30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 3 | 20240112 | 192800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20240112 | 192700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20240112 | 192600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20240112 | 192500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20240112 | 192400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20240112 | 192300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20240112 | 192200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20240112 | 192100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20240112 | 192000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20240112 | 191900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20240112 | 191800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20240112 | 191700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20240112 | 191600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20240112 | 191500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20240112 | 191400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20240112 | 191300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20240112 | 191200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20240112 | 191100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20240112 | 191000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20240112 | 190900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20240112 | 190800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20240112 | 190700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20240112 | 190600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20240112 | 190500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20240112 | 190400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20240112 | 190300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20240112 | 190200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20240112 | 190100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20240112 | 190000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20240112 | 185900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 33 | 20240112 | 185800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20240112 | 185700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20240112 | 185600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20240112 | 185500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20240112 | 185400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20240112 | 185300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20240112 | 185200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20240112 | 185100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20240112 | 185000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20240112 | 184900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20240112 | 184800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20240112 | 184700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20240112 | 184600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20240112 | 184500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20240112 | 184400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20240112 | 184300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20240112 | 184200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20240112 | 184100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20240112 | 184000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20240112 | 183900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20240112 | 183800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20240112 | 183700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20240112 | 183600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20240112 | 183500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20240112 | 183400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20240112 | 183300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20240112 | 183200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20240112 | 183100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20240112 | 183000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20240112 | 182900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 63 | 20240112 | 182800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20240112 | 182700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20240112 | 182600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20240112 | 182500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20240112 | 182400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20240112 | 182300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20240112 | 182200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20240112 | 182100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20240112 | 182000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20240112 | 181900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20240112 | 181800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20240112 | 181700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20240112 | 181600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20240112 | 181500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20240112 | 181400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20240112 | 181300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20240112 | 181200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20240112 | 181100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20240112 | 181000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20240112 | 180900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20240112 | 180800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20240112 | 180700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20240112 | 180600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20240112 | 180500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20240112 | 180400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20240112 | 180300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20240112 | 180200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20240112 | 180100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20240112 | 180000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20240112 | 175900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 93 | 20240112 | 175800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20240112 | 175700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20240112 | 175600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20240112 | 175500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20240112 | 175400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20240112 | 175300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20240112 | 175200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20240112 | 175100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20240112 | 175000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20240112 | 174900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20240112 | 174800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20240112 | 174700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20240112 | 174600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20240112 | 174500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20240112 | 174400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20240112 | 174300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20240112 | 174200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20240112 | 174100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20240112 | 174000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20240112 | 173900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20240112 | 173800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20240112 | 173700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20240112 | 173600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20240112 | 173500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20240112 | 173400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20240112 | 173300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20240112 | 173200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20240112 | 173100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20240112 | 173000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20240112 | 172900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 123 | 20240112 | 172800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20240112 | 172700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20240112 | 172600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20240112 | 172500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20240112 | 172400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20240112 | 172300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20240112 | 172200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20240112 | 172100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20240112 | 172000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20240112 | 171900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20240112 | 171800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20240112 | 171700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20240112 | 171600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20240112 | 171500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20240112 | 171400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20240112 | 171300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20240112 | 171200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20240112 | 171100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20240112 | 171000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20240112 | 170900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20240112 | 170800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20240112 | 170700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20240112 | 170600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20240112 | 170500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20240112 | 170400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20240112 | 170300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20240112 | 170200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20240112 | 170100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20240112 | 170000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20240112 | 165900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 153 | 20240112 | 165800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20240112 | 165700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20240112 | 165600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20240112 | 165500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20240112 | 165400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20240112 | 165300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20240112 | 165200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20240112 | 165100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20240112 | 165000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20240112 | 164900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20240112 | 164800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20240112 | 164700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20240112 | 164600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20240112 | 164500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20240112 | 164400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20240112 | 164300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20240112 | 164200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20240112 | 164100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20240112 | 164000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20240112 | 163900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20240112 | 163800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20240112 | 163700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20240112 | 163600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20240112 | 163500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20240112 | 163400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20240112 | 163300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20240112 | 163200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20240112 | 163100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20240112 | 163000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20240112 | 162900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 183 | 20240112 | 162800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20240112 | 162700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20240112 | 162600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20240112 | 162500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20240112 | 162400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20240112 | 162300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20240112 | 162200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20240112 | 162100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20240112 | 162000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20240112 | 161900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20240112 | 161800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20240112 | 161700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20240112 | 161600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20240112 | 161500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20240112 | 161400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20240112 | 161300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20240112 | 161200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20240112 | 161100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20240112 | 161000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20240112 | 160900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20240112 | 160800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20240112 | 160700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20240112 | 160600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20240112 | 160500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20240112 | 160400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20240112 | 160300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20240112 | 160200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20240112 | 160100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20240112 | 160000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 212 | 20240112 | 155900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 213 | 20240112 | 155800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 214 | 20240112 | 155700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 215 | 20240112 | 155600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 216 | 20240112 | 155500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 217 | 20240112 | 155400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 218 | 20240112 | 155300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 219 | 20240112 | 155200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 220 | 20240112 | 155100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 221 | 20240112 | 155000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 222 | 20240112 | 154900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 223 | 20240112 | 154800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20240112 | 154700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20240112 | 154600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20240112 | 154500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20240112 | 154400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 228 | 20240112 | 154300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 229 | 20240112 | 154200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20240112 | 154100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20240112 | 154000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20240112 | 153900 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20240112 | 153800 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20240112 | 153700 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 235 | 20240112 | 153600 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20240112 | 153500 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 237 | 20240112 | 153400 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 238 | 20240112 | 153300 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 239 | 20240112 | 153200 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 240 | 20240112 | 153100 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 0 |
| 241 | 20240112 | 153000 | 1032485335 | 3965 | 3965 | 3965 | 3965 | 3361 |
| 242 | 20240112 | 152900 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 243 | 20240112 | 152800 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20240112 | 152700 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 245 | 20240112 | 152600 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 246 | 20240112 | 152500 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 247 | 20240112 | 152400 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 248 | 20240112 | 152300 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 249 | 20240112 | 152200 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 250 | 20240112 | 152100 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 251 | 20240112 | 152000 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 0 |
| 252 | 20240112 | 151900 | 1019158970 | 3980 | 3980 | 3980 | 3980 | 23 |
| 253 | 20240112 | 151800 | 1019067430 | 3965 | 3980 | 3980 | 3965 | 558 |
| 254 | 20240112 | 151700 | 1016853610 | 3980 | 3985 | 3990 | 3980 | 468 |
| 255 | 20240112 | 151600 | 1014988720 | 3985 | 3985 | 3985 | 3985 | 284 |
| 256 | 20240112 | 151500 | 1013856980 | 3985 | 3975 | 3985 | 3975 | 660 |
| 257 | 20240112 | 151400 | 1011231945 | 3980 | 3970 | 3980 | 3970 | 380 |
| 258 | 20240112 | 151300 | 1009721925 | 3965 | 3965 | 3970 | 3965 | 2385 |
| 259 | 20240112 | 151200 | 1000254775 | 3965 | 3965 | 3965 | 3965 | 489 |
| 260 | 20240112 | 151100 | 998315890 | 3960 | 3940 | 3960 | 3940 | 10527 |
| 261 | 20240112 | 151000 | 956774155 | 3940 | 3935 | 3940 | 3935 | 1200 |
| 262 | 20240112 | 150900 | 952051190 | 3910 | 3910 | 3910 | 3910 | 0 |
| 263 | 20240112 | 150800 | 952051190 | 3910 | 3930 | 3935 | 3910 | 3256 |
| 264 | 20240112 | 150700 | 939291790 | 3930 | 3930 | 3930 | 3930 | 16 |
| 265 | 20240112 | 150600 | 939228910 | 3920 | 3920 | 3920 | 3920 | 101 |
| 266 | 20240112 | 150500 | 938832990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 267 | 20240112 | 150400 | 938832990 | 3920 | 3920 | 3920 | 3920 | 100 |
| 268 | 20240112 | 150300 | 938440990 | 3925 | 3925 | 3925 | 3925 | 535 |
| 269 | 20240112 | 150200 | 936341115 | 3925 | 3920 | 3925 | 3910 | 1626 |
| 270 | 20240112 | 150100 | 929969805 | 3910 | 3895 | 3910 | 3895 | 769 |
| 271 | 20240112 | 150000 | 926967290 | 3910 | 3910 | 3910 | 3910 | 64 |
| 272 | 20240112 | 145900 | 926717050 | 3900 | 3900 | 3900 | 3900 | 344 |
| 273 | 20240112 | 145800 | 925375450 | 3900 | 3890 | 3900 | 3880 | 982 |
| 274 | 20240112 | 145700 | 921559210 | 3885 | 3910 | 3910 | 3885 | 2794 |
| 275 | 20240112 | 145600 | 910690775 | 3910 | 3910 | 3910 | 3910 | 1 |
| 276 | 20240112 | 145500 | 910686865 | 3895 | 3895 | 3895 | 3895 | 24 |
| 277 | 20240112 | 145400 | 910593385 | 3895 | 3910 | 3910 | 3895 | 116 |
| 278 | 20240112 | 145300 | 910141550 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20240112 | 145200 | 910141550 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20240112 | 145100 | 910141550 | 3890 | 3890 | 3890 | 3890 | 1 |
| 281 | 20240112 | 145000 | 910137660 | 3890 | 3900 | 3900 | 3890 | 525 |
| 282 | 20240112 | 144900 | 908090500 | 3900 | 3900 | 3900 | 3900 | 255 |
| 283 | 20240112 | 144800 | 907096000 | 3910 | 3910 | 3910 | 3910 | 0 |
| 284 | 20240112 | 144700 | 907096000 | 3910 | 3900 | 3910 | 3900 | 112 |
| 285 | 20240112 | 144600 | 906659190 | 3910 | 3910 | 3910 | 3910 | 1 |
| 286 | 20240112 | 144500 | 906655280 | 3900 | 3900 | 3900 | 3900 | 79 |
| 287 | 20240112 | 144400 | 906347180 | 3905 | 3910 | 3910 | 3905 | 81 |
| 288 | 20240112 | 144300 | 906030485 | 3910 | 3910 | 3910 | 3910 | 0 |
| 289 | 20240112 | 144200 | 906030485 | 3910 | 3905 | 3910 | 3905 | 300 |
| 290 | 20240112 | 144100 | 904857760 | 3900 | 3900 | 3900 | 3900 | 0 |
| 291 | 20240112 | 144000 | 904857760 | 3900 | 3900 | 3900 | 3900 | 0 |
| 292 | 20240112 | 143900 | 904857760 | 3900 | 3900 | 3900 | 3900 | 111 |
| 293 | 20240112 | 143800 | 904424860 | 3905 | 3900 | 3905 | 3900 | 116 |
| 294 | 20240112 | 143700 | 903972040 | 3900 | 3900 | 3900 | 3900 | 29 |
| 295 | 20240112 | 143600 | 903858940 | 3905 | 3905 | 3905 | 3905 | 25 |
| 296 | 20240112 | 143500 | 903761315 | 3905 | 3905 | 3905 | 3905 | 118 |
| 297 | 20240112 | 143400 | 903300525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20240112 | 143300 | 903300525 | 3890 | 3890 | 3890 | 3890 | 0 |
| 299 | 20240112 | 143200 | 903300525 | 3890 | 3905 | 3905 | 3890 | 81 |
| 300 | 20240112 | 143100 | 902984835 | 3905 | 3905 | 3905 | 3905 | 0 |
| 301 | 20240112 | 143000 | 902984835 | 3905 | 3890 | 3905 | 3880 | 3682 |
| 302 | 20240112 | 142900 | 888679750 | 3895 | 3895 | 3895 | 3895 | 0 |
| 303 | 20240112 | 142800 | 888679750 | 3895 | 3900 | 3900 | 3895 | 884 |
| 304 | 20240112 | 142700 | 885236420 | 3895 | 3895 | 3895 | 3895 | 25 |
| 305 | 20240112 | 142600 | 885139045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 306 | 20240112 | 142500 | 885139045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 307 | 20240112 | 142400 | 885139045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 308 | 20240112 | 142300 | 885139045 | 3900 | 3890 | 3900 | 3885 | 1810 |
| 309 | 20240112 | 142200 | 878098260 | 3890 | 3895 | 3895 | 3890 | 261 |
| 310 | 20240112 | 142100 | 877081890 | 3895 | 3895 | 3895 | 3895 | 1 |
| 311 | 20240112 | 142000 | 877077995 | 3895 | 3895 | 3895 | 3895 | 0 |
| 312 | 20240112 | 141900 | 877077995 | 3895 | 3900 | 3900 | 3895 | 440 |
| 313 | 20240112 | 141800 | 875362000 | 3905 | 3905 | 3905 | 3905 | 0 |
| 314 | 20240112 | 141700 | 875362000 | 3905 | 3905 | 3905 | 3905 | 51 |
| 315 | 20240112 | 141600 | 875162845 | 3905 | 3900 | 3905 | 3890 | 32 |
| 316 | 20240112 | 141500 | 875038290 | 3890 | 3890 | 3890 | 3890 | 0 |
| 317 | 20240112 | 141400 | 875038290 | 3890 | 3890 | 3890 | 3890 | 248 |
| 318 | 20240112 | 141300 | 874073570 | 3890 | 3905 | 3905 | 3890 | 150 |
| 319 | 20240112 | 141200 | 873489485 | 3890 | 3905 | 3905 | 3890 | 1188 |
| 320 | 20240112 | 141100 | 868854150 | 3905 | 3905 | 3910 | 3900 | 440 |
| 321 | 20240112 | 141000 | 867135220 | 3905 | 3905 | 3905 | 3905 | 1000 |
| 322 | 20240112 | 140900 | 863230220 | 3905 | 3905 | 3905 | 3905 | 300 |
| 323 | 20240112 | 140800 | 862058720 | 3905 | 3885 | 3905 | 3885 | 234 |
| 324 | 20240112 | 140700 | 861147230 | 3855 | 3855 | 3855 | 3855 | 0 |
| 325 | 20240112 | 140600 | 861147230 | 3855 | 3855 | 3855 | 3855 | 0 |
| 326 | 20240112 | 140500 | 861147230 | 3855 | 3870 | 3870 | 3855 | 3060 |
| 327 | 20240112 | 140400 | 849341430 | 3865 | 3885 | 3885 | 3865 | 3423 |
| 328 | 20240112 | 140300 | 836096915 | 3890 | 3890 | 3890 | 3890 | 490 |
| 329 | 20240112 | 140200 | 834190815 | 3905 | 3905 | 3905 | 3905 | 20 |
| 330 | 20240112 | 140100 | 834112715 | 3910 | 3910 | 3910 | 3910 | 1 |
| 331 | 20240112 | 140000 | 834108805 | 3890 | 3905 | 3905 | 3890 | 344 |
| 332 | 20240112 | 135900 | 832765830 | 3905 | 3905 | 3905 | 3905 | 1 |
| 333 | 20240112 | 135800 | 832761925 | 3905 | 3905 | 3905 | 3905 | 0 |
| 334 | 20240112 | 135700 | 832761925 | 3905 | 3900 | 3905 | 3885 | 813 |
| 335 | 20240112 | 135600 | 829591290 | 3905 | 3905 | 3905 | 3905 | 200 |
| 336 | 20240112 | 135500 | 828810290 | 3905 | 3900 | 3905 | 3900 | 441 |
| 337 | 20240112 | 135400 | 827090385 | 3890 | 3890 | 3890 | 3890 | 0 |
| 338 | 20240112 | 135300 | 827090385 | 3890 | 3890 | 3890 | 3890 | 1 |
| 339 | 20240112 | 135200 | 827086495 | 3905 | 3905 | 3905 | 3905 | 0 |
| 340 | 20240112 | 135100 | 827086495 | 3905 | 3885 | 3905 | 3885 | 6 |
| 341 | 20240112 | 135000 | 827063165 | 3905 | 3905 | 3905 | 3905 | 1 |
| 342 | 20240112 | 134900 | 827059260 | 3905 | 3905 | 3905 | 3905 | 5 |
| 343 | 20240112 | 134800 | 827039735 | 3905 | 3885 | 3905 | 3875 | 1822 |
| 344 | 20240112 | 134700 | 819968560 | 3885 | 3890 | 3890 | 3885 | 322 |
| 345 | 20240112 | 134600 | 818716340 | 3890 | 3890 | 3890 | 3890 | 30 |
| 346 | 20240112 | 134500 | 818599640 | 3910 | 3885 | 3910 | 3885 | 3030 |
| 347 | 20240112 | 134400 | 806753090 | 3900 | 3905 | 3905 | 3900 | 2113 |
| 348 | 20240112 | 134300 | 798509650 | 3910 | 3910 | 3910 | 3910 | 0 |
| 349 | 20240112 | 134200 | 798509650 | 3910 | 3910 | 3910 | 3910 | 25 |
| 350 | 20240112 | 134100 | 798411900 | 3910 | 3910 | 3910 | 3910 | 350 |
| 351 | 20240112 | 134000 | 797043400 | 3910 | 3910 | 3910 | 3910 | 0 |
| 352 | 20240112 | 133900 | 797043400 | 3910 | 3910 | 3910 | 3910 | 666 |
| 353 | 20240112 | 133800 | 794439340 | 3910 | 3910 | 3910 | 3910 | 0 |
| 354 | 20240112 | 133700 | 794439340 | 3910 | 3910 | 3910 | 3910 | 53 |
| 355 | 20240112 | 133600 | 794232110 | 3910 | 3920 | 3920 | 3910 | 1728 |
| 356 | 20240112 | 133500 | 787468740 | 3905 | 3905 | 3905 | 3905 | 0 |
| 357 | 20240112 | 133400 | 787468740 | 3905 | 3920 | 3920 | 3905 | 1027 |
| 358 | 20240112 | 133300 | 783454615 | 3920 | 3920 | 3920 | 3920 | 320 |
| 359 | 20240112 | 133200 | 782200215 | 3900 | 3930 | 3930 | 3895 | 5020 |
| 360 | 20240112 | 133100 | 762595830 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 361 | 20240112 | 133000 | 758665830 | 3920 | 3890 | 3920 | 3890 | 3048 |
| 362 | 20240112 | 132900 | 746740335 | 3885 | 3885 | 3885 | 3885 | 17 |
| 363 | 20240112 | 132800 | 746674290 | 3880 | 3885 | 3885 | 3880 | 1307 |
| 364 | 20240112 | 132700 | 741598095 | 3880 | 3880 | 3880 | 3880 | 1039 |
| 365 | 20240112 | 132600 | 737566775 | 3885 | 3885 | 3885 | 3885 | 10 |
| 366 | 20240112 | 132500 | 737527925 | 3885 | 3885 | 3885 | 3885 | 5 |
| 367 | 20240112 | 132400 | 737508500 | 3885 | 3880 | 3885 | 3880 | 8 |
| 368 | 20240112 | 132300 | 737477445 | 3875 | 3875 | 3875 | 3875 | 74 |
| 369 | 20240112 | 132200 | 737190695 | 3875 | 3870 | 3875 | 3870 | 298 |
| 370 | 20240112 | 132100 | 736036965 | 3870 | 3885 | 3885 | 3870 | 755 |
| 371 | 20240112 | 132000 | 733111435 | 3870 | 3875 | 3875 | 3870 | 5096 |
| 372 | 20240112 | 131900 | 713389410 | 3875 | 3890 | 3890 | 3870 | 8185 |
| 373 | 20240112 | 131800 | 681630045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 374 | 20240112 | 131700 | 681630045 | 3890 | 3890 | 3890 | 3890 | 213 |
| 375 | 20240112 | 131600 | 680801475 | 3905 | 3905 | 3905 | 3905 | 0 |
| 376 | 20240112 | 131500 | 680801475 | 3905 | 3905 | 3905 | 3905 | 192 |
| 377 | 20240112 | 131400 | 680051715 | 3890 | 3890 | 3890 | 3890 | 1 |
| 378 | 20240112 | 131300 | 680047825 | 3895 | 3895 | 3895 | 3895 | 120 |
| 379 | 20240112 | 131200 | 679580425 | 3905 | 3905 | 3905 | 3905 | 0 |
| 380 | 20240112 | 131100 | 679580425 | 3905 | 3905 | 3905 | 3905 | 0 |
| 381 | 20240112 | 131000 | 679580425 | 3905 | 3890 | 3905 | 3890 | 1301 |
| 382 | 20240112 | 130900 | 674519520 | 3895 | 3895 | 3895 | 3895 | 40 |
| 383 | 20240112 | 130800 | 674363720 | 3895 | 3895 | 3895 | 3895 | 2359 |
| 384 | 20240112 | 130700 | 665175415 | 3900 | 3900 | 3900 | 3900 | 0 |
| 385 | 20240112 | 130600 | 665175415 | 3900 | 3900 | 3900 | 3900 | 3187 |
| 386 | 20240112 | 130500 | 652746115 | 3900 | 3900 | 3900 | 3900 | 1400 |
| 387 | 20240112 | 130400 | 647286115 | 3900 | 3905 | 3905 | 3900 | 114 |
| 388 | 20240112 | 130300 | 646841415 | 3905 | 3905 | 3905 | 3905 | 27 |
| 389 | 20240112 | 130200 | 646735980 | 3900 | 3905 | 3905 | 3900 | 80 |
| 390 | 20240112 | 130100 | 646423975 | 3905 | 3910 | 3910 | 3905 | 1135 |
| 391 | 20240112 | 130000 | 641991205 | 3920 | 3910 | 3920 | 3910 | 20 |
| 392 | 20240112 | 125900 | 641912995 | 3920 | 3915 | 3920 | 3915 | 203 |
| 393 | 20240112 | 125800 | 641118245 | 3915 | 3915 | 3915 | 3915 | 1 |
| 394 | 20240112 | 125700 | 641114330 | 3920 | 3920 | 3920 | 3920 | 0 |
| 395 | 20240112 | 125600 | 641114330 | 3920 | 3905 | 3920 | 3900 | 60 |
| 396 | 20240112 | 125500 | 640880260 | 3900 | 3900 | 3900 | 3900 | 17 |
| 397 | 20240112 | 125400 | 640813960 | 3920 | 3920 | 3920 | 3920 | 0 |
| 398 | 20240112 | 125300 | 640813960 | 3920 | 3920 | 3920 | 3920 | 1 |
| 399 | 20240112 | 125200 | 640810040 | 3900 | 3900 | 3900 | 3900 | 15 |
| 400 | 20240112 | 125100 | 640751540 | 3900 | 3900 | 3900 | 3900 | 0 |
| 401 | 20240112 | 125000 | 640751540 | 3900 | 3900 | 3900 | 3900 | 18 |
| 402 | 20240112 | 124900 | 640681340 | 3920 | 3920 | 3920 | 3920 | 0 |
| 403 | 20240112 | 124800 | 640681340 | 3920 | 3920 | 3920 | 3920 | 0 |
| 404 | 20240112 | 124700 | 640681340 | 3920 | 3920 | 3920 | 3920 | 0 |
| 405 | 20240112 | 124600 | 640681340 | 3920 | 3920 | 3920 | 3920 | 1 |
| 406 | 20240112 | 124500 | 640677420 | 3900 | 3915 | 3920 | 3900 | 282 |
| 407 | 20240112 | 124400 | 639573715 | 3900 | 3900 | 3900 | 3900 | 200 |
| 408 | 20240112 | 124300 | 638793715 | 3910 | 3910 | 3910 | 3910 | 0 |
| 409 | 20240112 | 124200 | 638793715 | 3910 | 3910 | 3910 | 3910 | 290 |
| 410 | 20240112 | 124100 | 637659815 | 3900 | 3900 | 3900 | 3900 | 0 |
| 411 | 20240112 | 124000 | 637659815 | 3900 | 3900 | 3900 | 3900 | 1018 |
| 412 | 20240112 | 123900 | 633689615 | 3900 | 3900 | 3900 | 3900 | 0 |
| 413 | 20240112 | 123800 | 633689615 | 3900 | 3900 | 3900 | 3900 | 325 |
| 414 | 20240112 | 123700 | 632422115 | 3900 | 3900 | 3900 | 3900 | 0 |
| 415 | 20240112 | 123600 | 632422115 | 3900 | 3900 | 3900 | 3900 | 18 |
| 416 | 20240112 | 123500 | 632351915 | 3910 | 3910 | 3910 | 3910 | 1043 |
| 417 | 20240112 | 123400 | 628273785 | 3910 | 3915 | 3915 | 3895 | 14 |
| 418 | 20240112 | 123300 | 628219155 | 3900 | 3900 | 3900 | 3900 | 100 |
| 419 | 20240112 | 123200 | 627829155 | 3895 | 3895 | 3895 | 3895 | 15 |
| 420 | 20240112 | 123100 | 627770730 | 3895 | 3905 | 3905 | 3895 | 4707 |
| 421 | 20240112 | 123000 | 609398145 | 3910 | 3910 | 3910 | 3910 | 0 |
| 422 | 20240112 | 122900 | 609398145 | 3910 | 3910 | 3910 | 3910 | 0 |
| 423 | 20240112 | 122800 | 609398145 | 3910 | 3910 | 3910 | 3910 | 171 |
| 424 | 20240112 | 122700 | 608729535 | 3910 | 3910 | 3910 | 3910 | 221 |
| 425 | 20240112 | 122600 | 607865425 | 3905 | 3910 | 3910 | 3905 | 994 |
| 426 | 20240112 | 122500 | 603978895 | 3935 | 3935 | 3935 | 3935 | 0 |
| 427 | 20240112 | 122400 | 603978895 | 3935 | 3935 | 3935 | 3935 | 0 |
| 428 | 20240112 | 122300 | 603978895 | 3935 | 3935 | 3935 | 3935 | 1 |
| 429 | 20240112 | 122200 | 603974960 | 3910 | 3910 | 3910 | 3910 | 0 |
| 430 | 20240112 | 122100 | 603974960 | 3910 | 3920 | 3920 | 3910 | 176 |
| 431 | 20240112 | 122000 | 603285220 | 3920 | 3920 | 3920 | 3920 | 313 |
| 432 | 20240112 | 121900 | 602058260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 433 | 20240112 | 121800 | 602058260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 434 | 20240112 | 121700 | 602058260 | 3920 | 3920 | 3920 | 3910 | 1002 |
| 435 | 20240112 | 121600 | 598140420 | 3910 | 3915 | 3915 | 3910 | 735 |
| 436 | 20240112 | 121500 | 595262985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 437 | 20240112 | 121400 | 595262985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 438 | 20240112 | 121300 | 595262985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 439 | 20240112 | 121200 | 595262985 | 3910 | 3910 | 3910 | 3910 | 18 |
| 440 | 20240112 | 121100 | 595192605 | 3910 | 3910 | 3910 | 3910 | 2 |
| 441 | 20240112 | 121000 | 595184785 | 3915 | 3915 | 3915 | 3915 | 0 |
| 442 | 20240112 | 120900 | 595184785 | 3915 | 3915 | 3915 | 3915 | 0 |
| 443 | 20240112 | 120800 | 595184785 | 3915 | 3915 | 3915 | 3910 | 1029 |
| 444 | 20240112 | 120700 | 591161250 | 3910 | 3915 | 3915 | 3910 | 265 |
| 445 | 20240112 | 120600 | 590125090 | 3915 | 3915 | 3915 | 3915 | 1871 |
| 446 | 20240112 | 120500 | 582800125 | 3920 | 3915 | 3920 | 3915 | 85 |
| 447 | 20240112 | 120400 | 582467280 | 3915 | 3920 | 3920 | 3915 | 2019 |
| 448 | 20240112 | 120300 | 574562800 | 3920 | 3920 | 3920 | 3915 | 631 |
| 449 | 20240112 | 120200 | 572092070 | 3920 | 3920 | 3920 | 3920 | 19 |
| 450 | 20240112 | 120100 | 572017590 | 3935 | 3920 | 3935 | 3920 | 73 |
| 451 | 20240112 | 120000 | 571731415 | 3935 | 3935 | 3935 | 3935 | 1 |
| 452 | 20240112 | 115900 | 571727480 | 3930 | 3930 | 3930 | 3930 | 254 |
| 453 | 20240112 | 115800 | 570729260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 454 | 20240112 | 115700 | 570729260 | 3920 | 3920 | 3920 | 3920 | 20 |
| 455 | 20240112 | 115600 | 570650860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 456 | 20240112 | 115500 | 570650860 | 3930 | 3920 | 3930 | 3920 | 116 |
| 457 | 20240112 | 115400 | 570196080 | 3920 | 3925 | 3925 | 3920 | 1399 |
| 458 | 20240112 | 115300 | 564711955 | 3920 | 3920 | 3920 | 3920 | 0 |
| 459 | 20240112 | 115200 | 564711955 | 3920 | 3925 | 3925 | 3920 | 224 |
| 460 | 20240112 | 115100 | 563832760 | 3935 | 3935 | 3935 | 3935 | 0 |
| 461 | 20240112 | 115000 | 563832760 | 3935 | 3935 | 3935 | 3935 | 3 |
| 462 | 20240112 | 114900 | 563820955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 463 | 20240112 | 114800 | 563820955 | 3935 | 3925 | 3935 | 3925 | 86 |
| 464 | 20240112 | 114700 | 563483015 | 3925 | 3935 | 3935 | 3925 | 9 |
| 465 | 20240112 | 114600 | 563447680 | 3925 | 3925 | 3925 | 3925 | 236 |
| 466 | 20240112 | 114500 | 562521380 | 3925 | 3925 | 3925 | 3925 | 0 |
| 467 | 20240112 | 114400 | 562521380 | 3925 | 3925 | 3925 | 3925 | 3 |
| 468 | 20240112 | 114300 | 562509605 | 3925 | 3925 | 3925 | 3925 | 34 |
| 469 | 20240112 | 114200 | 562376155 | 3925 | 3925 | 3925 | 3925 | 0 |
| 470 | 20240112 | 114100 | 562376155 | 3925 | 3925 | 3925 | 3925 | 42 |
| 471 | 20240112 | 114000 | 562211305 | 3925 | 3925 | 3925 | 3925 | 0 |
| 472 | 20240112 | 113900 | 562211305 | 3925 | 3925 | 3925 | 3925 | 0 |
| 473 | 20240112 | 113800 | 562211305 | 3925 | 3925 | 3925 | 3925 | 19 |
| 474 | 20240112 | 113700 | 562136730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 475 | 20240112 | 113600 | 562136730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 476 | 20240112 | 113500 | 562136730 | 3925 | 3925 | 3925 | 3925 | 0 |
| 477 | 20240112 | 113400 | 562136730 | 3925 | 3935 | 3935 | 3925 | 102 |
| 478 | 20240112 | 113300 | 561736360 | 3925 | 3935 | 3935 | 3925 | 400 |
| 479 | 20240112 | 113200 | 560165080 | 3935 | 3935 | 3935 | 3935 | 0 |
| 480 | 20240112 | 113100 | 560165080 | 3935 | 3935 | 3935 | 3935 | 3 |
| 481 | 20240112 | 113000 | 560153275 | 3935 | 3935 | 3935 | 3935 | 1 |
| 482 | 20240112 | 112900 | 560149340 | 3935 | 3935 | 3935 | 3935 | 25 |
| 483 | 20240112 | 112800 | 560050965 | 3920 | 3935 | 3935 | 3920 | 31 |
| 484 | 20240112 | 112700 | 559929225 | 3935 | 3935 | 3935 | 3935 | 0 |
| 485 | 20240112 | 112600 | 559929225 | 3935 | 3935 | 3935 | 3935 | 29 |
| 486 | 20240112 | 112500 | 559815110 | 3920 | 3920 | 3920 | 3920 | 0 |
| 487 | 20240112 | 112400 | 559815110 | 3920 | 3920 | 3920 | 3920 | 18 |
| 488 | 20240112 | 112300 | 559744550 | 3920 | 3920 | 3920 | 3920 | 100 |
| 489 | 20240112 | 112200 | 559352550 | 3920 | 3920 | 3920 | 3920 | 200 |
| 490 | 20240112 | 112100 | 558568550 | 3940 | 3940 | 3940 | 3940 | 1 |
| 491 | 20240112 | 112000 | 558564610 | 3915 | 3915 | 3915 | 3915 | 260 |
| 492 | 20240112 | 111900 | 557546710 | 3940 | 3920 | 3940 | 3915 | 19 |
| 493 | 20240112 | 111800 | 557472250 | 3940 | 3925 | 3945 | 3920 | 450 |
| 494 | 20240112 | 111700 | 555700135 | 3915 | 3915 | 3915 | 3915 | 761 |
| 495 | 20240112 | 111600 | 552720820 | 3910 | 3910 | 3910 | 3910 | 46 |
| 496 | 20240112 | 111500 | 552540960 | 3910 | 3910 | 3910 | 3910 | 78 |
| 497 | 20240112 | 111400 | 552235980 | 3910 | 3915 | 3915 | 3910 | 1862 |
| 498 | 20240112 | 111300 | 544946520 | 3915 | 3915 | 3915 | 3915 | 29 |
| 499 | 20240112 | 111200 | 544832985 | 3915 | 3915 | 3925 | 3915 | 77 |
| 500 | 20240112 | 111100 | 544531520 | 3925 | 3915 | 3925 | 3915 | 184 |
| 501 | 20240112 | 111000 | 543811150 | 3915 | 3915 | 3915 | 3915 | 216 |
| 502 | 20240112 | 110900 | 542965510 | 3915 | 3925 | 3925 | 3915 | 418 |
| 503 | 20240112 | 110800 | 541326910 | 3925 | 3925 | 3925 | 3925 | 0 |
| 504 | 20240112 | 110700 | 541326910 | 3925 | 3925 | 3925 | 3925 | 36 |
| 505 | 20240112 | 110600 | 541185610 | 3925 | 3925 | 3925 | 3920 | 1237 |
| 506 | 20240112 | 110500 | 536334385 | 3925 | 3925 | 3925 | 3925 | 1001 |
| 507 | 20240112 | 110400 | 532405460 | 3925 | 3930 | 3930 | 3925 | 2116 |
| 508 | 20240112 | 110300 | 524094660 | 3930 | 3930 | 3930 | 3930 | 251 |
| 509 | 20240112 | 110200 | 523108230 | 3930 | 3945 | 3945 | 3930 | 73 |
| 510 | 20240112 | 110100 | 522821325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 511 | 20240112 | 110000 | 522821325 | 3930 | 3945 | 3945 | 3930 | 70 |
| 512 | 20240112 | 105900 | 522546195 | 3945 | 3945 | 3945 | 3945 | 0 |
| 513 | 20240112 | 105800 | 522546195 | 3945 | 3945 | 3945 | 3945 | 12 |
| 514 | 20240112 | 105700 | 522498855 | 3925 | 3925 | 3925 | 3925 | 40 |
| 515 | 20240112 | 105600 | 522341855 | 3925 | 3925 | 3925 | 3925 | 373 |
| 516 | 20240112 | 105500 | 520877830 | 3930 | 3935 | 3935 | 3925 | 3337 |
| 517 | 20240112 | 105400 | 507762510 | 3935 | 3935 | 3935 | 3935 | 300 |
| 518 | 20240112 | 105300 | 506582010 | 3935 | 3940 | 3945 | 3935 | 1515 |
| 519 | 20240112 | 105200 | 500620370 | 3940 | 3940 | 3940 | 3940 | 524 |
| 520 | 20240112 | 105100 | 498555810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 521 | 20240112 | 105000 | 498555810 | 3935 | 3935 | 3935 | 3935 | 128 |
| 522 | 20240112 | 104900 | 498052130 | 3945 | 3945 | 3945 | 3945 | 0 |
| 523 | 20240112 | 104800 | 498052130 | 3945 | 3945 | 3945 | 3945 | 35 |
| 524 | 20240112 | 104700 | 497914055 | 3945 | 3945 | 3945 | 3945 | 1 |
| 525 | 20240112 | 104600 | 497910110 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 526 | 20240112 | 104500 | 493980110 | 3930 | 3945 | 3945 | 3930 | 22 |
| 527 | 20240112 | 104400 | 493893605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 528 | 20240112 | 104300 | 493893605 | 3950 | 3950 | 3950 | 3950 | 30 |
| 529 | 20240112 | 104200 | 493775105 | 3935 | 3935 | 3935 | 3935 | 300 |
| 530 | 20240112 | 104100 | 492594605 | 3930 | 3930 | 3930 | 3930 | 18 |
| 531 | 20240112 | 104000 | 492523865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 532 | 20240112 | 103900 | 492523865 | 3950 | 3950 | 3950 | 3950 | 0 |
| 533 | 20240112 | 103800 | 492523865 | 3950 | 3930 | 3950 | 3930 | 12 |
| 534 | 20240112 | 103700 | 492476685 | 3930 | 3930 | 3930 | 3930 | 149 |
| 535 | 20240112 | 103600 | 491891115 | 3930 | 3940 | 3940 | 3930 | 1018 |
| 536 | 20240112 | 103500 | 487884385 | 3960 | 3960 | 3960 | 3960 | 0 |
| 537 | 20240112 | 103400 | 487884385 | 3960 | 3960 | 3960 | 3935 | 2500 |
| 538 | 20240112 | 103300 | 478036735 | 3960 | 3960 | 3960 | 3960 | 202 |
| 539 | 20240112 | 103200 | 477236815 | 3935 | 3935 | 3935 | 3935 | 0 |
| 540 | 20240112 | 103100 | 477236815 | 3935 | 3955 | 3955 | 3935 | 459 |
| 541 | 20240112 | 103000 | 475421830 | 3955 | 3950 | 3955 | 3950 | 508 |
| 542 | 20240112 | 102900 | 473413445 | 3945 | 3945 | 3945 | 3945 | 66 |
| 543 | 20240112 | 102800 | 473153075 | 3930 | 3930 | 3930 | 3930 | 200 |
| 544 | 20240112 | 102700 | 472367075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 545 | 20240112 | 102600 | 472367075 | 3930 | 3945 | 3945 | 3930 | 1718 |
| 546 | 20240112 | 102500 | 465596190 | 3940 | 3940 | 3940 | 3940 | 1145 |
| 547 | 20240112 | 102400 | 461084890 | 3935 | 3935 | 3935 | 3935 | 153 |
| 548 | 20240112 | 102300 | 460482835 | 3935 | 3935 | 3935 | 3930 | 201 |
| 549 | 20240112 | 102200 | 459692400 | 3935 | 3935 | 3935 | 3935 | 276 |
| 550 | 20240112 | 102100 | 458606340 | 3935 | 3935 | 3935 | 3935 | 328 |
| 551 | 20240112 | 102000 | 457315660 | 3930 | 3930 | 3930 | 3930 | 15 |
| 552 | 20240112 | 101900 | 457256710 | 3930 | 3930 | 3930 | 3930 | 96 |
| 553 | 20240112 | 101800 | 456879430 | 3930 | 3930 | 3930 | 3930 | 50 |
| 554 | 20240112 | 101700 | 456682930 | 3925 | 3925 | 3925 | 3925 | 18 |
| 555 | 20240112 | 101600 | 456612280 | 3930 | 3935 | 3935 | 3930 | 22 |
| 556 | 20240112 | 101500 | 456525815 | 3925 | 3930 | 3935 | 3925 | 681 |
| 557 | 20240112 | 101400 | 453850450 | 3930 | 3930 | 3930 | 3930 | 51 |
| 558 | 20240112 | 101300 | 453650020 | 3930 | 3930 | 3930 | 3930 | 21 |
| 559 | 20240112 | 101200 | 453567490 | 3925 | 3925 | 3925 | 3925 | 98 |
| 560 | 20240112 | 101100 | 453182840 | 3925 | 3925 | 3925 | 3925 | 2141 |
| 561 | 20240112 | 101000 | 444779415 | 3925 | 3920 | 3925 | 3920 | 2418 |
| 562 | 20240112 | 100900 | 435289860 | 3920 | 3925 | 3925 | 3910 | 2247 |
| 563 | 20240112 | 100800 | 426489245 | 3910 | 3910 | 3910 | 3910 | 250 |
| 564 | 20240112 | 100700 | 425511745 | 3910 | 3905 | 3910 | 3905 | 1305 |
| 565 | 20240112 | 100600 | 420414350 | 3910 | 3925 | 3925 | 3910 | 402 |
| 566 | 20240112 | 100500 | 418842515 | 3905 | 3910 | 3910 | 3905 | 687 |
| 567 | 20240112 | 100400 | 416158305 | 3920 | 3925 | 3925 | 3915 | 1682 |
| 568 | 20240112 | 100300 | 409562975 | 3940 | 3920 | 3940 | 3920 | 501 |
| 569 | 20240112 | 100200 | 407590370 | 3915 | 3920 | 3940 | 3915 | 2064 |
| 570 | 20240112 | 100100 | 399475480 | 3915 | 3905 | 3915 | 3905 | 1427 |
| 571 | 20240112 | 100000 | 393896895 | 3900 | 3895 | 3900 | 3890 | 1849 |
| 572 | 20240112 | 095900 | 386692255 | 3895 | 3910 | 3910 | 3895 | 1592 |
| 573 | 20240112 | 095800 | 380487345 | 3895 | 3895 | 3895 | 3895 | 300 |
| 574 | 20240112 | 095700 | 379318845 | 3895 | 3895 | 3895 | 3895 | 52 |
| 575 | 20240112 | 095600 | 379116305 | 3895 | 3915 | 3915 | 3895 | 13322 |
| 576 | 20240112 | 095500 | 327141190 | 3915 | 3915 | 3920 | 3910 | 3525 |
| 577 | 20240112 | 095400 | 313352025 | 3915 | 3920 | 3945 | 3915 | 624 |
| 578 | 20240112 | 095300 | 310905875 | 3920 | 3915 | 3945 | 3915 | 593 |
| 579 | 20240112 | 095200 | 308580355 | 3945 | 3920 | 3945 | 3920 | 1069 |
| 580 | 20240112 | 095100 | 304367385 | 3915 | 3930 | 3930 | 3915 | 302 |
| 581 | 20240112 | 095000 | 303182875 | 3935 | 3935 | 3935 | 3935 | 52 |
| 582 | 20240112 | 094900 | 302978255 | 3915 | 3935 | 3935 | 3915 | 2140 |
| 583 | 20240112 | 094800 | 294597905 | 3935 | 3910 | 3935 | 3910 | 540 |
| 584 | 20240112 | 094700 | 292476830 | 3910 | 3920 | 3920 | 3910 | 6486 |
| 585 | 20240112 | 094600 | 267089055 | 3920 | 3945 | 3945 | 3920 | 4449 |
| 586 | 20240112 | 094500 | 249614735 | 3930 | 3925 | 3930 | 3925 | 24 |
| 587 | 20240112 | 094400 | 249520530 | 3945 | 3930 | 3945 | 3925 | 2310 |
| 588 | 20240112 | 094300 | 240441515 | 3930 | 3945 | 3945 | 3930 | 1113 |
| 589 | 20240112 | 094200 | 236061415 | 3945 | 3945 | 3945 | 3945 | 430 |
| 590 | 20240112 | 094100 | 234365065 | 3945 | 3945 | 3945 | 3945 | 20 |
| 591 | 20240112 | 094000 | 234286165 | 3945 | 3950 | 3950 | 3935 | 1560 |
| 592 | 20240112 | 093900 | 228138385 | 3960 | 3960 | 3960 | 3950 | 89 |
| 593 | 20240112 | 093800 | 227786645 | 3950 | 3960 | 3960 | 3950 | 24 |
| 594 | 20240112 | 093700 | 227691785 | 3935 | 3935 | 3935 | 3935 | 0 |
| 595 | 20240112 | 093600 | 227691785 | 3935 | 3935 | 3935 | 3935 | 734 |
| 596 | 20240112 | 093500 | 224803495 | 3935 | 3950 | 3960 | 3935 | 1540 |
| 597 | 20240112 | 093400 | 218712195 | 3925 | 3925 | 3925 | 3925 | 376 |
| 598 | 20240112 | 093300 | 217236395 | 3925 | 3925 | 3950 | 3925 | 5246 |
| 599 | 20240112 | 093200 | 196557940 | 3925 | 3920 | 3925 | 3915 | 3920 |
| 600 | 20240112 | 093100 | 181186450 | 3920 | 3930 | 3940 | 3920 | 2013 |
| 601 | 20240112 | 093000 | 173286675 | 3925 | 3940 | 3940 | 3925 | 2989 |
| 602 | 20240112 | 092900 | 161540515 | 3940 | 3960 | 3960 | 3920 | 6208 |
| 603 | 20240112 | 092800 | 137118535 | 3960 | 3965 | 3965 | 3940 | 3178 |
| 604 | 20240112 | 092700 | 124566670 | 3965 | 3970 | 3970 | 3950 | 1097 |
| 605 | 20240112 | 092600 | 120226030 | 3970 | 4005 | 4015 | 3950 | 8955 |
| 606 | 20240112 | 092500 | 84541210 | 4020 | 4030 | 4030 | 4010 | 9571 |
| 607 | 20240112 | 092400 | 46083180 | 4025 | 4025 | 4025 | 4025 | 103 |
| 608 | 20240112 | 092300 | 45668605 | 4055 | 4055 | 4055 | 4055 | 1 |
| 609 | 20240112 | 092200 | 45664550 | 4025 | 4025 | 4025 | 4025 | 73 |
| 610 | 20240112 | 092100 | 45370725 | 4055 | 4055 | 4055 | 4055 | 1 |
| 611 | 20240112 | 092000 | 45366670 | 4040 | 4040 | 4040 | 4040 | 99 |
| 612 | 20240112 | 091900 | 44966710 | 4030 | 4040 | 4040 | 4030 | 550 |
| 613 | 20240112 | 091800 | 42749880 | 4040 | 4040 | 4040 | 4040 | 20 |
| 614 | 20240112 | 091700 | 42669080 | 4030 | 4045 | 4045 | 4030 | 2798 |
| 615 | 20240112 | 091600 | 31378700 | 4045 | 4045 | 4045 | 4045 | 1 |
| 616 | 20240112 | 091500 | 31374655 | 4045 | 4045 | 4045 | 4045 | 202 |
| 617 | 20240112 | 091400 | 30557565 | 4045 | 4060 | 4060 | 4045 | 18 |
| 618 | 20240112 | 091300 | 30484690 | 4065 | 4065 | 4065 | 4065 | 0 |
| 619 | 20240112 | 091200 | 30484690 | 4065 | 4065 | 4065 | 4065 | 52 |
| 620 | 20240112 | 091100 | 30273310 | 4075 | 4075 | 4075 | 4070 | 11 |
| 621 | 20240112 | 091000 | 30228495 | 4075 | 4035 | 4090 | 4035 | 7 |
| 622 | 20240112 | 090900 | 30200035 | 4035 | 4055 | 4090 | 4035 | 178 |
| 623 | 20240112 | 090800 | 29478870 | 4055 | 4050 | 4055 | 4050 | 505 |
| 624 | 20240112 | 090700 | 27431430 | 4020 | 4055 | 4055 | 4020 | 1050 |
| 625 | 20240112 | 090600 | 23206095 | 4035 | 4100 | 4100 | 4035 | 1583 |
| 626 | 20240112 | 090500 | 16799360 | 4060 | 4060 | 4060 | 4050 | 3504 |
| 627 | 20240112 | 090400 | 2576365 | 4060 | 4105 | 4105 | 4060 | 403 |
| 628 | 20240112 | 090300 | 939870 | 4105 | 4110 | 4110 | 4105 | 163 |
| 629 | 20240112 | 090200 | 270460 | 4110 | 4070 | 4110 | 4070 | 7 |
| 630 | 20240112 | 090100 | 241930 | 4100 | 4110 | 4110 | 4100 | 2 |
| 631 | 20240112 | 090000 | 233720 | 4100 | 4100 | 4110 | 4100 | 57 |