31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 192900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 3 | 20240103 | 192800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20240103 | 192700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20240103 | 192600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20240103 | 192500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20240103 | 192400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20240103 | 192300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20240103 | 192200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20240103 | 192100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20240103 | 192000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20240103 | 191900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20240103 | 191800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20240103 | 191700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20240103 | 191600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20240103 | 191500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20240103 | 191400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20240103 | 191300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20240103 | 191200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20240103 | 191100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20240103 | 191000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20240103 | 190900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20240103 | 190800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20240103 | 190700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20240103 | 190600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20240103 | 190500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20240103 | 190400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20240103 | 190300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20240103 | 190200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20240103 | 190100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20240103 | 190000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20240103 | 185900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 33 | 20240103 | 185800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20240103 | 185700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20240103 | 185600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20240103 | 185500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20240103 | 185400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20240103 | 185300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20240103 | 185200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20240103 | 185100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20240103 | 185000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20240103 | 184900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20240103 | 184800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20240103 | 184700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20240103 | 184600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20240103 | 184500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20240103 | 184400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20240103 | 184300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20240103 | 184200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20240103 | 184100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20240103 | 184000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20240103 | 183900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20240103 | 183800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20240103 | 183700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20240103 | 183600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20240103 | 183500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20240103 | 183400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20240103 | 183300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20240103 | 183200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20240103 | 183100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20240103 | 183000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20240103 | 182900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 63 | 20240103 | 182800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20240103 | 182700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20240103 | 182600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20240103 | 182500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20240103 | 182400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20240103 | 182300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20240103 | 182200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20240103 | 182100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20240103 | 182000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20240103 | 181900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20240103 | 181800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20240103 | 181700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20240103 | 181600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20240103 | 181500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20240103 | 181400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20240103 | 181300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20240103 | 181200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20240103 | 181100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20240103 | 181000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20240103 | 180900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20240103 | 180800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20240103 | 180700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20240103 | 180600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20240103 | 180500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20240103 | 180400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20240103 | 180300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20240103 | 180200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20240103 | 180100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20240103 | 180000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20240103 | 175900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 93 | 20240103 | 175800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20240103 | 175700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20240103 | 175600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20240103 | 175500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20240103 | 175400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20240103 | 175300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20240103 | 175200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20240103 | 175100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20240103 | 175000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20240103 | 174900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20240103 | 174800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20240103 | 174700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20240103 | 174600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20240103 | 174500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20240103 | 174400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20240103 | 174300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20240103 | 174200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20240103 | 174100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20240103 | 174000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20240103 | 173900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20240103 | 173800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20240103 | 173700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20240103 | 173600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20240103 | 173500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20240103 | 173400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20240103 | 173300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20240103 | 173200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20240103 | 173100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20240103 | 173000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20240103 | 172900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 123 | 20240103 | 172800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20240103 | 172700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20240103 | 172600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20240103 | 172500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20240103 | 172400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20240103 | 172300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20240103 | 172200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20240103 | 172100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20240103 | 172000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20240103 | 171900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20240103 | 171800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20240103 | 171700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20240103 | 171600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20240103 | 171500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20240103 | 171400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20240103 | 171300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20240103 | 171200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20240103 | 171100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20240103 | 171000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20240103 | 170900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20240103 | 170800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20240103 | 170700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20240103 | 170600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20240103 | 170500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20240103 | 170400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20240103 | 170300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20240103 | 170200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20240103 | 170100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20240103 | 170000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20240103 | 165900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 153 | 20240103 | 165800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20240103 | 165700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20240103 | 165600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20240103 | 165500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20240103 | 165400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20240103 | 165300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20240103 | 165200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20240103 | 165100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20240103 | 165000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20240103 | 164900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20240103 | 164800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20240103 | 164700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20240103 | 164600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20240103 | 164500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20240103 | 164400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20240103 | 164300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20240103 | 164200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20240103 | 164100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20240103 | 164000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20240103 | 163900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20240103 | 163800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20240103 | 163700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20240103 | 163600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20240103 | 163500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20240103 | 163400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20240103 | 163300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20240103 | 163200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20240103 | 163100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20240103 | 163000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20240103 | 162900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 183 | 20240103 | 162800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20240103 | 162700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20240103 | 162600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20240103 | 162500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20240103 | 162400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20240103 | 162300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20240103 | 162200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20240103 | 162100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20240103 | 162000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20240103 | 161900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20240103 | 161800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20240103 | 161700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20240103 | 161600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20240103 | 161500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20240103 | 161400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20240103 | 161300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20240103 | 161200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20240103 | 161100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20240103 | 161000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20240103 | 160900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20240103 | 160800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20240103 | 160700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20240103 | 160600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20240103 | 160500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20240103 | 160400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20240103 | 160300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20240103 | 160200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20240103 | 160100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20240103 | 160000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20240103 | 155900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 213 | 20240103 | 155800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20240103 | 155700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20240103 | 155600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20240103 | 155500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20240103 | 155400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20240103 | 155300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20240103 | 155200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20240103 | 155100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20240103 | 155000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20240103 | 154900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20240103 | 154800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20240103 | 154700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20240103 | 154600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20240103 | 154500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20240103 | 154400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20240103 | 154300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20240103 | 154200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20240103 | 154100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20240103 | 154000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20240103 | 153900 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20240103 | 153800 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20240103 | 153700 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20240103 | 153600 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20240103 | 153500 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20240103 | 153400 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20240103 | 153300 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20240103 | 153200 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 240 | 20240103 | 153100 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 241 | 20240103 | 153000 | 1550221285 | 3425 | 3425 | 3425 | 3425 | 9249 |
| 242 | 20240103 | 152900 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 243 | 20240103 | 152800 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 244 | 20240103 | 152700 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 245 | 20240103 | 152600 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 246 | 20240103 | 152500 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 247 | 20240103 | 152400 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 248 | 20240103 | 152300 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 249 | 20240103 | 152200 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 250 | 20240103 | 152100 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 251 | 20240103 | 152000 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 0 |
| 252 | 20240103 | 151900 | 1518543460 | 3435 | 3435 | 3435 | 3435 | 1431 |
| 253 | 20240103 | 151800 | 1513627975 | 3435 | 3435 | 3435 | 3435 | 922 |
| 254 | 20240103 | 151700 | 1510460905 | 3435 | 3430 | 3435 | 3430 | 1231 |
| 255 | 20240103 | 151600 | 1506234920 | 3435 | 3435 | 3435 | 3430 | 1053 |
| 256 | 20240103 | 151500 | 1502622995 | 3435 | 3430 | 3435 | 3430 | 679 |
| 257 | 20240103 | 151400 | 1500293900 | 3435 | 3430 | 3435 | 3430 | 3001 |
| 258 | 20240103 | 151300 | 1490000465 | 3435 | 3435 | 3435 | 3435 | 1 |
| 259 | 20240103 | 151200 | 1489997030 | 3430 | 3430 | 3435 | 3430 | 2068 |
| 260 | 20240103 | 151100 | 1482903785 | 3425 | 3425 | 3435 | 3425 | 1814 |
| 261 | 20240103 | 151000 | 1476689230 | 3430 | 3430 | 3430 | 3430 | 234 |
| 262 | 20240103 | 150900 | 1475886610 | 3430 | 3425 | 3430 | 3425 | 2205 |
| 263 | 20240103 | 150800 | 1468334465 | 3430 | 3430 | 3430 | 3430 | 0 |
| 264 | 20240103 | 150700 | 1468334465 | 3430 | 3430 | 3430 | 3430 | 51 |
| 265 | 20240103 | 150600 | 1468159535 | 3430 | 3430 | 3430 | 3430 | 95 |
| 266 | 20240103 | 150500 | 1467833685 | 3430 | 3430 | 3430 | 3430 | 216 |
| 267 | 20240103 | 150400 | 1467092805 | 3435 | 3435 | 3435 | 3435 | 20 |
| 268 | 20240103 | 150300 | 1467024105 | 3435 | 3435 | 3435 | 3435 | 0 |
| 269 | 20240103 | 150200 | 1467024105 | 3435 | 3435 | 3435 | 3435 | 2 |
| 270 | 20240103 | 150100 | 1467017235 | 3430 | 3435 | 3435 | 3430 | 860 |
| 271 | 20240103 | 150000 | 1464067385 | 3435 | 3435 | 3435 | 3435 | 10 |
| 272 | 20240103 | 145900 | 1464033035 | 3435 | 3435 | 3435 | 3435 | 0 |
| 273 | 20240103 | 145800 | 1464033035 | 3435 | 3435 | 3435 | 3435 | 1 |
| 274 | 20240103 | 145700 | 1464029600 | 3430 | 3435 | 3435 | 3430 | 1005 |
| 275 | 20240103 | 145600 | 1460582430 | 3430 | 3430 | 3430 | 3430 | 1504 |
| 276 | 20240103 | 145500 | 1455423710 | 3435 | 3430 | 3435 | 3430 | 400 |
| 277 | 20240103 | 145400 | 1454051210 | 3435 | 3435 | 3435 | 3435 | 0 |
| 278 | 20240103 | 145300 | 1454051210 | 3435 | 3430 | 3435 | 3430 | 56 |
| 279 | 20240103 | 145200 | 1453859100 | 3430 | 3430 | 3435 | 3430 | 775 |
| 280 | 20240103 | 145100 | 1451199850 | 3430 | 3430 | 3430 | 3430 | 1 |
| 281 | 20240103 | 145000 | 1451196420 | 3435 | 3435 | 3435 | 3435 | 23 |
| 282 | 20240103 | 144900 | 1451117415 | 3435 | 3435 | 3435 | 3435 | 3 |
| 283 | 20240103 | 144800 | 1451107110 | 3435 | 3430 | 3435 | 3430 | 484 |
| 284 | 20240103 | 144700 | 1449446940 | 3430 | 3430 | 3430 | 3430 | 0 |
| 285 | 20240103 | 144600 | 1449446940 | 3430 | 3430 | 3430 | 3430 | 193 |
| 286 | 20240103 | 144500 | 1448784950 | 3430 | 3430 | 3430 | 3430 | 3 |
| 287 | 20240103 | 144400 | 1448774660 | 3430 | 3430 | 3430 | 3430 | 304 |
| 288 | 20240103 | 144300 | 1447731940 | 3435 | 3435 | 3435 | 3435 | 0 |
| 289 | 20240103 | 144200 | 1447731940 | 3435 | 3435 | 3435 | 3435 | 3 |
| 290 | 20240103 | 144100 | 1447721635 | 3435 | 3435 | 3435 | 3435 | 1 |
| 291 | 20240103 | 144000 | 1447718200 | 3430 | 3430 | 3430 | 3430 | 1493 |
| 292 | 20240103 | 143900 | 1442597210 | 3435 | 3435 | 3435 | 3435 | 2 |
| 293 | 20240103 | 143800 | 1442590340 | 3435 | 3435 | 3435 | 3435 | 188 |
| 294 | 20240103 | 143700 | 1441944560 | 3435 | 3435 | 3435 | 3435 | 500 |
| 295 | 20240103 | 143600 | 1440227060 | 3435 | 3435 | 3435 | 3435 | 0 |
| 296 | 20240103 | 143500 | 1440227060 | 3435 | 3435 | 3435 | 3435 | 81 |
| 297 | 20240103 | 143400 | 1439948825 | 3435 | 3435 | 3435 | 3435 | 0 |
| 298 | 20240103 | 143300 | 1439948825 | 3435 | 3435 | 3435 | 3435 | 1 |
| 299 | 20240103 | 143200 | 1439945390 | 3430 | 3430 | 3430 | 3430 | 10 |
| 300 | 20240103 | 143100 | 1439911090 | 3435 | 3435 | 3435 | 3435 | 0 |
| 301 | 20240103 | 143000 | 1439911090 | 3435 | 3435 | 3435 | 3435 | 1 |
| 302 | 20240103 | 142900 | 1439907655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 303 | 20240103 | 142800 | 1439907655 | 3435 | 3435 | 3435 | 3435 | 10 |
| 304 | 20240103 | 142700 | 1439873305 | 3435 | 3435 | 3435 | 3435 | 6964 |
| 305 | 20240103 | 142600 | 1415951965 | 3435 | 3435 | 3435 | 3435 | 0 |
| 306 | 20240103 | 142500 | 1415951965 | 3435 | 3430 | 3435 | 3430 | 77 |
| 307 | 20240103 | 142400 | 1415687850 | 3435 | 3430 | 3435 | 3430 | 2 |
| 308 | 20240103 | 142300 | 1415680985 | 3435 | 3435 | 3435 | 3435 | 0 |
| 309 | 20240103 | 142200 | 1415680985 | 3435 | 3435 | 3435 | 3435 | 1 |
| 310 | 20240103 | 142100 | 1415677550 | 3435 | 3435 | 3435 | 3435 | 0 |
| 311 | 20240103 | 142000 | 1415677550 | 3435 | 3435 | 3435 | 3435 | 1 |
| 312 | 20240103 | 141900 | 1415674115 | 3430 | 3430 | 3430 | 3430 | 50 |
| 313 | 20240103 | 141800 | 1415502615 | 3435 | 3435 | 3435 | 3435 | 3 |
| 314 | 20240103 | 141700 | 1415492310 | 3435 | 3435 | 3435 | 3435 | 0 |
| 315 | 20240103 | 141600 | 1415492310 | 3435 | 3435 | 3435 | 3435 | 1 |
| 316 | 20240103 | 141500 | 1415488875 | 3435 | 3430 | 3435 | 3430 | 127 |
| 317 | 20240103 | 141400 | 1415053260 | 3430 | 3430 | 3430 | 3430 | 23 |
| 318 | 20240103 | 141300 | 1414974370 | 3430 | 3430 | 3430 | 3430 | 1 |
| 319 | 20240103 | 141200 | 1414970940 | 3425 | 3425 | 3425 | 3425 | 51 |
| 320 | 20240103 | 141100 | 1414796265 | 3425 | 3425 | 3425 | 3425 | 2 |
| 321 | 20240103 | 141000 | 1414789415 | 3435 | 3435 | 3435 | 3435 | 100 |
| 322 | 20240103 | 140900 | 1414445915 | 3435 | 3435 | 3435 | 3435 | 100 |
| 323 | 20240103 | 140800 | 1414102415 | 3435 | 3430 | 3435 | 3430 | 2587 |
| 324 | 20240103 | 140700 | 1405228945 | 3435 | 3435 | 3435 | 3435 | 3 |
| 325 | 20240103 | 140600 | 1405218640 | 3435 | 3435 | 3435 | 3435 | 150 |
| 326 | 20240103 | 140500 | 1404703390 | 3435 | 3435 | 3435 | 3435 | 1 |
| 327 | 20240103 | 140400 | 1404699955 | 3435 | 3430 | 3435 | 3430 | 106 |
| 328 | 20240103 | 140300 | 1404335875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 329 | 20240103 | 140200 | 1404335875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 330 | 20240103 | 140100 | 1404335875 | 3435 | 3435 | 3435 | 3435 | 0 |
| 331 | 20240103 | 140000 | 1404335875 | 3435 | 3435 | 3435 | 3435 | 211 |
| 332 | 20240103 | 135900 | 1403611090 | 3435 | 3435 | 3435 | 3435 | 0 |
| 333 | 20240103 | 135800 | 1403611090 | 3435 | 3440 | 3440 | 3435 | 52 |
| 334 | 20240103 | 135700 | 1403432465 | 3435 | 3435 | 3435 | 3435 | 1100 |
| 335 | 20240103 | 135600 | 1399653965 | 3440 | 3440 | 3440 | 3440 | 2138 |
| 336 | 20240103 | 135500 | 1392299245 | 3435 | 3435 | 3435 | 3435 | 9 |
| 337 | 20240103 | 135400 | 1392268330 | 3440 | 3440 | 3440 | 3440 | 2 |
| 338 | 20240103 | 135300 | 1392261450 | 3440 | 3440 | 3440 | 3440 | 0 |
| 339 | 20240103 | 135200 | 1392261450 | 3440 | 3440 | 3440 | 3440 | 0 |
| 340 | 20240103 | 135100 | 1392261450 | 3440 | 3435 | 3440 | 3435 | 3 |
| 341 | 20240103 | 135000 | 1392251140 | 3440 | 3440 | 3440 | 3440 | 60 |
| 342 | 20240103 | 134900 | 1392044740 | 3440 | 3440 | 3440 | 3440 | 1 |
| 343 | 20240103 | 134800 | 1392041300 | 3440 | 3440 | 3440 | 3440 | 4 |
| 344 | 20240103 | 134700 | 1392027540 | 3440 | 3440 | 3440 | 3440 | 0 |
| 345 | 20240103 | 134600 | 1392027540 | 3440 | 3435 | 3440 | 3435 | 222 |
| 346 | 20240103 | 134500 | 1391264855 | 3435 | 3435 | 3435 | 3435 | 0 |
| 347 | 20240103 | 134400 | 1391264855 | 3435 | 3435 | 3435 | 3435 | 2272 |
| 348 | 20240103 | 134300 | 1383460535 | 3435 | 3435 | 3435 | 3435 | 0 |
| 349 | 20240103 | 134200 | 1383460535 | 3435 | 3435 | 3435 | 3435 | 400 |
| 350 | 20240103 | 134100 | 1382086535 | 3435 | 3435 | 3435 | 3435 | 0 |
| 351 | 20240103 | 134000 | 1382086535 | 3435 | 3435 | 3435 | 3435 | 0 |
| 352 | 20240103 | 133900 | 1382086535 | 3435 | 3435 | 3435 | 3435 | 0 |
| 353 | 20240103 | 133800 | 1382086535 | 3435 | 3440 | 3440 | 3435 | 110 |
| 354 | 20240103 | 133700 | 1381708635 | 3440 | 3440 | 3440 | 3440 | 2560 |
| 355 | 20240103 | 133600 | 1372902235 | 3445 | 3445 | 3445 | 3445 | 3 |
| 356 | 20240103 | 133500 | 1372891900 | 3445 | 3440 | 3445 | 3440 | 308 |
| 357 | 20240103 | 133400 | 1371832340 | 3445 | 3445 | 3445 | 3445 | 10 |
| 358 | 20240103 | 133300 | 1371797890 | 3445 | 3445 | 3445 | 3445 | 45 |
| 359 | 20240103 | 133200 | 1371642865 | 3440 | 3440 | 3440 | 3440 | 201 |
| 360 | 20240103 | 133100 | 1370951425 | 3440 | 3440 | 3440 | 3440 | 0 |
| 361 | 20240103 | 133000 | 1370951425 | 3440 | 3435 | 3440 | 3435 | 1755 |
| 362 | 20240103 | 132900 | 1364914725 | 3440 | 3440 | 3440 | 3440 | 100 |
| 363 | 20240103 | 132800 | 1364570725 | 3440 | 3440 | 3440 | 3440 | 1 |
| 364 | 20240103 | 132700 | 1364567285 | 3440 | 3440 | 3440 | 3440 | 201 |
| 365 | 20240103 | 132600 | 1363875845 | 3440 | 3435 | 3440 | 3435 | 92 |
| 366 | 20240103 | 132500 | 1363559385 | 3440 | 3440 | 3440 | 3440 | 26 |
| 367 | 20240103 | 132400 | 1363469945 | 3435 | 3435 | 3435 | 3435 | 0 |
| 368 | 20240103 | 132300 | 1363469945 | 3435 | 3440 | 3440 | 3435 | 107 |
| 369 | 20240103 | 132200 | 1363102110 | 3430 | 3430 | 3430 | 3430 | 1500 |
| 370 | 20240103 | 132100 | 1357957110 | 3435 | 3435 | 3435 | 3435 | 6001 |
| 371 | 20240103 | 132000 | 1337343675 | 3445 | 3440 | 3445 | 3440 | 2500 |
| 372 | 20240103 | 131900 | 1328743620 | 3445 | 3445 | 3445 | 3445 | 1 |
| 373 | 20240103 | 131800 | 1328740175 | 3440 | 3440 | 3440 | 3440 | 310 |
| 374 | 20240103 | 131700 | 1327673775 | 3440 | 3445 | 3445 | 3435 | 1281 |
| 375 | 20240103 | 131600 | 1323266890 | 3445 | 3440 | 3445 | 3440 | 1606 |
| 376 | 20240103 | 131500 | 1317742000 | 3440 | 3445 | 3445 | 3440 | 23 |
| 377 | 20240103 | 131400 | 1317662775 | 3440 | 3445 | 3445 | 3440 | 261 |
| 378 | 20240103 | 131300 | 1316764880 | 3450 | 3450 | 3450 | 3450 | 200 |
| 379 | 20240103 | 131200 | 1316074880 | 3455 | 3450 | 3455 | 3450 | 1537 |
| 380 | 20240103 | 131100 | 1310771790 | 3450 | 3450 | 3450 | 3450 | 2001 |
| 381 | 20240103 | 131000 | 1303868340 | 3445 | 3455 | 3455 | 3445 | 3871 |
| 382 | 20240103 | 130900 | 1290520020 | 3455 | 3450 | 3455 | 3450 | 3369 |
| 383 | 20240103 | 130800 | 1278896665 | 3455 | 3445 | 3455 | 3445 | 6452 |
| 384 | 20240103 | 130700 | 1256638475 | 3440 | 3445 | 3445 | 3435 | 2381 |
| 385 | 20240103 | 130600 | 1248453300 | 3445 | 3430 | 3445 | 3425 | 47387 |
| 386 | 20240103 | 130500 | 1085589835 | 3430 | 3435 | 3435 | 3425 | 1120 |
| 387 | 20240103 | 130400 | 1081748190 | 3435 | 3435 | 3435 | 3435 | 0 |
| 388 | 20240103 | 130300 | 1081748190 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 389 | 20240103 | 130200 | 1078313190 | 3415 | 3420 | 3430 | 3415 | 29076 |
| 390 | 20240103 | 130100 | 978838725 | 3415 | 3415 | 3415 | 3415 | 4816 |
| 391 | 20240103 | 130000 | 962392085 | 3410 | 3410 | 3415 | 3410 | 2488 |
| 392 | 20240103 | 125900 | 953907995 | 3410 | 3410 | 3415 | 3405 | 2389 |
| 393 | 20240103 | 125800 | 945761505 | 3410 | 3410 | 3410 | 3410 | 110 |
| 394 | 20240103 | 125700 | 945386405 | 3410 | 3410 | 3410 | 3410 | 276 |
| 395 | 20240103 | 125600 | 944445245 | 3410 | 3405 | 3410 | 3405 | 1100 |
| 396 | 20240103 | 125500 | 940694250 | 3410 | 3410 | 3410 | 3410 | 51 |
| 397 | 20240103 | 125400 | 940520340 | 3410 | 3410 | 3410 | 3410 | 0 |
| 398 | 20240103 | 125300 | 940520340 | 3410 | 3410 | 3410 | 3410 | 1360 |
| 399 | 20240103 | 125200 | 935882740 | 3410 | 3410 | 3410 | 3410 | 2230 |
| 400 | 20240103 | 125100 | 928278440 | 3410 | 3410 | 3410 | 3410 | 3 |
| 401 | 20240103 | 125000 | 928268210 | 3410 | 3410 | 3410 | 3410 | 1 |
| 402 | 20240103 | 124900 | 928264800 | 3410 | 3410 | 3410 | 3410 | 1307 |
| 403 | 20240103 | 124800 | 923807930 | 3405 | 3405 | 3405 | 3400 | 2602 |
| 404 | 20240103 | 124700 | 914948320 | 3405 | 3410 | 3410 | 3405 | 2737 |
| 405 | 20240103 | 124600 | 905627835 | 3410 | 3410 | 3410 | 3405 | 1663 |
| 406 | 20240103 | 124500 | 899964505 | 3410 | 3410 | 3410 | 3410 | 110 |
| 407 | 20240103 | 124400 | 899589405 | 3410 | 3410 | 3410 | 3410 | 327 |
| 408 | 20240103 | 124300 | 898474335 | 3410 | 3410 | 3410 | 3410 | 20 |
| 409 | 20240103 | 124200 | 898406135 | 3410 | 3410 | 3415 | 3410 | 1029 |
| 410 | 20240103 | 124100 | 894897240 | 3410 | 3410 | 3410 | 3410 | 0 |
| 411 | 20240103 | 124000 | 894897240 | 3410 | 3410 | 3410 | 3410 | 4 |
| 412 | 20240103 | 123900 | 894883600 | 3410 | 3410 | 3410 | 3410 | 282 |
| 413 | 20240103 | 123800 | 893921980 | 3410 | 3410 | 3410 | 3410 | 1 |
| 414 | 20240103 | 123700 | 893918570 | 3410 | 3415 | 3415 | 3410 | 5 |
| 415 | 20240103 | 123600 | 893901510 | 3410 | 3410 | 3410 | 3410 | 3377 |
| 416 | 20240103 | 123500 | 882385940 | 3410 | 3410 | 3410 | 3410 | 18938 |
| 417 | 20240103 | 123400 | 817807360 | 3415 | 3415 | 3415 | 3415 | 59 |
| 418 | 20240103 | 123300 | 817605875 | 3415 | 3410 | 3415 | 3410 | 383 |
| 419 | 20240103 | 123200 | 816299840 | 3415 | 3415 | 3415 | 3415 | 0 |
| 420 | 20240103 | 123100 | 816299840 | 3415 | 3415 | 3415 | 3415 | 1 |
| 421 | 20240103 | 123000 | 816296425 | 3410 | 3410 | 3410 | 3410 | 690 |
| 422 | 20240103 | 122900 | 813943525 | 3410 | 3405 | 3410 | 3400 | 1001 |
| 423 | 20240103 | 122800 | 810536150 | 3405 | 3405 | 3405 | 3405 | 0 |
| 424 | 20240103 | 122700 | 810536150 | 3405 | 3405 | 3405 | 3405 | 383 |
| 425 | 20240103 | 122600 | 809232035 | 3410 | 3405 | 3410 | 3405 | 901 |
| 426 | 20240103 | 122500 | 806164125 | 3405 | 3405 | 3405 | 3405 | 203 |
| 427 | 20240103 | 122400 | 805472910 | 3410 | 3410 | 3410 | 3410 | 0 |
| 428 | 20240103 | 122300 | 805472910 | 3410 | 3410 | 3410 | 3410 | 1 |
| 429 | 20240103 | 122200 | 805469500 | 3410 | 3410 | 3410 | 3410 | 8 |
| 430 | 20240103 | 122100 | 805442220 | 3405 | 3405 | 3405 | 3405 | 0 |
| 431 | 20240103 | 122000 | 805442220 | 3405 | 3405 | 3405 | 3405 | 17 |
| 432 | 20240103 | 121900 | 805384335 | 3405 | 3415 | 3415 | 3405 | 29261 |
| 433 | 20240103 | 121800 | 705604020 | 3415 | 3415 | 3415 | 3415 | 201 |
| 434 | 20240103 | 121700 | 704917605 | 3415 | 3415 | 3415 | 3415 | 221 |
| 435 | 20240103 | 121600 | 704162890 | 3415 | 3420 | 3420 | 3415 | 60 |
| 436 | 20240103 | 121500 | 703957940 | 3415 | 3415 | 3415 | 3415 | 114 |
| 437 | 20240103 | 121400 | 703568630 | 3415 | 3415 | 3415 | 3415 | 451 |
| 438 | 20240103 | 121300 | 702028465 | 3410 | 3410 | 3410 | 3410 | 861 |
| 439 | 20240103 | 121200 | 699092455 | 3410 | 3410 | 3410 | 3410 | 0 |
| 440 | 20240103 | 121100 | 699092455 | 3410 | 3410 | 3410 | 3410 | 0 |
| 441 | 20240103 | 121000 | 699092455 | 3410 | 3410 | 3410 | 3410 | 8 |
| 442 | 20240103 | 120900 | 699065175 | 3410 | 3410 | 3410 | 3410 | 0 |
| 443 | 20240103 | 120800 | 699065175 | 3410 | 3410 | 3410 | 3410 | 100 |
| 444 | 20240103 | 120700 | 698724175 | 3405 | 3405 | 3405 | 3405 | 1249 |
| 445 | 20240103 | 120600 | 694471330 | 3405 | 3405 | 3405 | 3405 | 0 |
| 446 | 20240103 | 120500 | 694471330 | 3405 | 3410 | 3410 | 3405 | 1503 |
| 447 | 20240103 | 120400 | 689353600 | 3410 | 3410 | 3410 | 3410 | 200 |
| 448 | 20240103 | 120300 | 688671600 | 3410 | 3410 | 3410 | 3410 | 0 |
| 449 | 20240103 | 120200 | 688671600 | 3410 | 3410 | 3410 | 3410 | 250 |
| 450 | 20240103 | 120100 | 687819100 | 3405 | 3405 | 3405 | 3405 | 555 |
| 451 | 20240103 | 120000 | 685929325 | 3410 | 3405 | 3410 | 3405 | 120 |
| 452 | 20240103 | 115900 | 685520625 | 3410 | 3410 | 3410 | 3410 | 256 |
| 453 | 20240103 | 115800 | 684647665 | 3410 | 3410 | 3410 | 3410 | 0 |
| 454 | 20240103 | 115700 | 684647665 | 3410 | 3410 | 3410 | 3410 | 1 |
| 455 | 20240103 | 115600 | 684644255 | 3410 | 3410 | 3410 | 3410 | 3 |
| 456 | 20240103 | 115500 | 684634025 | 3410 | 3410 | 3410 | 3410 | 87 |
| 457 | 20240103 | 115400 | 684337355 | 3410 | 3410 | 3410 | 3410 | 10 |
| 458 | 20240103 | 115300 | 684303255 | 3415 | 3415 | 3415 | 3415 | 0 |
| 459 | 20240103 | 115200 | 684303255 | 3415 | 3415 | 3415 | 3415 | 200 |
| 460 | 20240103 | 115100 | 683620255 | 3405 | 3410 | 3410 | 3405 | 602 |
| 461 | 20240103 | 115000 | 681570440 | 3410 | 3410 | 3410 | 3410 | 20 |
| 462 | 20240103 | 114900 | 681502240 | 3415 | 3415 | 3415 | 3415 | 0 |
| 463 | 20240103 | 114800 | 681502240 | 3415 | 3415 | 3415 | 3415 | 50 |
| 464 | 20240103 | 114700 | 681331490 | 3415 | 3415 | 3415 | 3415 | 130 |
| 465 | 20240103 | 114600 | 680887540 | 3405 | 3410 | 3410 | 3405 | 1828 |
| 466 | 20240103 | 114500 | 674663140 | 3410 | 3415 | 3415 | 3410 | 501 |
| 467 | 20240103 | 114400 | 672954725 | 3410 | 3410 | 3410 | 3410 | 999 |
| 468 | 20240103 | 114300 | 669548135 | 3410 | 3410 | 3410 | 3410 | 1 |
| 469 | 20240103 | 114200 | 669544725 | 3410 | 3410 | 3410 | 3410 | 230 |
| 470 | 20240103 | 114100 | 668760425 | 3415 | 3415 | 3415 | 3415 | 0 |
| 471 | 20240103 | 114000 | 668760425 | 3415 | 3415 | 3415 | 3415 | 0 |
| 472 | 20240103 | 113900 | 668760425 | 3415 | 3415 | 3415 | 3415 | 112 |
| 473 | 20240103 | 113800 | 668377945 | 3415 | 3415 | 3415 | 3415 | 53 |
| 474 | 20240103 | 113700 | 668196950 | 3415 | 3415 | 3415 | 3415 | 303 |
| 475 | 20240103 | 113600 | 667162205 | 3415 | 3410 | 3415 | 3410 | 103 |
| 476 | 20240103 | 113500 | 666810660 | 3415 | 3415 | 3415 | 3415 | 3 |
| 477 | 20240103 | 113400 | 666800415 | 3415 | 3410 | 3415 | 3405 | 1561 |
| 478 | 20240103 | 113300 | 661483900 | 3410 | 3410 | 3410 | 3410 | 2170 |
| 479 | 20240103 | 113200 | 654084200 | 3415 | 3410 | 3415 | 3410 | 200 |
| 480 | 20240103 | 113100 | 653401665 | 3410 | 3410 | 3410 | 3410 | 57 |
| 481 | 20240103 | 113000 | 653207295 | 3410 | 3415 | 3415 | 3410 | 2017 |
| 482 | 20240103 | 112900 | 646329240 | 3410 | 3410 | 3410 | 3410 | 5000 |
| 483 | 20240103 | 112800 | 629279240 | 3410 | 3410 | 3410 | 3410 | 164 |
| 484 | 20240103 | 112700 | 628720000 | 3420 | 3420 | 3420 | 3420 | 0 |
| 485 | 20240103 | 112600 | 628720000 | 3420 | 3420 | 3420 | 3420 | 5 |
| 486 | 20240103 | 112500 | 628702900 | 3415 | 3415 | 3415 | 3415 | 0 |
| 487 | 20240103 | 112400 | 628702900 | 3415 | 3415 | 3415 | 3415 | 1295 |
| 488 | 20240103 | 112300 | 624280475 | 3415 | 3415 | 3415 | 3415 | 1294 |
| 489 | 20240103 | 112200 | 619861465 | 3415 | 3415 | 3415 | 3415 | 60 |
| 490 | 20240103 | 112100 | 619656565 | 3420 | 3420 | 3420 | 3420 | 7 |
| 491 | 20240103 | 112000 | 619632625 | 3415 | 3415 | 3415 | 3415 | 320 |
| 492 | 20240103 | 111900 | 618539825 | 3415 | 3415 | 3415 | 3415 | 3000 |
| 493 | 20240103 | 111800 | 608294825 | 3415 | 3420 | 3420 | 3415 | 40 |
| 494 | 20240103 | 111700 | 608158175 | 3415 | 3415 | 3415 | 3415 | 0 |
| 495 | 20240103 | 111600 | 608158175 | 3415 | 3415 | 3415 | 3415 | 0 |
| 496 | 20240103 | 111500 | 608158175 | 3415 | 3415 | 3415 | 3415 | 0 |
| 497 | 20240103 | 111400 | 608158175 | 3415 | 3415 | 3415 | 3415 | 2000 |
| 498 | 20240103 | 111300 | 601328175 | 3420 | 3420 | 3420 | 3420 | 0 |
| 499 | 20240103 | 111200 | 601328175 | 3420 | 3415 | 3420 | 3415 | 1130 |
| 500 | 20240103 | 111100 | 597468575 | 3415 | 3415 | 3415 | 3415 | 200 |
| 501 | 20240103 | 111000 | 596785575 | 3415 | 3415 | 3420 | 3415 | 2504 |
| 502 | 20240103 | 110900 | 588234410 | 3415 | 3410 | 3415 | 3410 | 61 |
| 503 | 20240103 | 110800 | 588026100 | 3415 | 3415 | 3415 | 3415 | 2872 |
| 504 | 20240103 | 110700 | 578218220 | 3415 | 3415 | 3415 | 3415 | 1 |
| 505 | 20240103 | 110600 | 578214805 | 3420 | 3420 | 3420 | 3420 | 12 |
| 506 | 20240103 | 110500 | 578173765 | 3420 | 3420 | 3420 | 3420 | 1 |
| 507 | 20240103 | 110400 | 578170345 | 3420 | 3420 | 3420 | 3420 | 0 |
| 508 | 20240103 | 110300 | 578170345 | 3420 | 3420 | 3420 | 3420 | 1 |
| 509 | 20240103 | 110200 | 578166925 | 3415 | 3415 | 3415 | 3415 | 11 |
| 510 | 20240103 | 110100 | 578129360 | 3415 | 3415 | 3415 | 3415 | 23 |
| 511 | 20240103 | 110000 | 578050815 | 3415 | 3415 | 3415 | 3415 | 210 |
| 512 | 20240103 | 105900 | 577333665 | 3420 | 3420 | 3420 | 3420 | 32 |
| 513 | 20240103 | 105800 | 577224225 | 3410 | 3410 | 3410 | 3410 | 0 |
| 514 | 20240103 | 105700 | 577224225 | 3410 | 3410 | 3415 | 3410 | 77 |
| 515 | 20240103 | 105600 | 576961630 | 3420 | 3420 | 3420 | 3410 | 896 |
| 516 | 20240103 | 105500 | 573899290 | 3420 | 3420 | 3420 | 3410 | 217 |
| 517 | 20240103 | 105400 | 573157160 | 3420 | 3420 | 3420 | 3420 | 53 |
| 518 | 20240103 | 105300 | 572975900 | 3420 | 3410 | 3420 | 3410 | 266 |
| 519 | 20240103 | 105200 | 572068820 | 3410 | 3415 | 3415 | 3410 | 2648 |
| 520 | 20240103 | 105100 | 563033090 | 3415 | 3405 | 3415 | 3405 | 3166 |
| 521 | 20240103 | 105000 | 552247765 | 3410 | 3410 | 3410 | 3405 | 533 |
| 522 | 20240103 | 104900 | 550430385 | 3410 | 3410 | 3410 | 3410 | 1562 |
| 523 | 20240103 | 104800 | 545103965 | 3410 | 3410 | 3410 | 3410 | 1 |
| 524 | 20240103 | 104700 | 545100555 | 3410 | 3405 | 3410 | 3405 | 22 |
| 525 | 20240103 | 104600 | 545025610 | 3405 | 3405 | 3405 | 3405 | 20 |
| 526 | 20240103 | 104500 | 544957510 | 3410 | 3410 | 3410 | 3410 | 8 |
| 527 | 20240103 | 104400 | 544930230 | 3405 | 3405 | 3405 | 3405 | 94 |
| 528 | 20240103 | 104300 | 544610160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 529 | 20240103 | 104200 | 544610160 | 3405 | 3405 | 3405 | 3405 | 514 |
| 530 | 20240103 | 104100 | 542859990 | 3405 | 3405 | 3405 | 3405 | 486 |
| 531 | 20240103 | 104000 | 541205160 | 3405 | 3405 | 3405 | 3405 | 600 |
| 532 | 20240103 | 103900 | 539162160 | 3405 | 3405 | 3405 | 3400 | 405 |
| 533 | 20240103 | 103800 | 537783620 | 3405 | 3405 | 3405 | 3405 | 303 |
| 534 | 20240103 | 103700 | 536751905 | 3405 | 3405 | 3405 | 3405 | 200 |
| 535 | 20240103 | 103600 | 536070905 | 3400 | 3405 | 3405 | 3400 | 105 |
| 536 | 20240103 | 103500 | 535713405 | 3410 | 3410 | 3410 | 3410 | 7 |
| 537 | 20240103 | 103400 | 535689535 | 3410 | 3410 | 3410 | 3410 | 0 |
| 538 | 20240103 | 103300 | 535689535 | 3410 | 3410 | 3410 | 3410 | 4 |
| 539 | 20240103 | 103200 | 535675895 | 3410 | 3410 | 3410 | 3410 | 1 |
| 540 | 20240103 | 103100 | 535672485 | 3400 | 3400 | 3400 | 3400 | 1000 |
| 541 | 20240103 | 103000 | 532272485 | 3400 | 3405 | 3405 | 3400 | 24 |
| 542 | 20240103 | 102900 | 532190870 | 3415 | 3415 | 3415 | 3415 | 0 |
| 543 | 20240103 | 102800 | 532190870 | 3415 | 3400 | 3415 | 3395 | 1152 |
| 544 | 20240103 | 102700 | 528279785 | 3395 | 3395 | 3395 | 3395 | 0 |
| 545 | 20240103 | 102600 | 528279785 | 3395 | 3400 | 3400 | 3395 | 312 |
| 546 | 20240103 | 102500 | 527220450 | 3400 | 3400 | 3400 | 3400 | 1204 |
| 547 | 20240103 | 102400 | 523126850 | 3400 | 3400 | 3400 | 3400 | 865 |
| 548 | 20240103 | 102300 | 520185850 | 3400 | 3400 | 3400 | 3400 | 1700 |
| 549 | 20240103 | 102200 | 514405850 | 3415 | 3415 | 3415 | 3415 | 1 |
| 550 | 20240103 | 102100 | 514402435 | 3400 | 3405 | 3405 | 3400 | 1700 |
| 551 | 20240103 | 102000 | 508617435 | 3420 | 3420 | 3420 | 3420 | 200 |
| 552 | 20240103 | 101900 | 507933435 | 3420 | 3400 | 3420 | 3400 | 336 |
| 553 | 20240103 | 101800 | 506787035 | 3425 | 3400 | 3425 | 3400 | 23 |
| 554 | 20240103 | 101700 | 506708760 | 3400 | 3400 | 3400 | 3400 | 2470 |
| 555 | 20240103 | 101600 | 498310760 | 3400 | 3395 | 3425 | 3395 | 4928 |
| 556 | 20240103 | 101500 | 481463685 | 3395 | 3395 | 3395 | 3390 | 1102 |
| 557 | 20240103 | 101400 | 477722465 | 3395 | 3395 | 3395 | 3395 | 130 |
| 558 | 20240103 | 101300 | 477281115 | 3395 | 3395 | 3395 | 3395 | 2032 |
| 559 | 20240103 | 101200 | 470382475 | 3395 | 3400 | 3400 | 3395 | 14558 |
| 560 | 20240103 | 101100 | 420953890 | 3400 | 3400 | 3400 | 3400 | 10 |
| 561 | 20240103 | 101000 | 420919890 | 3400 | 3400 | 3400 | 3400 | 1755 |
| 562 | 20240103 | 100900 | 414952890 | 3395 | 3400 | 3400 | 3395 | 7670 |
| 563 | 20240103 | 100800 | 388875390 | 3405 | 3400 | 3410 | 3400 | 2435 |
| 564 | 20240103 | 100700 | 380586320 | 3405 | 3410 | 3410 | 3405 | 12227 |
| 565 | 20240103 | 100600 | 338953345 | 3410 | 3410 | 3410 | 3405 | 254 |
| 566 | 20240103 | 100500 | 338088365 | 3410 | 3410 | 3410 | 3405 | 4522 |
| 567 | 20240103 | 100400 | 322668350 | 3410 | 3410 | 3410 | 3410 | 761 |
| 568 | 20240103 | 100300 | 320073340 | 3410 | 3420 | 3420 | 3410 | 605 |
| 569 | 20240103 | 100200 | 318009290 | 3420 | 3420 | 3420 | 3420 | 19 |
| 570 | 20240103 | 100100 | 317944310 | 3420 | 3410 | 3420 | 3410 | 59 |
| 571 | 20240103 | 100000 | 317743110 | 3410 | 3415 | 3415 | 3410 | 4101 |
| 572 | 20240103 | 095900 | 303758195 | 3415 | 3415 | 3415 | 3415 | 33 |
| 573 | 20240103 | 095800 | 303645500 | 3410 | 3410 | 3410 | 3410 | 105 |
| 574 | 20240103 | 095700 | 303287450 | 3410 | 3410 | 3410 | 3410 | 30 |
| 575 | 20240103 | 095600 | 303185150 | 3410 | 3410 | 3410 | 3410 | 533 |
| 576 | 20240103 | 095500 | 301367620 | 3410 | 3420 | 3420 | 3410 | 6200 |
| 577 | 20240103 | 095400 | 280211685 | 3420 | 3420 | 3420 | 3420 | 237 |
| 578 | 20240103 | 095300 | 279401145 | 3420 | 3420 | 3420 | 3420 | 0 |
| 579 | 20240103 | 095200 | 279401145 | 3420 | 3420 | 3420 | 3420 | 400 |
| 580 | 20240103 | 095100 | 278033145 | 3420 | 3420 | 3425 | 3420 | 163 |
| 581 | 20240103 | 095000 | 277475385 | 3420 | 3420 | 3420 | 3420 | 100 |
| 582 | 20240103 | 094900 | 277133385 | 3425 | 3415 | 3425 | 3415 | 3322 |
| 583 | 20240103 | 094800 | 265760915 | 3415 | 3415 | 3415 | 3415 | 991 |
| 584 | 20240103 | 094700 | 262376650 | 3415 | 3415 | 3415 | 3415 | 1050 |
| 585 | 20240103 | 094600 | 258790900 | 3410 | 3420 | 3420 | 3410 | 4020 |
| 586 | 20240103 | 094500 | 245048545 | 3420 | 3420 | 3425 | 3415 | 7580 |
| 587 | 20240103 | 094400 | 219123250 | 3420 | 3415 | 3420 | 3415 | 1600 |
| 588 | 20240103 | 094300 | 213656250 | 3415 | 3415 | 3415 | 3415 | 1 |
| 589 | 20240103 | 094200 | 213652835 | 3415 | 3415 | 3420 | 3415 | 188 |
| 590 | 20240103 | 094100 | 213010775 | 3420 | 3420 | 3420 | 3420 | 120 |
| 591 | 20240103 | 094000 | 212600375 | 3420 | 3420 | 3420 | 3415 | 174 |
| 592 | 20240103 | 093900 | 212006060 | 3420 | 3420 | 3420 | 3420 | 3 |
| 593 | 20240103 | 093800 | 211995800 | 3415 | 3415 | 3415 | 3415 | 997 |
| 594 | 20240103 | 093700 | 208591045 | 3415 | 3415 | 3415 | 3415 | 10 |
| 595 | 20240103 | 093600 | 208556895 | 3415 | 3415 | 3415 | 3415 | 1165 |
| 596 | 20240103 | 093500 | 204578420 | 3415 | 3415 | 3415 | 3415 | 1582 |
| 597 | 20240103 | 093400 | 199175890 | 3410 | 3410 | 3410 | 3410 | 612 |
| 598 | 20240103 | 093300 | 197088970 | 3415 | 3415 | 3415 | 3415 | 72 |
| 599 | 20240103 | 093200 | 196843090 | 3415 | 3415 | 3415 | 3415 | 31 |
| 600 | 20240103 | 093100 | 196737225 | 3415 | 3415 | 3415 | 3410 | 146 |
| 601 | 20240103 | 093000 | 196238680 | 3410 | 3410 | 3415 | 3410 | 1541 |
| 602 | 20240103 | 092900 | 190982100 | 3410 | 3420 | 3420 | 3410 | 604 |
| 603 | 20240103 | 092800 | 188921210 | 3420 | 3420 | 3420 | 3420 | 237 |
| 604 | 20240103 | 092700 | 188110670 | 3420 | 3410 | 3420 | 3410 | 1200 |
| 605 | 20240103 | 092600 | 184007620 | 3405 | 3410 | 3410 | 3405 | 2257 |
| 606 | 20240103 | 092500 | 176319470 | 3405 | 3405 | 3410 | 3405 | 425 |
| 607 | 20240103 | 092400 | 174872265 | 3405 | 3415 | 3415 | 3405 | 7931 |
| 608 | 20240103 | 092300 | 147852430 | 3415 | 3420 | 3420 | 3415 | 1877 |
| 609 | 20240103 | 092200 | 141439975 | 3415 | 3420 | 3420 | 3415 | 1005 |
| 610 | 20240103 | 092100 | 138007875 | 3420 | 3420 | 3420 | 3420 | 38 |
| 611 | 20240103 | 092000 | 137877915 | 3415 | 3415 | 3415 | 3415 | 1 |
| 612 | 20240103 | 091900 | 137874500 | 3420 | 3415 | 3420 | 3415 | 1143 |
| 613 | 20240103 | 091800 | 133971150 | 3415 | 3420 | 3420 | 3415 | 785 |
| 614 | 20240103 | 091700 | 131290300 | 3420 | 3420 | 3420 | 3420 | 50 |
| 615 | 20240103 | 091600 | 131119300 | 3420 | 3420 | 3420 | 3420 | 714 |
| 616 | 20240103 | 091500 | 128677420 | 3420 | 3425 | 3425 | 3420 | 851 |
| 617 | 20240103 | 091400 | 125766995 | 3425 | 3425 | 3425 | 3425 | 151 |
| 618 | 20240103 | 091300 | 125249820 | 3430 | 3425 | 3430 | 3425 | 1585 |
| 619 | 20240103 | 091200 | 119819195 | 3425 | 3425 | 3425 | 3425 | 1087 |
| 620 | 20240103 | 091100 | 116096220 | 3420 | 3420 | 3420 | 3420 | 588 |
| 621 | 20240103 | 091000 | 114085260 | 3420 | 3425 | 3425 | 3420 | 121 |
| 622 | 20240103 | 090900 | 113671020 | 3420 | 3425 | 3425 | 3420 | 2714 |
| 623 | 20240103 | 090800 | 104378640 | 3425 | 3430 | 3435 | 3425 | 1902 |
| 624 | 20240103 | 090700 | 97860275 | 3430 | 3430 | 3435 | 3430 | 691 |
| 625 | 20240103 | 090600 | 95490105 | 3430 | 3430 | 3430 | 3430 | 215 |
| 626 | 20240103 | 090500 | 94752655 | 3440 | 3435 | 3440 | 3420 | 4004 |
| 627 | 20240103 | 090400 | 81020730 | 3440 | 3435 | 3440 | 3430 | 3158 |
| 628 | 20240103 | 090300 | 70172380 | 3430 | 3430 | 3435 | 3420 | 2739 |
| 629 | 20240103 | 090200 | 60780585 | 3430 | 3420 | 3430 | 3420 | 2044 |
| 630 | 20240103 | 090100 | 53774610 | 3420 | 3405 | 3420 | 3405 | 829 |
| 631 | 20240103 | 090000 | 50949740 | 3410 | 3425 | 3430 | 3405 | 14931 |