31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 3 | 20240112 | 192800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20240112 | 192700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20240112 | 192600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20240112 | 192500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20240112 | 192400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20240112 | 192300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20240112 | 192200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20240112 | 192100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20240112 | 192000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20240112 | 191900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20240112 | 191800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20240112 | 191700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20240112 | 191600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20240112 | 191500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20240112 | 191400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20240112 | 191300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20240112 | 191200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20240112 | 191100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20240112 | 191000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20240112 | 190900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20240112 | 190800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20240112 | 190700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20240112 | 190600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20240112 | 190500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20240112 | 190400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20240112 | 190300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20240112 | 190200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20240112 | 190100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20240112 | 190000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20240112 | 185900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 33 | 20240112 | 185800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20240112 | 185700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20240112 | 185600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20240112 | 185500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20240112 | 185400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20240112 | 185300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20240112 | 185200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20240112 | 185100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20240112 | 185000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20240112 | 184900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20240112 | 184800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20240112 | 184700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20240112 | 184600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20240112 | 184500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20240112 | 184400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20240112 | 184300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20240112 | 184200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20240112 | 184100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20240112 | 184000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20240112 | 183900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20240112 | 183800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20240112 | 183700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20240112 | 183600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20240112 | 183500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20240112 | 183400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20240112 | 183300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20240112 | 183200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20240112 | 183100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20240112 | 183000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20240112 | 182900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 63 | 20240112 | 182800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20240112 | 182700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20240112 | 182600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20240112 | 182500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20240112 | 182400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20240112 | 182300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20240112 | 182200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20240112 | 182100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20240112 | 182000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20240112 | 181900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20240112 | 181800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20240112 | 181700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20240112 | 181600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20240112 | 181500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20240112 | 181400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20240112 | 181300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20240112 | 181200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20240112 | 181100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20240112 | 181000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20240112 | 180900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20240112 | 180800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20240112 | 180700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20240112 | 180600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20240112 | 180500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20240112 | 180400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20240112 | 180300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20240112 | 180200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20240112 | 180100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20240112 | 180000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20240112 | 175900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 93 | 20240112 | 175800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20240112 | 175700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20240112 | 175600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20240112 | 175500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20240112 | 175400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20240112 | 175300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20240112 | 175200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20240112 | 175100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20240112 | 175000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20240112 | 174900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20240112 | 174800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20240112 | 174700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20240112 | 174600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20240112 | 174500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20240112 | 174400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20240112 | 174300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20240112 | 174200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20240112 | 174100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20240112 | 174000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20240112 | 173900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20240112 | 173800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20240112 | 173700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20240112 | 173600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20240112 | 173500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20240112 | 173400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20240112 | 173300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20240112 | 173200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20240112 | 173100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20240112 | 173000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20240112 | 172900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 123 | 20240112 | 172800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20240112 | 172700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20240112 | 172600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20240112 | 172500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20240112 | 172400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20240112 | 172300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20240112 | 172200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20240112 | 172100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20240112 | 172000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20240112 | 171900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20240112 | 171800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20240112 | 171700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20240112 | 171600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20240112 | 171500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20240112 | 171400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20240112 | 171300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20240112 | 171200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20240112 | 171100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20240112 | 171000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20240112 | 170900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20240112 | 170800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20240112 | 170700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20240112 | 170600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20240112 | 170500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20240112 | 170400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20240112 | 170300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20240112 | 170200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20240112 | 170100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20240112 | 170000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20240112 | 165900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 153 | 20240112 | 165800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20240112 | 165700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20240112 | 165600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20240112 | 165500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20240112 | 165400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20240112 | 165300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20240112 | 165200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20240112 | 165100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20240112 | 165000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20240112 | 164900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20240112 | 164800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20240112 | 164700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20240112 | 164600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20240112 | 164500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20240112 | 164400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20240112 | 164300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20240112 | 164200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20240112 | 164100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20240112 | 164000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20240112 | 163900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20240112 | 163800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20240112 | 163700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20240112 | 163600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20240112 | 163500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20240112 | 163400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20240112 | 163300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20240112 | 163200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20240112 | 163100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20240112 | 163000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20240112 | 162900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 183 | 20240112 | 162800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20240112 | 162700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20240112 | 162600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20240112 | 162500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20240112 | 162400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20240112 | 162300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20240112 | 162200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20240112 | 162100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20240112 | 162000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20240112 | 161900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20240112 | 161800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20240112 | 161700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20240112 | 161600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20240112 | 161500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20240112 | 161400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20240112 | 161300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20240112 | 161200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20240112 | 161100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20240112 | 161000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20240112 | 160900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20240112 | 160800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20240112 | 160700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20240112 | 160600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20240112 | 160500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20240112 | 160400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20240112 | 160300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20240112 | 160200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20240112 | 160100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20240112 | 160000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240112 | 155900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 213 | 20240112 | 155800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240112 | 155700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240112 | 155600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240112 | 155500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240112 | 155400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240112 | 155300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240112 | 155200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240112 | 155100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20240112 | 155000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20240112 | 154900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20240112 | 154800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20240112 | 154700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20240112 | 154600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20240112 | 154500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20240112 | 154400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20240112 | 154300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20240112 | 154200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20240112 | 154100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20240112 | 154000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20240112 | 153900 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20240112 | 153800 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20240112 | 153700 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20240112 | 153600 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20240112 | 153500 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20240112 | 153400 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20240112 | 153300 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20240112 | 153200 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20240112 | 153100 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20240112 | 153000 | 1065796270 | 3495 | 3495 | 3495 | 3495 | 6745 |
| 242 | 20240112 | 152900 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 243 | 20240112 | 152800 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 244 | 20240112 | 152700 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20240112 | 152600 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20240112 | 152500 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20240112 | 152400 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20240112 | 152300 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20240112 | 152200 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20240112 | 152100 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20240112 | 152000 | 1042222495 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20240112 | 151900 | 1042222495 | 3495 | 3480 | 3495 | 3480 | 448 |
| 253 | 20240112 | 151800 | 1040657585 | 3480 | 3485 | 3500 | 3480 | 742 |
| 254 | 20240112 | 151700 | 1038069950 | 3500 | 3485 | 3500 | 3485 | 120 |
| 255 | 20240112 | 151600 | 1037650120 | 3510 | 3510 | 3510 | 3510 | 4 |
| 256 | 20240112 | 151500 | 1037636080 | 3500 | 3485 | 3500 | 3485 | 1207 |
| 257 | 20240112 | 151400 | 1033425385 | 3495 | 3495 | 3495 | 3495 | 0 |
| 258 | 20240112 | 151300 | 1033425385 | 3495 | 3490 | 3495 | 3490 | 1001 |
| 259 | 20240112 | 151200 | 1029931890 | 3485 | 3485 | 3485 | 3485 | 21 |
| 260 | 20240112 | 151100 | 1029858705 | 3485 | 3485 | 3485 | 3485 | 10 |
| 261 | 20240112 | 151000 | 1029823855 | 3480 | 3480 | 3480 | 3480 | 801 |
| 262 | 20240112 | 150900 | 1027036375 | 3480 | 3475 | 3480 | 3475 | 7 |
| 263 | 20240112 | 150800 | 1027012025 | 3475 | 3475 | 3485 | 3475 | 470 |
| 264 | 20240112 | 150700 | 1025375930 | 3480 | 3480 | 3480 | 3480 | 13 |
| 265 | 20240112 | 150600 | 1025330690 | 3480 | 3475 | 3480 | 3475 | 420 |
| 266 | 20240112 | 150500 | 1023869205 | 3475 | 3480 | 3480 | 3475 | 1656 |
| 267 | 20240112 | 150400 | 1018108575 | 3480 | 3480 | 3480 | 3480 | 104 |
| 268 | 20240112 | 150300 | 1017746655 | 3485 | 3485 | 3485 | 3480 | 668 |
| 269 | 20240112 | 150200 | 1015419365 | 3485 | 3485 | 3485 | 3485 | 80 |
| 270 | 20240112 | 150100 | 1015140565 | 3480 | 3475 | 3480 | 3475 | 281 |
| 271 | 20240112 | 150000 | 1014162805 | 3475 | 3475 | 3475 | 3475 | 1 |
| 272 | 20240112 | 145900 | 1014159330 | 3485 | 3485 | 3485 | 3475 | 300 |
| 273 | 20240112 | 145800 | 1013115330 | 3485 | 3485 | 3485 | 3485 | 646 |
| 274 | 20240112 | 145700 | 1010864020 | 3485 | 3470 | 3485 | 3470 | 211 |
| 275 | 20240112 | 145600 | 1010131685 | 3470 | 3470 | 3470 | 3470 | 283 |
| 276 | 20240112 | 145500 | 1009149675 | 3470 | 3470 | 3470 | 3470 | 50 |
| 277 | 20240112 | 145400 | 1008976175 | 3470 | 3475 | 3475 | 3470 | 100 |
| 278 | 20240112 | 145300 | 1008629100 | 3475 | 3475 | 3475 | 3475 | 1500 |
| 279 | 20240112 | 145200 | 1003416600 | 3475 | 3475 | 3475 | 3475 | 0 |
| 280 | 20240112 | 145100 | 1003416600 | 3475 | 3485 | 3485 | 3475 | 10154 |
| 281 | 20240112 | 145000 | 968108355 | 3490 | 3490 | 3490 | 3485 | 60 |
| 282 | 20240112 | 144900 | 967899050 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20240112 | 144800 | 967899050 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20240112 | 144700 | 967899050 | 3485 | 3490 | 3490 | 3485 | 930 |
| 285 | 20240112 | 144600 | 964653500 | 3495 | 3495 | 3495 | 3495 | 0 |
| 286 | 20240112 | 144500 | 964653500 | 3495 | 3495 | 3495 | 3490 | 393 |
| 287 | 20240112 | 144400 | 963279990 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20240112 | 144300 | 963279990 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20240112 | 144200 | 963279990 | 3500 | 3500 | 3500 | 3500 | 1 |
| 290 | 20240112 | 144100 | 963276490 | 3510 | 3510 | 3510 | 3510 | 10 |
| 291 | 20240112 | 144000 | 963241390 | 3510 | 3505 | 3510 | 3505 | 175 |
| 292 | 20240112 | 143900 | 962627145 | 3500 | 3485 | 3500 | 3485 | 1674 |
| 293 | 20240112 | 143800 | 956774950 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20240112 | 143700 | 956774950 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20240112 | 143600 | 956774950 | 3500 | 3500 | 3500 | 3500 | 1 |
| 296 | 20240112 | 143500 | 956771450 | 3485 | 3490 | 3490 | 3485 | 1000 |
| 297 | 20240112 | 143400 | 953281885 | 3500 | 3500 | 3500 | 3500 | 0 |
| 298 | 20240112 | 143300 | 953281885 | 3500 | 3485 | 3500 | 3485 | 101 |
| 299 | 20240112 | 143200 | 952929885 | 3485 | 3500 | 3500 | 3485 | 1044 |
| 300 | 20240112 | 143100 | 949290975 | 3500 | 3500 | 3500 | 3500 | 20 |
| 301 | 20240112 | 143000 | 949220975 | 3500 | 3490 | 3500 | 3485 | 2101 |
| 302 | 20240112 | 142900 | 941894560 | 3490 | 3500 | 3500 | 3490 | 998 |
| 303 | 20240112 | 142800 | 938401970 | 3500 | 3500 | 3500 | 3500 | 569 |
| 304 | 20240112 | 142700 | 936410470 | 3500 | 3515 | 3515 | 3500 | 1136 |
| 305 | 20240112 | 142600 | 932431465 | 3515 | 3515 | 3515 | 3515 | 0 |
| 306 | 20240112 | 142500 | 932431465 | 3515 | 3505 | 3515 | 3505 | 2728 |
| 307 | 20240112 | 142400 | 922846560 | 3505 | 3500 | 3505 | 3500 | 2563 |
| 308 | 20240112 | 142300 | 913863500 | 3495 | 3495 | 3495 | 3495 | 500 |
| 309 | 20240112 | 142200 | 912116000 | 3485 | 3490 | 3490 | 3485 | 701 |
| 310 | 20240112 | 142100 | 909669540 | 3490 | 3490 | 3490 | 3490 | 162 |
| 311 | 20240112 | 142000 | 909104160 | 3505 | 3505 | 3505 | 3505 | 1 |
| 312 | 20240112 | 141900 | 909100655 | 3485 | 3495 | 3495 | 3485 | 1124 |
| 313 | 20240112 | 141800 | 905183070 | 3505 | 3505 | 3505 | 3505 | 203 |
| 314 | 20240112 | 141700 | 904471555 | 3505 | 3495 | 3505 | 3495 | 1436 |
| 315 | 20240112 | 141600 | 899442670 | 3495 | 3495 | 3495 | 3495 | 3 |
| 316 | 20240112 | 141500 | 899432185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 317 | 20240112 | 141400 | 899432185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 318 | 20240112 | 141300 | 899432185 | 3500 | 3490 | 3500 | 3490 | 2 |
| 319 | 20240112 | 141200 | 899425195 | 3500 | 3500 | 3500 | 3500 | 1 |
| 320 | 20240112 | 141100 | 899421695 | 3490 | 3500 | 3500 | 3490 | 20 |
| 321 | 20240112 | 141000 | 899351795 | 3490 | 3490 | 3490 | 3490 | 159 |
| 322 | 20240112 | 140900 | 898796885 | 3490 | 3490 | 3490 | 3490 | 11 |
| 323 | 20240112 | 140800 | 898758495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 324 | 20240112 | 140700 | 898758495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 325 | 20240112 | 140600 | 898758495 | 3485 | 3490 | 3490 | 3485 | 12 |
| 326 | 20240112 | 140500 | 898716625 | 3495 | 3495 | 3495 | 3495 | 999 |
| 327 | 20240112 | 140400 | 895225120 | 3505 | 3505 | 3505 | 3505 | 0 |
| 328 | 20240112 | 140300 | 895225120 | 3505 | 3500 | 3505 | 3500 | 138 |
| 329 | 20240112 | 140200 | 894742020 | 3500 | 3520 | 3520 | 3500 | 239 |
| 330 | 20240112 | 140100 | 893903945 | 3495 | 3495 | 3495 | 3495 | 20 |
| 331 | 20240112 | 140000 | 893834045 | 3500 | 3510 | 3525 | 3500 | 4666 |
| 332 | 20240112 | 135900 | 877410350 | 3500 | 3495 | 3500 | 3495 | 454 |
| 333 | 20240112 | 135800 | 875821355 | 3495 | 3490 | 3495 | 3490 | 1062 |
| 334 | 20240112 | 135700 | 872111890 | 3490 | 3490 | 3490 | 3490 | 520 |
| 335 | 20240112 | 135600 | 870297090 | 3490 | 3490 | 3490 | 3490 | 5 |
| 336 | 20240112 | 135500 | 870279640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 337 | 20240112 | 135400 | 870279640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 338 | 20240112 | 135300 | 870279640 | 3485 | 3485 | 3485 | 3485 | 661 |
| 339 | 20240112 | 135200 | 867976055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 340 | 20240112 | 135100 | 867976055 | 3480 | 3480 | 3480 | 3480 | 43 |
| 341 | 20240112 | 135000 | 867826415 | 3480 | 3475 | 3480 | 3475 | 322 |
| 342 | 20240112 | 134900 | 866706965 | 3480 | 3480 | 3480 | 3480 | 723 |
| 343 | 20240112 | 134800 | 864190925 | 3480 | 3480 | 3480 | 3480 | 141 |
| 344 | 20240112 | 134700 | 863700245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 345 | 20240112 | 134600 | 863700245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 346 | 20240112 | 134500 | 863700245 | 3485 | 3480 | 3485 | 3480 | 789 |
| 347 | 20240112 | 134400 | 860953080 | 3480 | 3480 | 3480 | 3480 | 100 |
| 348 | 20240112 | 134300 | 860605080 | 3480 | 3480 | 3485 | 3480 | 511 |
| 349 | 20240112 | 134200 | 858826295 | 3480 | 3485 | 3485 | 3480 | 101 |
| 350 | 20240112 | 134100 | 858474315 | 3485 | 3485 | 3485 | 3485 | 100 |
| 351 | 20240112 | 134000 | 858125815 | 3485 | 3480 | 3485 | 3480 | 60 |
| 352 | 20240112 | 133900 | 857916765 | 3485 | 3485 | 3485 | 3485 | 0 |
| 353 | 20240112 | 133800 | 857916765 | 3485 | 3485 | 3485 | 3485 | 0 |
| 354 | 20240112 | 133700 | 857916765 | 3485 | 3485 | 3485 | 3485 | 160 |
| 355 | 20240112 | 133600 | 857359165 | 3485 | 3485 | 3485 | 3485 | 50 |
| 356 | 20240112 | 133500 | 857184915 | 3485 | 3485 | 3485 | 3480 | 2852 |
| 357 | 20240112 | 133400 | 847253850 | 3490 | 3490 | 3490 | 3490 | 10 |
| 358 | 20240112 | 133300 | 847218950 | 3485 | 3485 | 3485 | 3485 | 555 |
| 359 | 20240112 | 133200 | 845284775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 360 | 20240112 | 133100 | 845284775 | 3485 | 3485 | 3485 | 3485 | 150 |
| 361 | 20240112 | 133000 | 844762025 | 3480 | 3480 | 3485 | 3480 | 131 |
| 362 | 20240112 | 132900 | 844306135 | 3480 | 3480 | 3480 | 3480 | 296 |
| 363 | 20240112 | 132800 | 843276055 | 3480 | 3490 | 3490 | 3480 | 2345 |
| 364 | 20240112 | 132700 | 835100200 | 3490 | 3490 | 3490 | 3490 | 95 |
| 365 | 20240112 | 132600 | 834768650 | 3490 | 3490 | 3490 | 3490 | 715 |
| 366 | 20240112 | 132500 | 832273300 | 3490 | 3490 | 3490 | 3490 | 1 |
| 367 | 20240112 | 132400 | 832269810 | 3495 | 3490 | 3495 | 3490 | 502 |
| 368 | 20240112 | 132300 | 830516830 | 3490 | 3490 | 3490 | 3490 | 140 |
| 369 | 20240112 | 132200 | 830028230 | 3495 | 3490 | 3495 | 3490 | 501 |
| 370 | 20240112 | 132100 | 828279635 | 3495 | 3495 | 3495 | 3495 | 120 |
| 371 | 20240112 | 132000 | 827860235 | 3495 | 3500 | 3500 | 3490 | 225 |
| 372 | 20240112 | 131900 | 827074755 | 3500 | 3505 | 3510 | 3500 | 192 |
| 373 | 20240112 | 131800 | 826402685 | 3505 | 3505 | 3505 | 3505 | 0 |
| 374 | 20240112 | 131700 | 826402685 | 3505 | 3505 | 3505 | 3505 | 94 |
| 375 | 20240112 | 131600 | 826073215 | 3510 | 3510 | 3510 | 3510 | 12 |
| 376 | 20240112 | 131500 | 826031095 | 3510 | 3505 | 3510 | 3505 | 600 |
| 377 | 20240112 | 131400 | 823925595 | 3505 | 3500 | 3505 | 3500 | 2010 |
| 378 | 20240112 | 131300 | 816883790 | 3500 | 3495 | 3500 | 3495 | 4239 |
| 379 | 20240112 | 131200 | 802063485 | 3495 | 3495 | 3495 | 3495 | 1724 |
| 380 | 20240112 | 131100 | 796038105 | 3495 | 3505 | 3505 | 3495 | 2752 |
| 381 | 20240112 | 131000 | 786407905 | 3505 | 3505 | 3505 | 3500 | 534 |
| 382 | 20240112 | 130900 | 784538730 | 3505 | 3505 | 3505 | 3500 | 598 |
| 383 | 20240112 | 130800 | 782445070 | 3505 | 3505 | 3505 | 3505 | 121 |
| 384 | 20240112 | 130700 | 782020965 | 3505 | 3510 | 3510 | 3505 | 5093 |
| 385 | 20240112 | 130600 | 764160830 | 3525 | 3530 | 3530 | 3525 | 41 |
| 386 | 20240112 | 130500 | 764016105 | 3530 | 3535 | 3535 | 3530 | 3 |
| 387 | 20240112 | 130400 | 764005510 | 3535 | 3515 | 3535 | 3515 | 931 |
| 388 | 20240112 | 130300 | 760726430 | 3510 | 3510 | 3510 | 3510 | 1563 |
| 389 | 20240112 | 130200 | 755240300 | 3515 | 3515 | 3515 | 3510 | 1485 |
| 390 | 20240112 | 130100 | 750025975 | 3520 | 3520 | 3520 | 3515 | 327 |
| 391 | 20240112 | 130000 | 748875640 | 3520 | 3530 | 3530 | 3520 | 437 |
| 392 | 20240112 | 125900 | 747336165 | 3530 | 3525 | 3530 | 3525 | 903 |
| 393 | 20240112 | 125800 | 744151415 | 3525 | 3545 | 3545 | 3525 | 1339 |
| 394 | 20240112 | 125700 | 739413830 | 3545 | 3540 | 3545 | 3530 | 659 |
| 395 | 20240112 | 125600 | 737078950 | 3530 | 3530 | 3530 | 3530 | 568 |
| 396 | 20240112 | 125500 | 735073910 | 3525 | 3525 | 3525 | 3525 | 430 |
| 397 | 20240112 | 125400 | 733558160 | 3530 | 3530 | 3530 | 3530 | 32 |
| 398 | 20240112 | 125300 | 733445200 | 3530 | 3525 | 3530 | 3525 | 308 |
| 399 | 20240112 | 125200 | 732358075 | 3525 | 3525 | 3525 | 3525 | 509 |
| 400 | 20240112 | 125100 | 730563850 | 3530 | 3530 | 3530 | 3530 | 135 |
| 401 | 20240112 | 125000 | 730087300 | 3525 | 3520 | 3525 | 3520 | 1785 |
| 402 | 20240112 | 124900 | 723802675 | 3520 | 3525 | 3525 | 3520 | 154 |
| 403 | 20240112 | 124800 | 723260270 | 3525 | 3525 | 3525 | 3525 | 12 |
| 404 | 20240112 | 124700 | 723217970 | 3520 | 3535 | 3545 | 3520 | 4697 |
| 405 | 20240112 | 124600 | 706639035 | 3550 | 3540 | 3555 | 3530 | 957 |
| 406 | 20240112 | 124500 | 703248570 | 3535 | 3540 | 3555 | 3535 | 2622 |
| 407 | 20240112 | 124400 | 693976495 | 3555 | 3560 | 3560 | 3535 | 7602 |
| 408 | 20240112 | 124300 | 666966685 | 3560 | 3550 | 3560 | 3550 | 5407 |
| 409 | 20240112 | 124200 | 647749120 | 3555 | 3540 | 3555 | 3540 | 4730 |
| 410 | 20240112 | 124100 | 630969600 | 3540 | 3540 | 3540 | 3540 | 1629 |
| 411 | 20240112 | 124000 | 625202940 | 3530 | 3540 | 3540 | 3530 | 704 |
| 412 | 20240112 | 123900 | 622714785 | 3540 | 3540 | 3540 | 3535 | 1047 |
| 413 | 20240112 | 123800 | 619012915 | 3535 | 3530 | 3540 | 3530 | 5381 |
| 414 | 20240112 | 123700 | 599987365 | 3535 | 3530 | 3535 | 3530 | 2840 |
| 415 | 20240112 | 123600 | 589959615 | 3530 | 3525 | 3530 | 3520 | 1093 |
| 416 | 20240112 | 123500 | 586106340 | 3525 | 3530 | 3530 | 3525 | 25 |
| 417 | 20240112 | 123400 | 586018205 | 3530 | 3525 | 3530 | 3525 | 2387 |
| 418 | 20240112 | 123300 | 577592115 | 3525 | 3530 | 3530 | 3520 | 305 |
| 419 | 20240112 | 123200 | 576517295 | 3530 | 3525 | 3530 | 3525 | 584 |
| 420 | 20240112 | 123100 | 574458330 | 3530 | 3520 | 3530 | 3520 | 313 |
| 421 | 20240112 | 123000 | 573354955 | 3530 | 3530 | 3530 | 3530 | 0 |
| 422 | 20240112 | 122900 | 573354955 | 3530 | 3525 | 3530 | 3525 | 690 |
| 423 | 20240112 | 122800 | 570922660 | 3530 | 3525 | 3530 | 3525 | 75 |
| 424 | 20240112 | 122700 | 570658160 | 3530 | 3530 | 3530 | 3530 | 0 |
| 425 | 20240112 | 122600 | 570658160 | 3530 | 3530 | 3530 | 3525 | 468 |
| 426 | 20240112 | 122500 | 569007645 | 3530 | 3535 | 3535 | 3520 | 1154 |
| 427 | 20240112 | 122400 | 564939040 | 3535 | 3520 | 3535 | 3520 | 8738 |
| 428 | 20240112 | 122300 | 534139560 | 3515 | 3515 | 3515 | 3515 | 1004 |
| 429 | 20240112 | 122200 | 530610500 | 3510 | 3510 | 3510 | 3510 | 0 |
| 430 | 20240112 | 122100 | 530610500 | 3510 | 3510 | 3510 | 3510 | 100 |
| 431 | 20240112 | 122000 | 530259500 | 3510 | 3510 | 3510 | 3510 | 1001 |
| 432 | 20240112 | 121900 | 526745990 | 3505 | 3505 | 3505 | 3505 | 342 |
| 433 | 20240112 | 121800 | 525547280 | 3505 | 3505 | 3505 | 3505 | 20 |
| 434 | 20240112 | 121700 | 525477180 | 3510 | 3510 | 3510 | 3510 | 46 |
| 435 | 20240112 | 121600 | 525315720 | 3505 | 3505 | 3505 | 3505 | 0 |
| 436 | 20240112 | 121500 | 525315720 | 3505 | 3505 | 3505 | 3505 | 10 |
| 437 | 20240112 | 121400 | 525280670 | 3510 | 3510 | 3510 | 3505 | 523 |
| 438 | 20240112 | 121300 | 523444945 | 3510 | 3510 | 3510 | 3510 | 162 |
| 439 | 20240112 | 121200 | 522876325 | 3515 | 3515 | 3515 | 3515 | 70 |
| 440 | 20240112 | 121100 | 522630275 | 3515 | 3510 | 3515 | 3510 | 692 |
| 441 | 20240112 | 121000 | 520199800 | 3510 | 3515 | 3515 | 3510 | 126 |
| 442 | 20240112 | 120900 | 519757055 | 3515 | 3515 | 3520 | 3515 | 871 |
| 443 | 20240112 | 120800 | 516691995 | 3510 | 3520 | 3520 | 3510 | 1692 |
| 444 | 20240112 | 120700 | 510753015 | 3510 | 3510 | 3510 | 3510 | 3 |
| 445 | 20240112 | 120600 | 510742485 | 3520 | 3520 | 3520 | 3520 | 8 |
| 446 | 20240112 | 120500 | 510714325 | 3520 | 3515 | 3520 | 3515 | 2617 |
| 447 | 20240112 | 120400 | 501515145 | 3515 | 3515 | 3520 | 3515 | 66 |
| 448 | 20240112 | 120300 | 501283130 | 3520 | 3515 | 3520 | 3515 | 339 |
| 449 | 20240112 | 120200 | 500091520 | 3520 | 3520 | 3525 | 3515 | 230 |
| 450 | 20240112 | 120100 | 499282765 | 3520 | 3520 | 3525 | 3520 | 382 |
| 451 | 20240112 | 120000 | 497938050 | 3520 | 3525 | 3525 | 3520 | 1035 |
| 452 | 20240112 | 115900 | 494293380 | 3525 | 3520 | 3525 | 3520 | 228 |
| 453 | 20240112 | 115800 | 493490770 | 3525 | 3515 | 3525 | 3515 | 83 |
| 454 | 20240112 | 115700 | 493198395 | 3525 | 3520 | 3525 | 3520 | 505 |
| 455 | 20240112 | 115600 | 491420770 | 3525 | 3525 | 3525 | 3515 | 491 |
| 456 | 20240112 | 115500 | 489690400 | 3525 | 3515 | 3525 | 3515 | 139 |
| 457 | 20240112 | 115400 | 489201380 | 3525 | 3525 | 3530 | 3520 | 2020 |
| 458 | 20240112 | 115300 | 482075885 | 3525 | 3515 | 3530 | 3515 | 16371 |
| 459 | 20240112 | 115200 | 424497105 | 3515 | 3505 | 3515 | 3505 | 390 |
| 460 | 20240112 | 115100 | 423129005 | 3510 | 3510 | 3510 | 3505 | 152 |
| 461 | 20240112 | 115000 | 422595615 | 3515 | 3515 | 3515 | 3505 | 2067 |
| 462 | 20240112 | 114900 | 415330490 | 3510 | 3505 | 3510 | 3505 | 3519 |
| 463 | 20240112 | 114800 | 402978825 | 3510 | 3510 | 3510 | 3510 | 122 |
| 464 | 20240112 | 114700 | 402550605 | 3510 | 3510 | 3510 | 3505 | 266 |
| 465 | 20240112 | 114600 | 401618220 | 3510 | 3510 | 3510 | 3505 | 366 |
| 466 | 20240112 | 114500 | 400333810 | 3515 | 3510 | 3515 | 3510 | 1415 |
| 467 | 20240112 | 114400 | 395366870 | 3515 | 3515 | 3515 | 3510 | 760 |
| 468 | 20240112 | 114300 | 392698470 | 3515 | 3510 | 3515 | 3510 | 1970 |
| 469 | 20240112 | 114200 | 385778120 | 3515 | 3500 | 3515 | 3500 | 8608 |
| 470 | 20240112 | 114100 | 355598830 | 3500 | 3490 | 3500 | 3490 | 2896 |
| 471 | 20240112 | 114000 | 345479085 | 3485 | 3485 | 3485 | 3485 | 60 |
| 472 | 20240112 | 113900 | 345269985 | 3490 | 3485 | 3490 | 3485 | 1055 |
| 473 | 20240112 | 113800 | 341593095 | 3490 | 3485 | 3490 | 3485 | 924 |
| 474 | 20240112 | 113700 | 338372905 | 3480 | 3480 | 3480 | 3480 | 2954 |
| 475 | 20240112 | 113600 | 328092985 | 3480 | 3480 | 3480 | 3480 | 1 |
| 476 | 20240112 | 113500 | 328089505 | 3475 | 3475 | 3475 | 3475 | 1188 |
| 477 | 20240112 | 113400 | 323961205 | 3470 | 3470 | 3470 | 3470 | 666 |
| 478 | 20240112 | 113300 | 321650185 | 3465 | 3460 | 3465 | 3460 | 45 |
| 479 | 20240112 | 113200 | 321494300 | 3460 | 3460 | 3460 | 3460 | 2 |
| 480 | 20240112 | 113100 | 321487380 | 3460 | 3460 | 3460 | 3460 | 1 |
| 481 | 20240112 | 113000 | 321483920 | 3460 | 3460 | 3460 | 3460 | 438 |
| 482 | 20240112 | 112900 | 319968440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 483 | 20240112 | 112800 | 319968440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 484 | 20240112 | 112700 | 319968440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 485 | 20240112 | 112600 | 319968440 | 3465 | 3465 | 3465 | 3465 | 2 |
| 486 | 20240112 | 112500 | 319961510 | 3460 | 3460 | 3460 | 3460 | 1 |
| 487 | 20240112 | 112400 | 319958050 | 3460 | 3460 | 3460 | 3460 | 435 |
| 488 | 20240112 | 112300 | 318452950 | 3465 | 3465 | 3465 | 3465 | 299 |
| 489 | 20240112 | 112200 | 317416915 | 3465 | 3465 | 3465 | 3465 | 32 |
| 490 | 20240112 | 112100 | 317306035 | 3465 | 3470 | 3470 | 3465 | 2031 |
| 491 | 20240112 | 112000 | 310268465 | 3470 | 3470 | 3470 | 3470 | 0 |
| 492 | 20240112 | 111900 | 310268465 | 3470 | 3470 | 3470 | 3470 | 0 |
| 493 | 20240112 | 111800 | 310268465 | 3470 | 3465 | 3470 | 3465 | 499 |
| 494 | 20240112 | 111700 | 308538375 | 3470 | 3470 | 3470 | 3470 | 1571 |
| 495 | 20240112 | 111600 | 303087005 | 3475 | 3475 | 3475 | 3475 | 0 |
| 496 | 20240112 | 111500 | 303087005 | 3475 | 3475 | 3475 | 3475 | 145 |
| 497 | 20240112 | 111400 | 302583130 | 3470 | 3470 | 3470 | 3470 | 50 |
| 498 | 20240112 | 111300 | 302409630 | 3470 | 3470 | 3470 | 3470 | 474 |
| 499 | 20240112 | 111200 | 300764850 | 3470 | 3475 | 3475 | 3470 | 502 |
| 500 | 20240112 | 111100 | 299022905 | 3475 | 3475 | 3475 | 3475 | 0 |
| 501 | 20240112 | 111000 | 299022905 | 3475 | 3475 | 3475 | 3475 | 525 |
| 502 | 20240112 | 110900 | 297198530 | 3480 | 3480 | 3480 | 3475 | 229 |
| 503 | 20240112 | 110800 | 296402655 | 3480 | 3480 | 3480 | 3480 | 6 |
| 504 | 20240112 | 110700 | 296381775 | 3480 | 3475 | 3480 | 3475 | 1502 |
| 505 | 20240112 | 110600 | 291157325 | 3480 | 3480 | 3480 | 3480 | 1 |
| 506 | 20240112 | 110500 | 291153845 | 3480 | 3480 | 3480 | 3480 | 3 |
| 507 | 20240112 | 110400 | 291143405 | 3485 | 3480 | 3485 | 3480 | 2440 |
| 508 | 20240112 | 110300 | 282646210 | 3485 | 3485 | 3485 | 3485 | 1155 |
| 509 | 20240112 | 110200 | 278621035 | 3480 | 3475 | 3480 | 3475 | 1567 |
| 510 | 20240112 | 110100 | 273168110 | 3475 | 3470 | 3475 | 3470 | 278 |
| 511 | 20240112 | 110000 | 272202295 | 3475 | 3475 | 3475 | 3475 | 1 |
| 512 | 20240112 | 105900 | 272198820 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 513 | 20240112 | 105800 | 268728820 | 3470 | 3470 | 3470 | 3470 | 214 |
| 514 | 20240112 | 105700 | 267986240 | 3470 | 3465 | 3470 | 3465 | 10 |
| 515 | 20240112 | 105600 | 267951565 | 3465 | 3470 | 3470 | 3465 | 33 |
| 516 | 20240112 | 105500 | 267837060 | 3470 | 3480 | 3480 | 3470 | 261 |
| 517 | 20240112 | 105400 | 266931160 | 3480 | 3465 | 3480 | 3465 | 2610 |
| 518 | 20240112 | 105300 | 257873735 | 3460 | 3460 | 3460 | 3460 | 660 |
| 519 | 20240112 | 105200 | 255590135 | 3465 | 3465 | 3465 | 3465 | 57 |
| 520 | 20240112 | 105100 | 255392630 | 3460 | 3460 | 3460 | 3460 | 48 |
| 521 | 20240112 | 105000 | 255226550 | 3460 | 3460 | 3460 | 3460 | 50 |
| 522 | 20240112 | 104900 | 255053550 | 3465 | 3465 | 3465 | 3465 | 0 |
| 523 | 20240112 | 104800 | 255053550 | 3465 | 3465 | 3465 | 3465 | 1 |
| 524 | 20240112 | 104700 | 255050085 | 3460 | 3460 | 3460 | 3460 | 34 |
| 525 | 20240112 | 104600 | 254932445 | 3460 | 3460 | 3460 | 3460 | 100 |
| 526 | 20240112 | 104500 | 254586445 | 3460 | 3460 | 3460 | 3460 | 396 |
| 527 | 20240112 | 104400 | 253216285 | 3465 | 3465 | 3465 | 3465 | 2 |
| 528 | 20240112 | 104300 | 253209355 | 3465 | 3465 | 3465 | 3465 | 2 |
| 529 | 20240112 | 104200 | 253202425 | 3470 | 3465 | 3470 | 3465 | 467 |
| 530 | 20240112 | 104100 | 251584265 | 3465 | 3465 | 3465 | 3465 | 0 |
| 531 | 20240112 | 104000 | 251584265 | 3465 | 3460 | 3465 | 3460 | 626 |
| 532 | 20240112 | 103900 | 249418295 | 3460 | 3460 | 3460 | 3460 | 1 |
| 533 | 20240112 | 103800 | 249414835 | 3455 | 3455 | 3455 | 3455 | 34 |
| 534 | 20240112 | 103700 | 249297365 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 535 | 20240112 | 103600 | 245842365 | 3455 | 3455 | 3455 | 3455 | 364 |
| 536 | 20240112 | 103500 | 244584745 | 3460 | 3455 | 3460 | 3455 | 60 |
| 537 | 20240112 | 103400 | 244377440 | 3455 | 3450 | 3455 | 3450 | 911 |
| 538 | 20240112 | 103300 | 241232505 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 539 | 20240112 | 103200 | 237782505 | 3445 | 3440 | 3445 | 3440 | 211 |
| 540 | 20240112 | 103100 | 237056610 | 3445 | 3445 | 3445 | 3445 | 1001 |
| 541 | 20240112 | 103000 | 233608165 | 3440 | 3450 | 3450 | 3440 | 335 |
| 542 | 20240112 | 102900 | 232455755 | 3440 | 3440 | 3440 | 3440 | 285 |
| 543 | 20240112 | 102800 | 231475355 | 3445 | 3445 | 3445 | 3445 | 14 |
| 544 | 20240112 | 102700 | 231427125 | 3440 | 3440 | 3440 | 3440 | 462 |
| 545 | 20240112 | 102600 | 229837845 | 3445 | 3445 | 3445 | 3445 | 100 |
| 546 | 20240112 | 102500 | 229493345 | 3450 | 3450 | 3450 | 3450 | 1 |
| 547 | 20240112 | 102400 | 229489895 | 3445 | 3445 | 3445 | 3445 | 1082 |
| 548 | 20240112 | 102300 | 225762405 | 3445 | 3445 | 3445 | 3445 | 0 |
| 549 | 20240112 | 102200 | 225762405 | 3445 | 3445 | 3445 | 3445 | 0 |
| 550 | 20240112 | 102100 | 225762405 | 3445 | 3445 | 3445 | 3445 | 871 |
| 551 | 20240112 | 102000 | 222761810 | 3445 | 3440 | 3445 | 3440 | 3 |
| 552 | 20240112 | 101900 | 222751485 | 3440 | 3440 | 3440 | 3435 | 512 |
| 553 | 20240112 | 101800 | 220990210 | 3435 | 3440 | 3440 | 3435 | 877 |
| 554 | 20240112 | 101700 | 217976685 | 3440 | 3440 | 3440 | 3440 | 120 |
| 555 | 20240112 | 101600 | 217563885 | 3440 | 3440 | 3440 | 3440 | 224 |
| 556 | 20240112 | 101500 | 216793325 | 3435 | 3435 | 3435 | 3435 | 600 |
| 557 | 20240112 | 101400 | 214732325 | 3440 | 3440 | 3440 | 3440 | 80 |
| 558 | 20240112 | 101300 | 214457125 | 3440 | 3435 | 3440 | 3435 | 513 |
| 559 | 20240112 | 101200 | 212692470 | 3435 | 3435 | 3435 | 3435 | 8 |
| 560 | 20240112 | 101100 | 212664990 | 3435 | 3435 | 3435 | 3435 | 130 |
| 561 | 20240112 | 101000 | 212218440 | 3430 | 3430 | 3430 | 3430 | 140 |
| 562 | 20240112 | 100900 | 211738240 | 3435 | 3435 | 3435 | 3435 | 0 |
| 563 | 20240112 | 100800 | 211738240 | 3435 | 3435 | 3435 | 3435 | 20 |
| 564 | 20240112 | 100700 | 211669540 | 3435 | 3430 | 3450 | 3430 | 814 |
| 565 | 20240112 | 100600 | 208874235 | 3450 | 3450 | 3450 | 3450 | 0 |
| 566 | 20240112 | 100500 | 208874235 | 3450 | 3440 | 3450 | 3435 | 225 |
| 567 | 20240112 | 100400 | 208101230 | 3435 | 3435 | 3435 | 3435 | 2 |
| 568 | 20240112 | 100300 | 208094360 | 3440 | 3440 | 3440 | 3440 | 0 |
| 569 | 20240112 | 100200 | 208094360 | 3440 | 3435 | 3440 | 3425 | 270 |
| 570 | 20240112 | 100100 | 207168270 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 571 | 20240112 | 100000 | 203743270 | 3425 | 3430 | 3430 | 3425 | 1150 |
| 572 | 20240112 | 095900 | 199801020 | 3435 | 3430 | 3435 | 3430 | 650 |
| 573 | 20240112 | 095800 | 197570270 | 3430 | 3430 | 3430 | 3430 | 2 |
| 574 | 20240112 | 095700 | 197563410 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 575 | 20240112 | 095600 | 194133410 | 3430 | 3430 | 3430 | 3430 | 750 |
| 576 | 20240112 | 095500 | 191560910 | 3430 | 3430 | 3430 | 3430 | 1270 |
| 577 | 20240112 | 095400 | 187204810 | 3430 | 3435 | 3435 | 3430 | 1901 |
| 578 | 20240112 | 095300 | 180684330 | 3435 | 3435 | 3435 | 3435 | 184 |
| 579 | 20240112 | 095200 | 180052290 | 3440 | 3445 | 3445 | 3440 | 4034 |
| 580 | 20240112 | 095100 | 166174830 | 3450 | 3445 | 3450 | 3445 | 2 |
| 581 | 20240112 | 095000 | 166167935 | 3445 | 3445 | 3445 | 3445 | 959 |
| 582 | 20240112 | 094900 | 162864180 | 3455 | 3455 | 3455 | 3455 | 1 |
| 583 | 20240112 | 094800 | 162860725 | 3445 | 3445 | 3445 | 3445 | 520 |
| 584 | 20240112 | 094700 | 161069325 | 3445 | 3445 | 3445 | 3445 | 112 |
| 585 | 20240112 | 094600 | 160683485 | 3445 | 3445 | 3445 | 3445 | 1 |
| 586 | 20240112 | 094500 | 160680040 | 3445 | 3445 | 3445 | 3445 | 10 |
| 587 | 20240112 | 094400 | 160645590 | 3465 | 3450 | 3465 | 3450 | 2107 |
| 588 | 20240112 | 094300 | 153365695 | 3440 | 3445 | 3445 | 3440 | 1669 |
| 589 | 20240112 | 094200 | 147619335 | 3440 | 3440 | 3440 | 3440 | 591 |
| 590 | 20240112 | 094100 | 145586295 | 3435 | 3435 | 3435 | 3435 | 2873 |
| 591 | 20240112 | 094000 | 135717540 | 3440 | 3440 | 3440 | 3440 | 13 |
| 592 | 20240112 | 093900 | 135672820 | 3440 | 3440 | 3440 | 3440 | 22 |
| 593 | 20240112 | 093800 | 135597140 | 3440 | 3440 | 3440 | 3440 | 1 |
| 594 | 20240112 | 093700 | 135593700 | 3445 | 3445 | 3445 | 3445 | 16 |
| 595 | 20240112 | 093600 | 135538580 | 3445 | 3440 | 3445 | 3435 | 681 |
| 596 | 20240112 | 093500 | 133197310 | 3435 | 3440 | 3440 | 3435 | 2476 |
| 597 | 20240112 | 093400 | 124690900 | 3440 | 3435 | 3440 | 3435 | 1105 |
| 598 | 20240112 | 093300 | 120895220 | 3435 | 3435 | 3435 | 3435 | 0 |
| 599 | 20240112 | 093200 | 120895220 | 3435 | 3445 | 3445 | 3435 | 1594 |
| 600 | 20240112 | 093100 | 115415450 | 3455 | 3455 | 3455 | 3455 | 111 |
| 601 | 20240112 | 093000 | 115031945 | 3440 | 3440 | 3440 | 3440 | 341 |
| 602 | 20240112 | 092900 | 113858905 | 3445 | 3455 | 3455 | 3445 | 3576 |
| 603 | 20240112 | 092800 | 101523135 | 3450 | 3450 | 3450 | 3450 | 0 |
| 604 | 20240112 | 092700 | 101523135 | 3450 | 3455 | 3455 | 3450 | 556 |
| 605 | 20240112 | 092600 | 99602655 | 3455 | 3455 | 3455 | 3455 | 0 |
| 606 | 20240112 | 092500 | 99602655 | 3455 | 3455 | 3455 | 3455 | 1233 |
| 607 | 20240112 | 092400 | 95342640 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 608 | 20240112 | 092300 | 91882640 | 3460 | 3460 | 3460 | 3460 | 76 |
| 609 | 20240112 | 092200 | 91619680 | 3460 | 3460 | 3460 | 3460 | 1500 |
| 610 | 20240112 | 092100 | 86429680 | 3460 | 3460 | 3460 | 3460 | 50 |
| 611 | 20240112 | 092000 | 86256680 | 3460 | 3465 | 3465 | 3460 | 1188 |
| 612 | 20240112 | 091900 | 82142285 | 3475 | 3475 | 3475 | 3470 | 2153 |
| 613 | 20240112 | 091800 | 74666190 | 3465 | 3465 | 3465 | 3465 | 0 |
| 614 | 20240112 | 091700 | 74666190 | 3465 | 3475 | 3475 | 3465 | 155 |
| 615 | 20240112 | 091600 | 74129085 | 3475 | 3470 | 3475 | 3465 | 558 |
| 616 | 20240112 | 091500 | 72193010 | 3470 | 3470 | 3470 | 3470 | 40 |
| 617 | 20240112 | 091400 | 72054210 | 3465 | 3465 | 3465 | 3465 | 0 |
| 618 | 20240112 | 091300 | 72054210 | 3465 | 3470 | 3470 | 3465 | 22 |
| 619 | 20240112 | 091200 | 71977975 | 3465 | 3465 | 3465 | 3465 | 1 |
| 620 | 20240112 | 091100 | 71974510 | 3475 | 3470 | 3475 | 3470 | 1984 |
| 621 | 20240112 | 091000 | 65090015 | 3465 | 3465 | 3465 | 3465 | 403 |
| 622 | 20240112 | 090900 | 63693620 | 3460 | 3465 | 3465 | 3460 | 4016 |
| 623 | 20240112 | 090800 | 49797015 | 3465 | 3460 | 3465 | 3460 | 543 |
| 624 | 20240112 | 090700 | 47915590 | 3455 | 3455 | 3455 | 3450 | 1408 |
| 625 | 20240112 | 090600 | 43051490 | 3455 | 3455 | 3460 | 3455 | 3221 |
| 626 | 20240112 | 090500 | 31922435 | 3460 | 3470 | 3470 | 3460 | 1630 |
| 627 | 20240112 | 090400 | 26279150 | 3480 | 3480 | 3480 | 3480 | 443 |
| 628 | 20240112 | 090300 | 24737510 | 3480 | 3475 | 3480 | 3460 | 263 |
| 629 | 20240112 | 090200 | 23823085 | 3465 | 3460 | 3465 | 3460 | 2744 |
| 630 | 20240112 | 090100 | 14316775 | 3455 | 3465 | 3465 | 3455 | 207 |
| 631 | 20240112 | 090000 | 13600230 | 3465 | 3460 | 3465 | 3455 | 3931 |