 |
| 311 | 20240111 | 140700 | 2169071675 | 3120 | 3120 | 3120 | 3120 | 2 |
| 312 | 20240111 | 140600 | 2169065435 | 3120 | 3120 | 3120 | 3120 | 1 |
| 313 | 20240111 | 140500 | 2169062315 | 3115 | 3120 | 3120 | 3115 | 394 |
| 314 | 20240111 | 140400 | 2167835000 | 3115 | 3115 | 3115 | 3115 | 1700 |
| 315 | 20240111 | 140300 | 2162539500 | 3115 | 3115 | 3115 | 3115 | 125 |
| 316 | 20240111 | 140200 | 2162150125 | 3120 | 3120 | 3120 | 3120 | 30 |
| 317 | 20240111 | 140100 | 2162056525 | 3120 | 3120 | 3120 | 3120 | 10 |
| 318 | 20240111 | 140000 | 2162025325 | 3115 | 3115 | 3115 | 3115 | 543 |
| 319 | 20240111 | 135900 | 2160333880 | 3120 | 3120 | 3120 | 3115 | 856 |
| 320 | 20240111 | 135800 | 2157666040 | 3120 | 3120 | 3120 | 3120 | 2563 |
| 321 | 20240111 | 135700 | 2149669480 | 3120 | 3120 | 3120 | 3120 | 1500 |
| 322 | 20240111 | 135600 | 2144989480 | 3115 | 3120 | 3120 | 3115 | 178 |
| 323 | 20240111 | 135500 | 2144434510 | 3120 | 3120 | 3120 | 3120 | 100 |
| 324 | 20240111 | 135400 | 2144122510 | 3120 | 3120 | 3120 | 3115 | 1310 |
| 325 | 20240111 | 135300 | 2140041820 | 3120 | 3115 | 3120 | 3115 | 1401 |
| 326 | 20240111 | 135200 | 2135677700 | 3120 | 3115 | 3120 | 3115 | 2071 |
| 327 | 20240111 | 135100 | 2129218530 | 3115 | 3130 | 3130 | 3115 | 18289 |
| 328 | 20240111 | 135000 | 2072153070 | 3130 | 3130 | 3130 | 3130 | 279 |
| 329 | 20240111 | 134900 | 2071279800 | 3130 | 3130 | 3130 | 3130 | 591 |
| 330 | 20240111 | 134800 | 2069429970 | 3135 | 3130 | 3135 | 3130 | 351 |
| 331 | 20240111 | 134700 | 2068331335 | 3130 | 3130 | 3130 | 3130 | 175 |
| 332 | 20240111 | 134600 | 2067783585 | 3130 | 3130 | 3130 | 3130 | 0 |
| 333 | 20240111 | 134500 | 2067783585 | 3130 | 3130 | 3130 | 3130 | 694 |
| 334 | 20240111 | 134400 | 2065611365 | 3125 | 3125 | 3125 | 3125 | 0 |
| 335 | 20240111 | 134300 | 2065611365 | 3125 | 3125 | 3130 | 3125 | 676 |
| 336 | 20240111 | 134200 | 2063498365 | 3130 | 3130 | 3130 | 3130 | 0 |
| 337 | 20240111 | 134100 | 2063498365 | 3130 | 3125 | 3130 | 3125 | 570 |
| 338 | 20240111 | 134000 | 2061716615 | 3130 | 3125 | 3130 | 3125 | 40 |
| 339 | 20240111 | 133900 | 2061591565 | 3130 | 3130 | 3130 | 3130 | 1280 |
| 340 | 20240111 | 133800 | 2057585165 | 3130 | 3130 | 3130 | 3130 | 2072 |
| 341 | 20240111 | 133700 | 2051099805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 342 | 20240111 | 133600 | 2051099805 | 3130 | 3130 | 3130 | 3130 | 1 |
| 343 | 20240111 | 133500 | 2051096675 | 3130 | 3130 | 3130 | 3130 | 376 |
| 344 | 20240111 | 133400 | 2049919795 | 3130 | 3130 | 3130 | 3130 | 1050 |
| 345 | 20240111 | 133300 | 2046633295 | 3130 | 3130 | 3130 | 3130 | 1000 |
| 346 | 20240111 | 133200 | 2043503295 | 3130 | 3130 | 3130 | 3130 | 160 |
| 347 | 20240111 | 133100 | 2043002495 | 3125 | 3125 | 3125 | 3125 | 0 |
| 348 | 20240111 | 133000 | 2043002495 | 3125 | 3125 | 3130 | 3125 | 154 |
| 349 | 20240111 | 132900 | 2042521235 | 3130 | 3130 | 3130 | 3130 | 72 |
| 350 | 20240111 | 132800 | 2042295875 | 3130 | 3130 | 3130 | 3130 | 51 |
| 351 | 20240111 | 132700 | 2042136245 | 3130 | 3130 | 3130 | 3130 | 500 |
| 352 | 20240111 | 132600 | 2040571245 | 3130 | 3130 | 3130 | 3130 | 362 |
| 353 | 20240111 | 132500 | 2039438185 | 3130 | 3130 | 3130 | 3130 | 420 |
| 354 | 20240111 | 132400 | 2038123585 | 3130 | 3130 | 3130 | 3130 | 0 |
| 355 | 20240111 | 132300 | 2038123585 | 3130 | 3130 | 3130 | 3130 | 0 |
| 356 | 20240111 | 132200 | 2038123585 | 3130 | 3130 | 3130 | 3130 | 76 |
| 357 | 20240111 | 132100 | 2037885705 | 3125 | 3125 | 3125 | 3125 | 0 |
| 358 | 20240111 | 132000 | 2037885705 | 3125 | 3125 | 3125 | 3125 | 0 |
| 359 | 20240111 | 131900 | 2037885705 | 3125 | 3125 | 3130 | 3125 | 307 |
| 360 | 20240111 | 131800 | 2036925830 | 3130 | 3130 | 3130 | 3130 | 405 |
| 361 | 20240111 | 131700 | 2035658180 | 3130 | 3130 | 3130 | 3130 | 1511 |
| 362 | 20240111 | 131600 | 2030928750 | 3130 | 3135 | 3135 | 3130 | 264 |
| 363 | 20240111 | 131500 | 2030102405 | 3130 | 3130 | 3130 | 3130 | 2033 |
| 364 | 20240111 | 131400 | 2023739115 | 3130 | 3130 | 3130 | 3130 | 0 |
| 365 | 20240111 | 131300 | 2023739115 | 3130 | 3130 | 3130 | 3125 | 131 |
| 366 | 20240111 | 131200 | 2023329090 | 3125 | 3125 | 3125 | 3125 | 76 |
| 367 | 20240111 | 131100 | 2023091590 | 3125 | 3125 | 3125 | 3125 | 5987 |
| 368 | 20240111 | 131000 | 2004382215 | 3130 | 3130 | 3130 | 3130 | 1197 |
| 369 | 20240111 | 130900 | 2000635605 | 3135 | 3135 | 3135 | 3135 | 62 |
| 370 | 20240111 | 130800 | 2000441235 | 3135 | 3130 | 3135 | 3130 | 101 |
| 371 | 20240111 | 130700 | 2000125100 | 3135 | 3135 | 3135 | 3130 | 507 |
| 372 | 20240111 | 130600 | 1998536035 | 3130 | 3135 | 3135 | 3130 | 102 |
| 373 | 20240111 | 130500 | 1998216275 | 3130 | 3130 | 3130 | 3130 | 1322 |
| 374 | 20240111 | 130400 | 1994078415 | 3130 | 3130 | 3130 | 3130 | 280 |
| 375 | 20240111 | 130300 | 1993202015 | 3130 | 3130 | 3130 | 3130 | 0 |
| 376 | 20240111 | 130200 | 1993202015 | 3130 | 3130 | 3130 | 3130 | 1719 |
| 377 | 20240111 | 130100 | 1987821545 | 3135 | 3135 | 3135 | 3130 | 1093 |
| 378 | 20240111 | 130000 | 1984395210 | 3145 | 3135 | 3145 | 3135 | 77 |
| 379 | 20240111 | 125900 | 1984153805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 380 | 20240111 | 125800 | 1984153805 | 3145 | 3145 | 3145 | 3145 | 30 |
| 381 | 20240111 | 125700 | 1984059455 | 3150 | 3150 | 3150 | 3150 | 100 |
| 382 | 20240111 | 125600 | 1983744455 | 3150 | 3130 | 3150 | 3130 | 967 |
| 383 | 20240111 | 125500 | 1980717315 | 3140 | 3135 | 3140 | 3130 | 1061 |
| 384 | 20240111 | 125400 | 1977391015 | 3140 | 3140 | 3140 | 3140 | 0 |
| 385 | 20240111 | 125300 | 1977391015 | 3140 | 3140 | 3140 | 3140 | 31 |
| 386 | 20240111 | 125200 | 1977293675 | 3140 | 3140 | 3140 | 3140 | 0 |
| 387 | 20240111 | 125100 | 1977293675 | 3140 | 3130 | 3140 | 3125 | 10271 |
| 388 | 20240111 | 125000 | 1945184260 | 3130 | 3130 | 3130 | 3130 | 1076 |
| 389 | 20240111 | 124900 | 1941816380 | 3135 | 3135 | 3135 | 3135 | 1371 |
| 390 | 20240111 | 124800 | 1937518295 | 3140 | 3140 | 3140 | 3140 | 693 |
| 391 | 20240111 | 124700 | 1935342275 | 3140 | 3140 | 3140 | 3140 | 0 |
| 392 | 20240111 | 124600 | 1935342275 | 3140 | 3140 | 3140 | 3140 | 1 |
| 393 | 20240111 | 124500 | 1935339135 | 3150 | 3150 | 3150 | 3150 | 0 |
| 394 | 20240111 | 124400 | 1935339135 | 3150 | 3150 | 3150 | 3150 | 10 |
| 395 | 20240111 | 124300 | 1935307635 | 3150 | 3150 | 3150 | 3150 | 636 |
| 396 | 20240111 | 124200 | 1933304235 | 3140 | 3155 | 3155 | 3140 | 261 |
| 397 | 20240111 | 124100 | 1932480795 | 3155 | 3155 | 3155 | 3155 | 36 |
| 398 | 20240111 | 124000 | 1932367215 | 3135 | 3140 | 3140 | 3135 | 3064 |
| 399 | 20240111 | 123900 | 1922761420 | 3135 | 3140 | 3140 | 3135 | 2000 |
| 400 | 20240111 | 123800 | 1916491375 | 3135 | 3140 | 3140 | 3135 | 3002 |
| 401 | 20240111 | 123700 | 1907080095 | 3140 | 3140 | 3140 | 3140 | 1500 |
| 402 | 20240111 | 123600 | 1902370095 | 3140 | 3145 | 3145 | 3140 | 2195 |
| 403 | 20240111 | 123500 | 1895476765 | 3140 | 3145 | 3145 | 3140 | 279 |
| 404 | 20240111 | 123400 | 1894600355 | 3145 | 3145 | 3145 | 3145 | 402 |
| 405 | 20240111 | 123300 | 1893336065 | 3145 | 3145 | 3145 | 3145 | 1 |
| 406 | 20240111 | 123200 | 1893332920 | 3145 | 3145 | 3145 | 3145 | 27 |
| 407 | 20240111 | 123100 | 1893248005 | 3155 | 3145 | 3155 | 3145 | 3008 |
| 408 | 20240111 | 123000 | 1883787765 | 3145 | 3145 | 3145 | 3145 | 305 |
| 409 | 20240111 | 122900 | 1882828540 | 3150 | 3150 | 3150 | 3150 | 78 |
| 410 | 20240111 | 122800 | 1882582840 | 3145 | 3145 | 3145 | 3145 | 91 |
| 411 | 20240111 | 122700 | 1882296645 | 3145 | 3145 | 3145 | 3145 | 766 |
| 412 | 20240111 | 122600 | 1879887575 | 3150 | 3150 | 3150 | 3150 | 102 |
| 413 | 20240111 | 122500 | 1879566275 | 3150 | 3150 | 3155 | 3150 | 2138 |
| 414 | 20240111 | 122400 | 1872831570 | 3155 | 3155 | 3155 | 3150 | 1010 |
| 415 | 20240111 | 122300 | 1869650040 | 3150 | 3155 | 3155 | 3150 | 43 |
| 416 | 20240111 | 122200 | 1869514580 | 3155 | 3155 | 3155 | 3155 | 1 |
| 417 | 20240111 | 122100 | 1869511425 | 3150 | 3150 | 3150 | 3150 | 1 |
| 418 | 20240111 | 122000 | 1869508275 | 3155 | 3155 | 3155 | 3155 | 40 |
| 419 | 20240111 | 121900 | 1869382075 | 3155 | 3155 | 3155 | 3155 | 84 |
| 420 | 20240111 | 121800 | 1869117055 | 3155 | 3155 | 3155 | 3155 | 52 |
| 421 | 20240111 | 121700 | 1868952995 | 3150 | 3150 | 3150 | 3150 | 424 |
| 422 | 20240111 | 121600 | 1867617395 | 3150 | 3145 | 3150 | 3145 | 2582 |
| 423 | 20240111 | 121500 | 1859494975 | 3150 | 3150 | 3150 | 3145 | 1123 |
| 424 | 20240111 | 121400 | 1855963010 | 3150 | 3150 | 3150 | 3150 | 77 |
| 425 | 20240111 | 121300 | 1855720460 | 3150 | 3150 | 3150 | 3150 | 244 |
| 426 | 20240111 | 121200 | 1854951860 | 3150 | 3150 | 3150 | 3150 | 0 |
| 427 | 20240111 | 121100 | 1854951860 | 3150 | 3150 | 3150 | 3150 | 120 |
| 428 | 20240111 | 121000 | 1854573860 | 3155 | 3155 | 3155 | 3155 | 1 |
| 429 | 20240111 | 120900 | 1854570705 | 3150 | 3155 | 3155 | 3150 | 1557 |
| 430 | 20240111 | 120800 | 1849666135 | 3155 | 3155 | 3155 | 3155 | 0 |
| 431 | 20240111 | 120700 | 1849666135 | 3155 | 3155 | 3155 | 3155 | 238 |
| 432 | 20240111 | 120600 | 1848915245 | 3155 | 3155 | 3155 | 3155 | 62 |
| 433 | 20240111 | 120500 | 1848719635 | 3155 | 3155 | 3155 | 3155 | 0 |
| 434 | 20240111 | 120400 | 1848719635 | 3155 | 3155 | 3155 | 3155 | 100 |
| 435 | 20240111 | 120300 | 1848404135 | 3160 | 3160 | 3160 | 3160 | 0 |
| 436 | 20240111 | 120200 | 1848404135 | 3160 | 3150 | 3160 | 3150 | 238 |
| 437 | 20240111 | 120100 | 1847654425 | 3160 | 3165 | 3165 | 3160 | 53 |
| 438 | 20240111 | 120000 | 1847486930 | 3165 | 3150 | 3165 | 3150 | 2 |
| 439 | 20240111 | 115900 | 1847480615 | 3165 | 3165 | 3165 | 3165 | 0 |
| 440 | 20240111 | 115800 | 1847480615 | 3165 | 3165 | 3165 | 3165 | 200 |
| 441 | 20240111 | 115700 | 1846847615 | 3165 | 3160 | 3165 | 3160 | 941 |
| 442 | 20240111 | 115600 | 1843874050 | 3160 | 3160 | 3160 | 3160 | 0 |
| 443 | 20240111 | 115500 | 1843874050 | 3160 | 3150 | 3160 | 3150 | 1814 |
| 444 | 20240111 | 115400 | 1838150945 | 3155 | 3150 | 3155 | 3150 | 852 |
| 445 | 20240111 | 115300 | 1835467135 | 3160 | 3160 | 3160 | 3160 | 7 |
| 446 | 20240111 | 115200 | 1835445015 | 3160 | 3160 | 3160 | 3160 | 1 |
| 447 | 20240111 | 115100 | 1835441855 | 3145 | 3160 | 3160 | 3145 | 50 |
| 448 | 20240111 | 115000 | 1835284590 | 3155 | 3155 | 3155 | 3155 | 195 |
| 449 | 20240111 | 114900 | 1834669365 | 3160 | 3160 | 3160 | 3160 | 1 |
| 450 | 20240111 | 114800 | 1834666205 | 3155 | 3155 | 3155 | 3155 | 176 |
| 451 | 20240111 | 114700 | 1834110925 | 3160 | 3160 | 3160 | 3160 | 333 |
| 452 | 20240111 | 114600 | 1833058645 | 3160 | 3160 | 3160 | 3155 | 302 |
| 453 | 20240111 | 114500 | 1832104330 | 3160 | 3160 | 3160 | 3160 | 0 |
| 454 | 20240111 | 114400 | 1832104330 | 3160 | 3145 | 3160 | 3145 | 925 |
| 455 | 20240111 | 114300 | 1829195190 | 3160 | 3150 | 3160 | 3145 | 3168 |
| 456 | 20240111 | 114200 | 1819223195 | 3150 | 3150 | 3150 | 3150 | 94 |
| 457 | 20240111 | 114100 | 1818927095 | 3165 | 3150 | 3165 | 3150 | 501 |
| 458 | 20240111 | 114000 | 1817348930 | 3165 | 3165 | 3165 | 3165 | 0 |
| 459 | 20240111 | 113900 | 1817348930 | 3165 | 3150 | 3165 | 3150 | 456 |
| 460 | 20240111 | 113800 | 1815912515 | 3150 | 3150 | 3150 | 3150 | 1000 |
| 461 | 20240111 | 113700 | 1812762515 | 3165 | 3165 | 3165 | 3165 | 0 |
| 462 | 20240111 | 113600 | 1812762515 | 3165 | 3160 | 3165 | 3160 | 1431 |
| 463 | 20240111 | 113500 | 1808240550 | 3160 | 3160 | 3160 | 3160 | 1 |
| 464 | 20240111 | 113400 | 1808237390 | 3145 | 3160 | 3160 | 3145 | 3509 |
| 465 | 20240111 | 113300 | 1797190875 | 3160 | 3160 | 3160 | 3160 | 5 |
| 466 | 20240111 | 113200 | 1797175075 | 3160 | 3160 | 3160 | 3160 | 1 |
| 467 | 20240111 | 113100 | 1797171915 | 3150 | 3150 | 3160 | 3150 | 173 |
| 468 | 20240111 | 113000 | 1796626955 | 3160 | 3155 | 3160 | 3155 | 299 |
| 469 | 20240111 | 112900 | 1795683600 | 3150 | 3165 | 3165 | 3150 | 2323 |
| 470 | 20240111 | 112800 | 1788355240 | 3160 | 3160 | 3160 | 3160 | 309 |
| 471 | 20240111 | 112700 | 1787378800 | 3160 | 3155 | 3160 | 3155 | 504 |
| 472 | 20240111 | 112600 | 1785786170 | 3160 | 3160 | 3160 | 3160 | 574 |
| 473 | 20240111 | 112500 | 1783972330 | 3160 | 3160 | 3160 | 3160 | 1 |
| 474 | 20240111 | 112400 | 1783969170 | 3165 | 3165 | 3165 | 3165 | 0 |
| 475 | 20240111 | 112300 | 1783969170 | 3165 | 3165 | 3165 | 3165 | 0 |
| 476 | 20240111 | 112200 | 1783969170 | 3165 | 3165 | 3165 | 3165 | 1 |
| 477 | 20240111 | 112100 | 1783966005 | 3170 | 3170 | 3170 | 3170 | 0 |
| 478 | 20240111 | 112000 | 1783966005 | 3170 | 3170 | 3170 | 3170 | 0 |
| 479 | 20240111 | 111900 | 1783966005 | 3170 | 3165 | 3170 | 3165 | 20 |
| 480 | 20240111 | 111800 | 1783902685 | 3165 | 3165 | 3165 | 3160 | 3595 |
| 481 | 20240111 | 111700 | 1772526510 | 3165 | 3160 | 3165 | 3160 | 1077 |
| 482 | 20240111 | 111600 | 1769123180 | 3160 | 3160 | 3160 | 3160 | 0 |
| 483 | 20240111 | 111500 | 1769123180 | 3160 | 3160 | 3160 | 3160 | 161 |
| 484 | 20240111 | 111400 | 1768614420 | 3150 | 3155 | 3155 | 3150 | 726 |
| 485 | 20240111 | 111300 | 1766326150 | 3160 | 3160 | 3160 | 3160 | 250 |
| 486 | 20240111 | 111200 | 1765536150 | 3165 | 3165 | 3165 | 3165 | 0 |
| 487 | 20240111 | 111100 | 1765536150 | 3165 | 3165 | 3165 | 3165 | 1580 |
| 488 | 20240111 | 111000 | 1760535450 | 3150 | 3155 | 3155 | 3150 | 866 |
| 489 | 20240111 | 110900 | 1757803370 | 3165 | 3155 | 3165 | 3155 | 47 |
| 490 | 20240111 | 110800 | 1757655015 | 3165 | 3165 | 3165 | 3165 | 0 |
| 491 | 20240111 | 110700 | 1757655015 | 3165 | 3165 | 3165 | 3160 | 1002 |
| 492 | 20240111 | 110600 | 1754488685 | 3160 | 3150 | 3160 | 3145 | 1367 |
| 493 | 20240111 | 110500 | 1750171240 | 3150 | 3150 | 3150 | 3150 | 3 |
| 494 | 20240111 | 110400 | 1750161790 | 3160 | 3155 | 3160 | 3155 | 102 |
| 495 | 20240111 | 110300 | 1749839975 | 3155 | 3155 | 3155 | 3155 | 0 |
| 496 | 20240111 | 110200 | 1749839975 | 3155 | 3140 | 3155 | 3135 | 3471 |
| 497 | 20240111 | 110100 | 1738923290 | 3140 | 3145 | 3145 | 3140 | 12587 |
| 498 | 20240111 | 110000 | 1699383215 | 3145 | 3160 | 3160 | 3145 | 227 |
| 499 | 20240111 | 105900 | 1698668905 | 3160 | 3160 | 3160 | 3160 | 5 |
| 500 | 20240111 | 105800 | 1698653105 | 3145 | 3160 | 3160 | 3145 | 6001 |
| 501 | 20240111 | 105700 | 1679777620 | 3150 | 3155 | 3160 | 3150 | 5311 |
| 502 | 20240111 | 105600 | 1663047655 | 3155 | 3160 | 3160 | 3155 | 6 |
| 503 | 20240111 | 105500 | 1663028710 | 3165 | 3165 | 3165 | 3165 | 16 |
| 504 | 20240111 | 105400 | 1662978070 | 3165 | 3160 | 3165 | 3155 | 4226 |
| 505 | 20240111 | 105300 | 1649635030 | 3165 | 3160 | 3165 | 3160 | 97 |
| 506 | 20240111 | 105200 | 1649328500 | 3160 | 3160 | 3160 | 3160 | 525 |
| 507 | 20240111 | 105100 | 1647669500 | 3160 | 3155 | 3160 | 3155 | 11 |
| 508 | 20240111 | 105000 | 1647634790 | 3155 | 3155 | 3155 | 3155 | 239 |
| 509 | 20240111 | 104900 | 1646880745 | 3155 | 3155 | 3155 | 3155 | 540 |
| 510 | 20240111 | 104800 | 1645177045 | 3160 | 3160 | 3160 | 3160 | 1505 |
| 511 | 20240111 | 104700 | 1640421245 | 3160 | 3160 | 3160 | 3150 | 78 |
| 512 | 20240111 | 104600 | 1640175525 | 3150 | 3155 | 3155 | 3150 | 1988 |
| 513 | 20240111 | 104500 | 1633908385 | 3155 | 3150 | 3155 | 3150 | 51 |
| 514 | 20240111 | 104400 | 1633747730 | 3155 | 3155 | 3155 | 3155 | 4 |
| 515 | 20240111 | 104300 | 1633735110 | 3150 | 3150 | 3150 | 3150 | 696 |
| 516 | 20240111 | 104200 | 1631542710 | 3155 | 3150 | 3155 | 3150 | 216 |
| 517 | 20240111 | 104100 | 1630862005 | 3155 | 3155 | 3155 | 3150 | 49 |
| 518 | 20240111 | 104000 | 1630707415 | 3155 | 3150 | 3155 | 3150 | 1931 |
| 519 | 20240111 | 103900 | 1624623260 | 3150 | 3150 | 3150 | 3140 | 3453 |
| 520 | 20240111 | 103800 | 1613778810 | 3140 | 3150 | 3150 | 3140 | 2002 |
| 521 | 20240111 | 103700 | 1607487680 | 3145 | 3150 | 3150 | 3145 | 799 |
| 522 | 20240111 | 103600 | 1604974815 | 3145 | 3145 | 3150 | 3145 | 4785 |
| 523 | 20240111 | 103500 | 1589920990 | 3145 | 3145 | 3145 | 3145 | 1000 |
| 524 | 20240111 | 103400 | 1586775990 | 3155 | 3155 | 3155 | 3145 | 3853 |
| 525 | 20240111 | 103300 | 1574648080 | 3150 | 3150 | 3155 | 3150 | 529 |
| 526 | 20240111 | 103200 | 1572981705 | 3150 | 3145 | 3150 | 3145 | 709 |
| 527 | 20240111 | 103100 | 1570751895 | 3145 | 3150 | 3150 | 3145 | 934 |
| 528 | 20240111 | 103000 | 1567810175 | 3160 | 3150 | 3160 | 3150 | 79 |
| 529 | 20240111 | 102900 | 1567561305 | 3160 | 3160 | 3160 | 3160 | 0 |
| 530 | 20240111 | 102800 | 1567561305 | 3160 | 3160 | 3160 | 3160 | 403 |
| 531 | 20240111 | 102700 | 1566287825 | 3155 | 3160 | 3160 | 3155 | 214 |
| 532 | 20240111 | 102600 | 1565612625 | 3160 | 3160 | 3160 | 3160 | 0 |
| 533 | 20240111 | 102500 | 1565612625 | 3160 | 3160 | 3160 | 3150 | 192 |
| 534 | 20240111 | 102400 | 1565006205 | 3160 | 3155 | 3160 | 3150 | 3329 |
| 535 | 20240111 | 102300 | 1554517475 | 3160 | 3150 | 3160 | 3150 | 846 |
| 536 | 20240111 | 102200 | 1551849965 | 3150 | 3160 | 3160 | 3150 | 3509 |
| 537 | 20240111 | 102100 | 1540772730 | 3160 | 3160 | 3160 | 3160 | 110 |
| 538 | 20240111 | 102000 | 1540425130 | 3160 | 3160 | 3160 | 3160 | 14 |
| 539 | 20240111 | 101900 | 1540380890 | 3165 | 3150 | 3165 | 3150 | 15 |
| 540 | 20240111 | 101800 | 1540333595 | 3150 | 3155 | 3155 | 3150 | 404 |
| 541 | 20240111 | 101700 | 1539060315 | 3155 | 3155 | 3155 | 3155 | 1636 |
| 542 | 20240111 | 101600 | 1533898735 | 3160 | 3155 | 3165 | 3155 | 161 |
| 543 | 20240111 | 101500 | 1533390720 | 3155 | 3160 | 3160 | 3155 | 6649 |
| 544 | 20240111 | 101400 | 1512408630 | 3165 | 3165 | 3165 | 3155 | 11139 |
| 545 | 20240111 | 101300 | 1477219515 | 3165 | 3165 | 3165 | 3160 | 56 |
| 546 | 20240111 | 101200 | 1477042405 | 3165 | 3165 | 3170 | 3160 | 1155 |
| 547 | 20240111 | 101100 | 1473387325 | 3165 | 3170 | 3170 | 3160 | 642 |
| 548 | 20240111 | 101000 | 1471356960 | 3170 | 3165 | 3170 | 3165 | 242 |
| 549 | 20240111 | 100900 | 1470591025 | 3165 | 3160 | 3165 | 3160 | 330 |
| 550 | 20240111 | 100800 | 1469547075 | 3165 | 3170 | 3170 | 3165 | 799 |
| 551 | 20240111 | 100700 | 1467018125 | 3165 | 3170 | 3170 | 3165 | 53 |
| 552 | 20240111 | 100600 | 1466850345 | 3170 | 3170 | 3170 | 3165 | 3372 |
| 553 | 20240111 | 100500 | 1456176485 | 3170 | 3170 | 3170 | 3165 | 980 |
| 554 | 20240111 | 100400 | 1453071885 | 3165 | 3175 | 3175 | 3165 | 206 |
| 555 | 20240111 | 100300 | 1452417870 | 3170 | 3175 | 3175 | 3170 | 12 |
| 556 | 20240111 | 100200 | 1452379820 | 3165 | 3165 | 3165 | 3165 | 141 |
| 557 | 20240111 | 100100 | 1451933555 | 3170 | 3170 | 3170 | 3170 | 1 |
| 558 | 20240111 | 100000 | 1451930385 | 3175 | 3170 | 3175 | 3170 | 3041 |
| 559 | 20240111 | 095900 | 1442280405 | 3165 | 3170 | 3170 | 3165 | 2111 |
| 560 | 20240111 | 095800 | 1435597345 | 3170 | 3175 | 3175 | 3170 | 138 |
| 561 | 20240111 | 095700 | 1435159445 | 3175 | 3175 | 3175 | 3165 | 2544 |
| 562 | 20240111 | 095600 | 1427095100 | 3175 | 3175 | 3175 | 3175 | 50 |
| 563 | 20240111 | 095500 | 1426936350 | 3175 | 3170 | 3175 | 3165 | 2859 |
| 564 | 20240111 | 095400 | 1417882835 | 3170 | 3170 | 3170 | 3170 | 5359 |
| 565 | 20240111 | 095300 | 1400894805 | 3175 | 3170 | 3175 | 3165 | 305 |
| 566 | 20240111 | 095200 | 1399928870 | 3170 | 3170 | 3170 | 3165 | 2505 |
| 567 | 20240111 | 095100 | 1391989740 | 3170 | 3170 | 3170 | 3170 | 5882 |
| 568 | 20240111 | 095000 | 1373343800 | 3175 | 3180 | 3185 | 3175 | 4075 |
| 569 | 20240111 | 094900 | 1360396505 | 3185 | 3180 | 3185 | 3180 | 1614 |
| 570 | 20240111 | 094800 | 1355263475 | 3175 | 3175 | 3175 | 3175 | 1026 |
| 571 | 20240111 | 094700 | 1352005925 | 3175 | 3175 | 3175 | 3175 | 1180 |
| 572 | 20240111 | 094600 | 1348259425 | 3175 | 3175 | 3180 | 3175 | 1636 |
| 573 | 20240111 | 094500 | 1343065120 | 3175 | 3180 | 3180 | 3175 | 1703 |
| 574 | 20240111 | 094400 | 1337657465 | 3170 | 3190 | 3190 | 3170 | 22878 |
| 575 | 20240111 | 094300 | 1265084820 | 3180 | 3190 | 3190 | 3175 | 20447 |
| 576 | 20240111 | 094200 | 1200006770 | 3185 | 3185 | 3195 | 3180 | 7820 |
| 577 | 20240111 | 094100 | 1175067125 | 3195 | 3195 | 3195 | 3185 | 4545 |
| 578 | 20240111 | 094000 | 1160565590 | 3190 | 3190 | 3200 | 3185 | 9420 |
| 579 | 20240111 | 093900 | 1130478015 | 3200 | 3190 | 3200 | 3185 | 2969 |
| 580 | 20240111 | 093800 | 1120989310 | 3185 | 3185 | 3205 | 3185 | 11732 |
| 581 | 20240111 | 093700 | 1083472405 | 3200 | 3190 | 3205 | 3165 | 23052 |
| 582 | 20240111 | 093600 | 1010109430 | 3200 | 3190 | 3200 | 3185 | 7153 |
| 583 | 20240111 | 093500 | 987262495 | 3195 | 3190 | 3195 | 3185 | 5086 |
| 584 | 20240111 | 093400 | 971036195 | 3185 | 3195 | 3195 | 3185 | 12445 |
| 585 | 20240111 | 093300 | 931340015 | 3190 | 3185 | 3195 | 3175 | 4963 |
| 586 | 20240111 | 093200 | 915521810 | 3175 | 3175 | 3185 | 3175 | 2767 |
| 587 | 20240111 | 093100 | 906719475 | 3180 | 3185 | 3185 | 3170 | 5230 |
| 588 | 20240111 | 093000 | 890110015 | 3170 | 3190 | 3190 | 3170 | 16871 |
| 589 | 20240111 | 092900 | 836492270 | 3190 | 3195 | 3195 | 3175 | 6954 |
| 590 | 20240111 | 092800 | 814323215 | 3175 | 3200 | 3200 | 3175 | 24282 |
| 591 | 20240111 | 092700 | 736941575 | 3190 | 3195 | 3200 | 3185 | 8303 |
| 592 | 20240111 | 092600 | 710440900 | 3190 | 3190 | 3195 | 3185 | 14008 |
| 593 | 20240111 | 092500 | 665779765 | 3195 | 3205 | 3205 | 3185 | 16997 |
| 594 | 20240111 | 092400 | 611493655 | 3195 | 3190 | 3210 | 3190 | 21236 |
| 595 | 20240111 | 092300 | 543526055 | 3200 | 3190 | 3210 | 3185 | 35897 |
| 596 | 20240111 | 092200 | 428707785 | 3190 | 3190 | 3190 | 3180 | 9389 |
| 597 | 20240111 | 092100 | 398785400 | 3185 | 3185 | 3190 | 3185 | 3566 |
| 598 | 20240111 | 092000 | 387427685 | 3180 | 3190 | 3190 | 3180 | 3730 |
| 599 | 20240111 | 091900 | 375556040 | 3185 | 3190 | 3190 | 3185 | 4216 |
| 600 | 20240111 | 091800 | 362119965 | 3190 | 3190 | 3190 | 3190 | 3452 |
| 601 | 20240111 | 091700 | 351108085 | 3190 | 3185 | 3190 | 3185 | 13435 |
| 602 | 20240111 | 091600 | 308274580 | 3185 | 3180 | 3185 | 3180 | 3038 |
| 603 | 20240111 | 091500 | 298599540 | 3180 | 3180 | 3190 | 3180 | 13892 |
| 604 | 20240111 | 091400 | 254354255 | 3180 | 3180 | 3185 | 3180 | 1732 |
| 605 | 20240111 | 091300 | 248846390 | 3180 | 3185 | 3185 | 3180 | 3702 |
| 606 | 20240111 | 091200 | 237063020 | 3185 | 3185 | 3190 | 3180 | 8862 |
| 607 | 20240111 | 091100 | 208847850 | 3180 | 3185 | 3190 | 3180 | 8843 |
| 608 | 20240111 | 091000 | 180680780 | 3180 | 3175 | 3180 | 3175 | 4537 |
| 609 | 20240111 | 090900 | 166262945 | 3175 | 3185 | 3185 | 3175 | 4033 |
| 610 | 20240111 | 090800 | 153438515 | 3185 | 3165 | 3185 | 3160 | 18052 |
| 611 | 20240111 | 090700 | 96149500 | 3160 | 3160 | 3160 | 3160 | 1102 |
| 612 | 20240111 | 090600 | 92667180 | 3160 | 3155 | 3160 | 3155 | 28 |
| 613 | 20240111 | 090500 | 92578770 | 3155 | 3160 | 3160 | 3155 | 381 |
| 614 | 20240111 | 090400 | 91375975 | 3150 | 3165 | 3165 | 3150 | 3400 |
| 615 | 20240111 | 090300 | 80661375 | 3170 | 3155 | 3170 | 3150 | 3771 |
| 616 | 20240111 | 090200 | 68743195 | 3160 | 3160 | 3175 | 3160 | 16067 |
| 617 | 20240111 | 090100 | 17882985 | 3165 | 3160 | 3165 | 3155 | 2266 |
| 618 | 20240111 | 090000 | 10727515 | 3160 | 3125 | 3160 | 3125 | 3260 |