33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 192300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 3 | 20240112 | 192200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240112 | 192100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240112 | 192000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240112 | 191900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240112 | 191800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240112 | 191700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240112 | 191600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240112 | 191500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240112 | 191400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240112 | 191300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240112 | 191200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240112 | 191100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240112 | 191000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240112 | 190900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240112 | 190800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240112 | 190700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240112 | 190600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240112 | 190500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240112 | 190400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240112 | 190300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240112 | 190200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240112 | 190100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240112 | 190000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240112 | 185900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240112 | 185800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240112 | 185700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240112 | 185600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240112 | 185500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240112 | 185400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240112 | 185300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 33 | 20240112 | 185200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240112 | 185100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240112 | 185000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240112 | 184900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240112 | 184800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240112 | 184700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240112 | 184600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240112 | 184500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240112 | 184400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240112 | 184300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240112 | 184200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240112 | 184100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240112 | 184000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240112 | 183900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240112 | 183800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240112 | 183700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240112 | 183600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240112 | 183500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240112 | 183400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240112 | 183300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240112 | 183200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240112 | 183100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240112 | 183000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240112 | 182900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240112 | 182800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240112 | 182700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240112 | 182600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240112 | 182500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240112 | 182400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240112 | 182300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 63 | 20240112 | 182200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240112 | 182100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240112 | 182000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240112 | 181900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240112 | 181800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240112 | 181700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240112 | 181600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240112 | 181500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240112 | 181400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240112 | 181300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240112 | 181200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240112 | 181100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240112 | 181000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240112 | 180900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240112 | 180800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240112 | 180700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240112 | 180600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240112 | 180500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240112 | 180400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240112 | 180300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240112 | 180200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240112 | 180100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240112 | 180000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240112 | 175900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240112 | 175800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240112 | 175700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240112 | 175600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240112 | 175500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240112 | 175400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240112 | 175300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 93 | 20240112 | 175200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240112 | 175100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240112 | 175000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240112 | 174900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240112 | 174800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240112 | 174700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240112 | 174600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240112 | 174500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240112 | 174400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240112 | 174300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240112 | 174200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240112 | 174100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240112 | 174000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240112 | 173900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240112 | 173800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240112 | 173700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240112 | 173600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240112 | 173500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240112 | 173400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240112 | 173300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240112 | 173200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240112 | 173100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240112 | 173000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240112 | 172900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240112 | 172800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240112 | 172700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240112 | 172600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240112 | 172500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240112 | 172400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240112 | 172300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 123 | 20240112 | 172200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240112 | 172100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240112 | 172000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240112 | 171900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240112 | 171800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240112 | 171700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240112 | 171600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240112 | 171500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240112 | 171400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240112 | 171300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240112 | 171200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240112 | 171100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240112 | 171000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240112 | 170900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240112 | 170800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240112 | 170700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240112 | 170600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240112 | 170500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240112 | 170400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240112 | 170300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240112 | 170200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240112 | 170100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240112 | 170000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240112 | 165900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240112 | 165800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240112 | 165700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240112 | 165600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240112 | 165500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240112 | 165400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240112 | 165300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 153 | 20240112 | 165200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240112 | 165100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240112 | 165000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240112 | 164900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240112 | 164800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240112 | 164700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240112 | 164600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240112 | 164500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240112 | 164400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240112 | 164300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240112 | 164200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240112 | 164100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240112 | 164000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240112 | 163900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240112 | 163800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240112 | 163700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240112 | 163600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240112 | 163500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240112 | 163400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240112 | 163300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240112 | 163200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240112 | 163100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240112 | 163000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240112 | 162900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240112 | 162800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240112 | 162700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240112 | 162600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240112 | 162500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240112 | 162400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240112 | 162300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 183 | 20240112 | 162200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240112 | 162100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240112 | 162000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240112 | 161900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240112 | 161800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240112 | 161700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240112 | 161600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240112 | 161500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240112 | 161400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240112 | 161300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240112 | 161200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240112 | 161100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240112 | 161000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240112 | 160900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240112 | 160800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240112 | 160700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240112 | 160600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240112 | 160500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240112 | 160400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240112 | 160300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240112 | 160200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20240112 | 160100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240112 | 160000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20240112 | 155900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240112 | 155800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240112 | 155700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20240112 | 155600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20240112 | 155500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20240112 | 155400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20240112 | 155300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 213 | 20240112 | 155200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20240112 | 155100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20240112 | 155000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20240112 | 154900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20240112 | 154800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20240112 | 154700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20240112 | 154600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20240112 | 154500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20240112 | 154400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20240112 | 154300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20240112 | 154200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20240112 | 154100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20240112 | 154000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20240112 | 153900 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20240112 | 153800 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20240112 | 153700 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20240112 | 153600 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20240112 | 153500 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20240112 | 153400 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20240112 | 153300 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20240112 | 153200 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20240112 | 153100 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20240112 | 153000 | 2864859450 | 20750 | 20750 | 20750 | 20750 | 4343 |
| 236 | 20240112 | 152900 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20240112 | 152800 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20240112 | 152700 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20240112 | 152600 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20240112 | 152500 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20240112 | 152400 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20240112 | 152300 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 243 | 20240112 | 152200 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20240112 | 152100 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 245 | 20240112 | 152000 | 2774742200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 246 | 20240112 | 151900 | 2774742200 | 20750 | 20850 | 20850 | 20750 | 1727 |
| 247 | 20240112 | 151800 | 2738839650 | 20850 | 20850 | 20850 | 20850 | 1100 |
| 248 | 20240112 | 151700 | 2715904650 | 20900 | 20850 | 20900 | 20850 | 29 |
| 249 | 20240112 | 151600 | 2715298600 | 20850 | 20850 | 20850 | 20850 | 2 |
| 250 | 20240112 | 151500 | 2715256900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20240112 | 151400 | 2715256900 | 20900 | 20850 | 20900 | 20850 | 635 |
| 252 | 20240112 | 151300 | 2701987150 | 20850 | 20850 | 20850 | 20850 | 394 |
| 253 | 20240112 | 151200 | 2693772250 | 20900 | 20950 | 20950 | 20850 | 134 |
| 254 | 20240112 | 151100 | 2690972500 | 20850 | 20850 | 20850 | 20850 | 63 |
| 255 | 20240112 | 151000 | 2689658950 | 20850 | 20900 | 20950 | 20850 | 182 |
| 256 | 20240112 | 150900 | 2685853500 | 20950 | 20900 | 20950 | 20850 | 216 |
| 257 | 20240112 | 150800 | 2681341300 | 20900 | 20900 | 20900 | 20900 | 62 |
| 258 | 20240112 | 150700 | 2680045500 | 20900 | 20850 | 20900 | 20850 | 15 |
| 259 | 20240112 | 150600 | 2679732050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 260 | 20240112 | 150500 | 2679732050 | 20850 | 20900 | 20900 | 20850 | 13 |
| 261 | 20240112 | 150400 | 2679460400 | 20850 | 20850 | 20850 | 20850 | 12 |
| 262 | 20240112 | 150300 | 2679210200 | 20850 | 20850 | 20850 | 20850 | 150 |
| 263 | 20240112 | 150200 | 2676082700 | 20900 | 20850 | 20900 | 20850 | 28 |
| 264 | 20240112 | 150100 | 2675497550 | 20850 | 20850 | 20850 | 20850 | 15 |
| 265 | 20240112 | 150000 | 2675184800 | 20900 | 20850 | 20900 | 20800 | 102 |
| 266 | 20240112 | 145900 | 2673057200 | 20850 | 20900 | 20900 | 20850 | 560 |
| 267 | 20240112 | 145800 | 2661380450 | 20900 | 20850 | 20900 | 20850 | 63 |
| 268 | 20240112 | 145700 | 2660063800 | 20900 | 20900 | 20900 | 20900 | 44 |
| 269 | 20240112 | 145600 | 2659144200 | 20900 | 20900 | 20900 | 20900 | 38 |
| 270 | 20240112 | 145500 | 2658350000 | 20900 | 20850 | 20900 | 20850 | 555 |
| 271 | 20240112 | 145400 | 2646775350 | 20950 | 20950 | 20950 | 20950 | 29 |
| 272 | 20240112 | 145300 | 2646167800 | 20950 | 20850 | 20950 | 20850 | 1097 |
| 273 | 20240112 | 145200 | 2623292050 | 20850 | 20850 | 20850 | 20850 | 315 |
| 274 | 20240112 | 145100 | 2616724300 | 20850 | 20900 | 20900 | 20850 | 89 |
| 275 | 20240112 | 145000 | 2614864250 | 20900 | 20900 | 20900 | 20900 | 102 |
| 276 | 20240112 | 144900 | 2612732450 | 20900 | 20850 | 20900 | 20850 | 624 |
| 277 | 20240112 | 144800 | 2599712050 | 20850 | 20850 | 20850 | 20850 | 15 |
| 278 | 20240112 | 144700 | 2599399300 | 20850 | 20750 | 20850 | 20750 | 24 |
| 279 | 20240112 | 144600 | 2598899950 | 20800 | 20800 | 20800 | 20800 | 29 |
| 280 | 20240112 | 144500 | 2598296750 | 20800 | 20850 | 20850 | 20800 | 986 |
| 281 | 20240112 | 144400 | 2577787200 | 20800 | 20850 | 20850 | 20800 | 10 |
| 282 | 20240112 | 144300 | 2577578750 | 20850 | 20800 | 20850 | 20800 | 46 |
| 283 | 20240112 | 144200 | 2576619750 | 20800 | 20850 | 20850 | 20800 | 635 |
| 284 | 20240112 | 144100 | 2563380200 | 20900 | 20900 | 20900 | 20850 | 139 |
| 285 | 20240112 | 144000 | 2560475150 | 20900 | 20900 | 20900 | 20850 | 147 |
| 286 | 20240112 | 143900 | 2557403050 | 20900 | 20850 | 20900 | 20850 | 184 |
| 287 | 20240112 | 143800 | 2553562500 | 20850 | 20850 | 20900 | 20850 | 277 |
| 288 | 20240112 | 143700 | 2547785300 | 20850 | 20900 | 20900 | 20850 | 18 |
| 289 | 20240112 | 143600 | 2547409250 | 20850 | 20800 | 20850 | 20800 | 140 |
| 290 | 20240112 | 143500 | 2544490350 | 20800 | 20850 | 20850 | 20800 | 46 |
| 291 | 20240112 | 143400 | 2543531350 | 20850 | 20750 | 20850 | 20750 | 17 |
| 292 | 20240112 | 143300 | 2543177050 | 20750 | 20750 | 20750 | 20750 | 3 |
| 293 | 20240112 | 143200 | 2543114800 | 20750 | 20750 | 20800 | 20750 | 1401 |
| 294 | 20240112 | 143100 | 2514043550 | 20750 | 20750 | 20750 | 20700 | 171 |
| 295 | 20240112 | 143000 | 2510495350 | 20750 | 20700 | 20750 | 20700 | 127 |
| 296 | 20240112 | 142900 | 2507866150 | 20750 | 20800 | 20800 | 20700 | 100 |
| 297 | 20240112 | 142800 | 2505790300 | 20800 | 20750 | 20800 | 20700 | 903 |
| 298 | 20240112 | 142700 | 2487051600 | 20750 | 20750 | 20800 | 20750 | 103 |
| 299 | 20240112 | 142600 | 2484913550 | 20750 | 20750 | 20750 | 20750 | 28 |
| 300 | 20240112 | 142500 | 2484332550 | 20700 | 20750 | 20800 | 20700 | 487 |
| 301 | 20240112 | 142400 | 2474221750 | 20750 | 20800 | 20800 | 20750 | 271 |
| 302 | 20240112 | 142300 | 2468597400 | 20800 | 20700 | 20800 | 20700 | 54 |
| 303 | 20240112 | 142200 | 2467476400 | 20700 | 20750 | 20800 | 20700 | 2868 |
| 304 | 20240112 | 142100 | 2408088650 | 20750 | 20750 | 20750 | 20750 | 38 |
| 305 | 20240112 | 142000 | 2407300150 | 20800 | 20800 | 20800 | 20750 | 128 |
| 306 | 20240112 | 141900 | 2404638000 | 20750 | 20800 | 20800 | 20750 | 202 |
| 307 | 20240112 | 141800 | 2400440150 | 20750 | 20800 | 20800 | 20750 | 47 |
| 308 | 20240112 | 141700 | 2399464150 | 20750 | 20750 | 20800 | 20750 | 150 |
| 309 | 20240112 | 141600 | 2396351200 | 20750 | 20700 | 20750 | 20700 | 688 |
| 310 | 20240112 | 141500 | 2382076050 | 20700 | 20800 | 20800 | 20700 | 499 |
| 311 | 20240112 | 141400 | 2371724050 | 20800 | 20750 | 20800 | 20750 | 76 |
| 312 | 20240112 | 141300 | 2370146300 | 20750 | 20750 | 20800 | 20750 | 296 |
| 313 | 20240112 | 141200 | 2364003800 | 20800 | 20800 | 20800 | 20750 | 476 |
| 314 | 20240112 | 141100 | 2354125250 | 20800 | 20750 | 20800 | 20700 | 944 |
| 315 | 20240112 | 141000 | 2334537000 | 20700 | 20700 | 20750 | 20700 | 201 |
| 316 | 20240112 | 140900 | 2330367300 | 20750 | 20700 | 20750 | 20700 | 440 |
| 317 | 20240112 | 140800 | 2321241800 | 20750 | 20750 | 20750 | 20700 | 197 |
| 318 | 20240112 | 140700 | 2317157800 | 20750 | 20750 | 20750 | 20700 | 80 |
| 319 | 20240112 | 140600 | 2315498950 | 20700 | 20700 | 20750 | 20700 | 96 |
| 320 | 20240112 | 140500 | 2313510900 | 20750 | 20750 | 20750 | 20700 | 298 |
| 321 | 20240112 | 140400 | 2307328500 | 20700 | 20700 | 20750 | 20700 | 142 |
| 322 | 20240112 | 140300 | 2304386050 | 20700 | 20700 | 20700 | 20700 | 74 |
| 323 | 20240112 | 140200 | 2302854250 | 20700 | 20700 | 20750 | 20700 | 51 |
| 324 | 20240112 | 140100 | 2301797850 | 20750 | 20750 | 20750 | 20700 | 227 |
| 325 | 20240112 | 140000 | 2297088700 | 20700 | 20750 | 20750 | 20700 | 311 |
| 326 | 20240112 | 135900 | 2290636800 | 20750 | 20750 | 20750 | 20750 | 4 |
| 327 | 20240112 | 135800 | 2290553800 | 20800 | 20750 | 20800 | 20700 | 881 |
| 328 | 20240112 | 135700 | 2272302500 | 20800 | 20750 | 20800 | 20750 | 66 |
| 329 | 20240112 | 135600 | 2270930800 | 20800 | 20750 | 20800 | 20750 | 48 |
| 330 | 20240112 | 135500 | 2269933700 | 20750 | 20750 | 20750 | 20700 | 630 |
| 331 | 20240112 | 135400 | 2256863350 | 20750 | 20750 | 20800 | 20750 | 44 |
| 332 | 20240112 | 135300 | 2255949550 | 20800 | 20800 | 20850 | 20750 | 249 |
| 333 | 20240112 | 135200 | 2250770650 | 20800 | 20700 | 20800 | 20700 | 1785 |
| 334 | 20240112 | 135100 | 2213653500 | 20700 | 20750 | 20750 | 20700 | 227 |
| 335 | 20240112 | 135000 | 2208949550 | 20750 | 20750 | 20800 | 20700 | 221 |
| 336 | 20240112 | 134900 | 2204366050 | 20750 | 20750 | 20750 | 20750 | 26 |
| 337 | 20240112 | 134800 | 2203826550 | 20750 | 20750 | 20750 | 20750 | 51 |
| 338 | 20240112 | 134700 | 2202768300 | 20750 | 20750 | 20800 | 20750 | 279 |
| 339 | 20240112 | 134600 | 2196978300 | 20750 | 20700 | 20750 | 20700 | 75 |
| 340 | 20240112 | 134500 | 2195422300 | 20750 | 20750 | 20750 | 20700 | 138 |
| 341 | 20240112 | 134400 | 2192559000 | 20700 | 20750 | 20750 | 20700 | 137 |
| 342 | 20240112 | 134300 | 2189718350 | 20750 | 20750 | 20750 | 20700 | 340 |
| 343 | 20240112 | 134200 | 2182664350 | 20750 | 20750 | 20800 | 20750 | 100 |
| 344 | 20240112 | 134100 | 2180585950 | 20750 | 20750 | 20750 | 20750 | 159 |
| 345 | 20240112 | 134000 | 2177286700 | 20750 | 20750 | 20750 | 20750 | 76 |
| 346 | 20240112 | 133900 | 2175709700 | 20750 | 20800 | 20800 | 20750 | 154 |
| 347 | 20240112 | 133800 | 2172509950 | 20800 | 20700 | 20800 | 20700 | 322 |
| 348 | 20240112 | 133700 | 2165828750 | 20750 | 20750 | 20750 | 20700 | 126 |
| 349 | 20240112 | 133600 | 2163215600 | 20700 | 20700 | 20700 | 20700 | 18 |
| 350 | 20240112 | 133500 | 2162843000 | 20750 | 20650 | 20750 | 20650 | 1355 |
| 351 | 20240112 | 133400 | 2134795100 | 20650 | 20700 | 20700 | 20650 | 1962 |
| 352 | 20240112 | 133300 | 2094189000 | 20750 | 20700 | 20750 | 20700 | 141 |
| 353 | 20240112 | 133200 | 2091269500 | 20700 | 20700 | 20700 | 20700 | 131 |
| 354 | 20240112 | 133100 | 2088557800 | 20700 | 20700 | 20750 | 20700 | 211 |
| 355 | 20240112 | 133000 | 2084184950 | 20750 | 20700 | 20750 | 20700 | 304 |
| 356 | 20240112 | 132900 | 2077891650 | 20700 | 20700 | 20750 | 20700 | 212 |
| 357 | 20240112 | 132800 | 2073496300 | 20700 | 20750 | 20750 | 20700 | 56 |
| 358 | 20240112 | 132700 | 2072335850 | 20700 | 20700 | 20750 | 20700 | 58 |
| 359 | 20240112 | 132600 | 2071134950 | 20700 | 20700 | 20750 | 20700 | 171 |
| 360 | 20240112 | 132500 | 2067590600 | 20750 | 20700 | 20750 | 20700 | 653 |
| 361 | 20240112 | 132400 | 2054046650 | 20750 | 20700 | 20750 | 20700 | 107 |
| 362 | 20240112 | 132300 | 2051827350 | 20750 | 20750 | 20750 | 20700 | 1543 |
| 363 | 20240112 | 132200 | 2019812950 | 20700 | 20700 | 20700 | 20700 | 232 |
| 364 | 20240112 | 132100 | 2015010550 | 20750 | 20700 | 20750 | 20700 | 115 |
| 365 | 20240112 | 132000 | 2012629200 | 20700 | 20800 | 20800 | 20700 | 2759 |
| 366 | 20240112 | 131900 | 1955383400 | 20800 | 20800 | 20800 | 20750 | 241 |
| 367 | 20240112 | 131800 | 1950380250 | 20750 | 20750 | 20800 | 20750 | 235 |
| 368 | 20240112 | 131700 | 1945495600 | 20800 | 20800 | 20800 | 20750 | 207 |
| 369 | 20240112 | 131600 | 1941193200 | 20800 | 20800 | 20800 | 20750 | 101 |
| 370 | 20240112 | 131500 | 1939094100 | 20800 | 20800 | 20800 | 20750 | 203 |
| 371 | 20240112 | 131400 | 1934874500 | 20800 | 20800 | 20800 | 20750 | 95 |
| 372 | 20240112 | 131300 | 1932901300 | 20800 | 20800 | 20800 | 20750 | 85 |
| 373 | 20240112 | 131200 | 1931134400 | 20750 | 20750 | 20800 | 20750 | 157 |
| 374 | 20240112 | 131100 | 1927874400 | 20800 | 20800 | 20800 | 20750 | 98 |
| 375 | 20240112 | 131000 | 1925838750 | 20750 | 20750 | 20800 | 20750 | 1063 |
| 376 | 20240112 | 130900 | 1903781450 | 20800 | 20800 | 20850 | 20800 | 245 |
| 377 | 20240112 | 130800 | 1898684600 | 20800 | 20850 | 20850 | 20800 | 1413 |
| 378 | 20240112 | 130700 | 1869293950 | 20850 | 20850 | 20900 | 20850 | 134 |
| 379 | 20240112 | 130600 | 1866499550 | 20800 | 20800 | 21000 | 20800 | 225 |
| 380 | 20240112 | 130500 | 1861788650 | 20800 | 20850 | 20850 | 20800 | 247 |
| 381 | 20240112 | 130400 | 1856646050 | 20850 | 20850 | 21000 | 20850 | 1445 |
| 382 | 20240112 | 130300 | 1826439200 | 20800 | 20800 | 20850 | 20800 | 288 |
| 383 | 20240112 | 130200 | 1820447750 | 20800 | 20800 | 20800 | 20800 | 61 |
| 384 | 20240112 | 130100 | 1819178950 | 20800 | 20800 | 20850 | 20800 | 122 |
| 385 | 20240112 | 130000 | 1816638300 | 20800 | 20800 | 20800 | 20800 | 285 |
| 386 | 20240112 | 125900 | 1810710300 | 20800 | 20900 | 20900 | 20800 | 329 |
| 387 | 20240112 | 125800 | 1803853550 | 20900 | 20850 | 20900 | 20850 | 51 |
| 388 | 20240112 | 125700 | 1802789350 | 20850 | 20900 | 20900 | 20850 | 62 |
| 389 | 20240112 | 125600 | 1801495750 | 20850 | 20850 | 20850 | 20800 | 398 |
| 390 | 20240112 | 125500 | 1793198200 | 20850 | 20800 | 20850 | 20800 | 239 |
| 391 | 20240112 | 125400 | 1788216050 | 20850 | 20800 | 20850 | 20800 | 157 |
| 392 | 20240112 | 125300 | 1784946350 | 20800 | 20800 | 20850 | 20800 | 109 |
| 393 | 20240112 | 125200 | 1782675450 | 20850 | 20800 | 20850 | 20800 | 176 |
| 394 | 20240112 | 125100 | 1779012050 | 20850 | 20800 | 20850 | 20800 | 162 |
| 395 | 20240112 | 125000 | 1775639450 | 20800 | 20850 | 20850 | 20800 | 20 |
| 396 | 20240112 | 124900 | 1775222700 | 20800 | 20800 | 20850 | 20800 | 71 |
| 397 | 20240112 | 124800 | 1773744450 | 20850 | 20850 | 20850 | 20800 | 140 |
| 398 | 20240112 | 124700 | 1770829000 | 20800 | 20800 | 20800 | 20800 | 42 |
| 399 | 20240112 | 124600 | 1769955400 | 20800 | 20800 | 20800 | 20800 | 84 |
| 400 | 20240112 | 124500 | 1768208200 | 20850 | 20800 | 20850 | 20800 | 114 |
| 401 | 20240112 | 124400 | 1765833450 | 20800 | 20800 | 20850 | 20800 | 60 |
| 402 | 20240112 | 124300 | 1764584300 | 20800 | 20800 | 20800 | 20800 | 41 |
| 403 | 20240112 | 124200 | 1763731500 | 20800 | 20850 | 20850 | 20800 | 133 |
| 404 | 20240112 | 124100 | 1760962350 | 20850 | 20800 | 20850 | 20800 | 313 |
| 405 | 20240112 | 124000 | 1754441600 | 20800 | 20850 | 20850 | 20800 | 767 |
| 406 | 20240112 | 123900 | 1738464750 | 20850 | 20800 | 20850 | 20800 | 60 |
| 407 | 20240112 | 123800 | 1737216000 | 20800 | 20800 | 20800 | 20800 | 45 |
| 408 | 20240112 | 123700 | 1736280000 | 20800 | 20850 | 20850 | 20800 | 73 |
| 409 | 20240112 | 123600 | 1734759450 | 20800 | 20800 | 20850 | 20800 | 206 |
| 410 | 20240112 | 123500 | 1730473500 | 20800 | 20800 | 20800 | 20800 | 158 |
| 411 | 20240112 | 123400 | 1727187100 | 20850 | 20850 | 20850 | 20850 | 58 |
| 412 | 20240112 | 123300 | 1725977800 | 20800 | 20850 | 20850 | 20800 | 96 |
| 413 | 20240112 | 123200 | 1723977050 | 20900 | 20850 | 20900 | 20850 | 344 |
| 414 | 20240112 | 123100 | 1716803350 | 20900 | 20850 | 20900 | 20850 | 45 |
| 415 | 20240112 | 123000 | 1715862900 | 20850 | 20850 | 20850 | 20850 | 135 |
| 416 | 20240112 | 122900 | 1713048150 | 20850 | 20900 | 20950 | 20850 | 57 |
| 417 | 20240112 | 122800 | 1711856650 | 20850 | 20850 | 20900 | 20850 | 115 |
| 418 | 20240112 | 122700 | 1709458150 | 20850 | 20850 | 20850 | 20850 | 16 |
| 419 | 20240112 | 122600 | 1709124550 | 20850 | 20800 | 20850 | 20800 | 83 |
| 420 | 20240112 | 122500 | 1707395300 | 20800 | 20850 | 20850 | 20800 | 85 |
| 421 | 20240112 | 122400 | 1705623900 | 20850 | 20850 | 20850 | 20850 | 42 |
| 422 | 20240112 | 122300 | 1704748200 | 20850 | 20850 | 20900 | 20800 | 118 |
| 423 | 20240112 | 122200 | 1702286300 | 20850 | 20850 | 20850 | 20800 | 73 |
| 424 | 20240112 | 122100 | 1700765200 | 20800 | 20850 | 20950 | 20800 | 224 |
| 425 | 20240112 | 122000 | 1696095600 | 20850 | 20850 | 20900 | 20850 | 102 |
| 426 | 20240112 | 121900 | 1693967350 | 20850 | 20850 | 20850 | 20850 | 64 |
| 427 | 20240112 | 121800 | 1692632950 | 20850 | 20900 | 20900 | 20850 | 61 |
| 428 | 20240112 | 121700 | 1691358900 | 20850 | 20850 | 21050 | 20850 | 295 |
| 429 | 20240112 | 121600 | 1685169300 | 20850 | 20900 | 20900 | 20850 | 92 |
| 430 | 20240112 | 121500 | 1683250350 | 20850 | 20800 | 20850 | 20800 | 24 |
| 431 | 20240112 | 121400 | 1682750150 | 20800 | 20750 | 20850 | 20750 | 870 |
| 432 | 20240112 | 121300 | 1664655750 | 20800 | 20800 | 20850 | 20800 | 633 |
| 433 | 20240112 | 121200 | 1651488850 | 20850 | 20850 | 20850 | 20850 | 44 |
| 434 | 20240112 | 121100 | 1650571450 | 20850 | 20800 | 20850 | 20800 | 93 |
| 435 | 20240112 | 121000 | 1648636300 | 20800 | 20850 | 20850 | 20800 | 278 |
| 436 | 20240112 | 120900 | 1642851700 | 20850 | 20800 | 20850 | 20800 | 60 |
| 437 | 20240112 | 120800 | 1641603250 | 20800 | 20800 | 20800 | 20800 | 191 |
| 438 | 20240112 | 120700 | 1637630450 | 20800 | 20800 | 20850 | 20800 | 174 |
| 439 | 20240112 | 120600 | 1634008200 | 20800 | 20800 | 20850 | 20800 | 62 |
| 440 | 20240112 | 120500 | 1632718550 | 20850 | 20800 | 20850 | 20800 | 30 |
| 441 | 20240112 | 120400 | 1632094050 | 20800 | 20800 | 20850 | 20800 | 284 |
| 442 | 20240112 | 120300 | 1626184650 | 20800 | 20800 | 20850 | 20800 | 46 |
| 443 | 20240112 | 120200 | 1625227050 | 20800 | 20850 | 20850 | 20800 | 380 |
| 444 | 20240112 | 120100 | 1617322600 | 20800 | 20800 | 20850 | 20800 | 73 |
| 445 | 20240112 | 120000 | 1615802750 | 20800 | 20800 | 20800 | 20800 | 67 |
| 446 | 20240112 | 115900 | 1614409150 | 20850 | 20800 | 20850 | 20800 | 74 |
| 447 | 20240112 | 115800 | 1612868450 | 20800 | 20800 | 20850 | 20800 | 108 |
| 448 | 20240112 | 115700 | 1610619650 | 20800 | 20800 | 20800 | 20800 | 21 |
| 449 | 20240112 | 115600 | 1610182850 | 20800 | 20800 | 20850 | 20800 | 110 |
| 450 | 20240112 | 115500 | 1607892650 | 20800 | 20800 | 20850 | 20800 | 107 |
| 451 | 20240112 | 115400 | 1605666300 | 20800 | 20800 | 20850 | 20800 | 45 |
| 452 | 20240112 | 115300 | 1604729850 | 20850 | 20800 | 20850 | 20800 | 100 |
| 453 | 20240112 | 115200 | 1602647100 | 20800 | 20800 | 20800 | 20800 | 63 |
| 454 | 20240112 | 115100 | 1601336700 | 20800 | 20850 | 20850 | 20800 | 156 |
| 455 | 20240112 | 115000 | 1598085350 | 20800 | 20850 | 20850 | 20800 | 456 |
| 456 | 20240112 | 114900 | 1588591700 | 20850 | 20850 | 20850 | 20850 | 5 |
| 457 | 20240112 | 114800 | 1588487450 | 20850 | 20850 | 20900 | 20800 | 770 |
| 458 | 20240112 | 114700 | 1572407450 | 20850 | 20900 | 20900 | 20850 | 149 |
| 459 | 20240112 | 114600 | 1569298900 | 20900 | 20850 | 20900 | 20850 | 291 |
| 460 | 20240112 | 114500 | 1563230550 | 20850 | 20850 | 20850 | 20800 | 1281 |
| 461 | 20240112 | 114400 | 1536522550 | 20850 | 20850 | 20900 | 20850 | 81 |
| 462 | 20240112 | 114300 | 1534833650 | 20850 | 20850 | 20900 | 20850 | 55 |
| 463 | 20240112 | 114200 | 1533685000 | 20850 | 20850 | 20900 | 20800 | 101 |
| 464 | 20240112 | 114100 | 1531580750 | 20850 | 20850 | 20900 | 20850 | 64 |
| 465 | 20240112 | 114000 | 1530246300 | 20850 | 20850 | 20850 | 20850 | 110 |
| 466 | 20240112 | 113900 | 1527952800 | 20850 | 20900 | 20900 | 20850 | 57 |
| 467 | 20240112 | 113800 | 1526762500 | 20900 | 20850 | 20900 | 20800 | 59 |
| 468 | 20240112 | 113700 | 1525533100 | 20850 | 20900 | 20900 | 20850 | 55 |
| 469 | 20240112 | 113600 | 1524384100 | 20850 | 20850 | 20900 | 20850 | 746 |
| 470 | 20240112 | 113500 | 1508829950 | 20850 | 20950 | 20950 | 20850 | 52 |
| 471 | 20240112 | 113400 | 1507742850 | 20900 | 20850 | 20900 | 20850 | 67 |
| 472 | 20240112 | 113300 | 1506344050 | 20850 | 20850 | 20850 | 20850 | 39 |
| 473 | 20240112 | 113200 | 1505530900 | 20950 | 20850 | 20950 | 20850 | 247 |
| 474 | 20240112 | 113100 | 1500373550 | 20850 | 20850 | 20850 | 20800 | 556 |
| 475 | 20240112 | 113000 | 1488782000 | 20900 | 20850 | 20900 | 20850 | 45 |
| 476 | 20240112 | 112900 | 1487843000 | 20850 | 20900 | 20900 | 20850 | 347 |
| 477 | 20240112 | 112800 | 1480607300 | 20850 | 20850 | 20850 | 20850 | 41 |
| 478 | 20240112 | 112700 | 1479752450 | 20850 | 20900 | 20900 | 20850 | 68 |
| 479 | 20240112 | 112600 | 1478332700 | 20950 | 20850 | 20950 | 20850 | 61 |
| 480 | 20240112 | 112500 | 1477057850 | 20800 | 20850 | 20850 | 20800 | 336 |
| 481 | 20240112 | 112400 | 1470052500 | 20850 | 20900 | 20900 | 20850 | 77 |
| 482 | 20240112 | 112300 | 1468445650 | 20900 | 20850 | 20900 | 20850 | 244 |
| 483 | 20240112 | 112200 | 1463357000 | 20850 | 20850 | 20950 | 20850 | 48 |
| 484 | 20240112 | 112100 | 1462355000 | 20850 | 20800 | 20850 | 20800 | 53 |
| 485 | 20240112 | 112000 | 1461251050 | 20800 | 20800 | 20850 | 20800 | 2130 |
| 486 | 20240112 | 111900 | 1416846400 | 20850 | 20800 | 20850 | 20800 | 69 |
| 487 | 20240112 | 111800 | 1415409350 | 20800 | 20800 | 20850 | 20800 | 150 |
| 488 | 20240112 | 111700 | 1412287650 | 20800 | 20800 | 20850 | 20750 | 1010 |
| 489 | 20240112 | 111600 | 1391274350 | 20800 | 20800 | 20800 | 20750 | 375 |
| 490 | 20240112 | 111500 | 1383478250 | 20750 | 20800 | 20800 | 20750 | 426 |
| 491 | 20240112 | 111400 | 1374621350 | 20750 | 20800 | 20850 | 20750 | 664 |
| 492 | 20240112 | 111300 | 1360810400 | 20800 | 20850 | 20850 | 20750 | 4667 |
| 493 | 20240112 | 111200 | 1263735750 | 20850 | 20850 | 20850 | 20800 | 121 |
| 494 | 20240112 | 111100 | 1261217200 | 20850 | 20800 | 20850 | 20800 | 24 |
| 495 | 20240112 | 111000 | 1260717550 | 20800 | 20800 | 20850 | 20800 | 126 |
| 496 | 20240112 | 110900 | 1258093800 | 20850 | 20850 | 20850 | 20800 | 939 |
| 497 | 20240112 | 110800 | 1238524650 | 20850 | 20850 | 20900 | 20850 | 52 |
| 498 | 20240112 | 110700 | 1237439950 | 20900 | 20850 | 20900 | 20850 | 285 |
| 499 | 20240112 | 110600 | 1231490550 | 20850 | 20800 | 20850 | 20800 | 420 |
| 500 | 20240112 | 110500 | 1222734600 | 20800 | 20850 | 20850 | 20800 | 1132 |
| 501 | 20240112 | 110400 | 1199133500 | 20850 | 20900 | 20900 | 20800 | 1502 |
| 502 | 20240112 | 110300 | 1167817400 | 20850 | 20850 | 20900 | 20850 | 239 |
| 503 | 20240112 | 110200 | 1162827900 | 20850 | 20850 | 20900 | 20850 | 91 |
| 504 | 20240112 | 110100 | 1160929100 | 20850 | 20850 | 20850 | 20850 | 42 |
| 505 | 20240112 | 110000 | 1160053400 | 20900 | 20850 | 20900 | 20850 | 63 |
| 506 | 20240112 | 105900 | 1158737650 | 20850 | 20900 | 20900 | 20850 | 301 |
| 507 | 20240112 | 105800 | 1152449250 | 20850 | 20850 | 20900 | 20850 | 207 |
| 508 | 20240112 | 105700 | 1148126400 | 20850 | 20900 | 20900 | 20850 | 55 |
| 509 | 20240112 | 105600 | 1146978150 | 20850 | 20850 | 20900 | 20850 | 101 |
| 510 | 20240112 | 105500 | 1144869600 | 20850 | 20850 | 20850 | 20850 | 70 |
| 511 | 20240112 | 105400 | 1143410100 | 20850 | 20900 | 20900 | 20850 | 165 |
| 512 | 20240112 | 105300 | 1139967700 | 20900 | 20900 | 20900 | 20850 | 70 |
| 513 | 20240112 | 105200 | 1138507300 | 20850 | 20850 | 20900 | 20850 | 82 |
| 514 | 20240112 | 105100 | 1136795600 | 20900 | 20900 | 20900 | 20850 | 121 |
| 515 | 20240112 | 105000 | 1134269800 | 20900 | 20900 | 21000 | 20850 | 534 |
| 516 | 20240112 | 104900 | 1123109950 | 20850 | 20850 | 20850 | 20800 | 325 |
| 517 | 20240112 | 104800 | 1116338500 | 20850 | 20850 | 20900 | 20800 | 447 |
| 518 | 20240112 | 104700 | 1107019050 | 20800 | 20800 | 20800 | 20800 | 1020 |
| 519 | 20240112 | 104600 | 1085803050 | 20800 | 20850 | 20850 | 20800 | 79 |
| 520 | 20240112 | 104500 | 1084156000 | 20900 | 20850 | 20900 | 20850 | 911 |
| 521 | 20240112 | 104400 | 1065160100 | 20800 | 20850 | 20850 | 20800 | 94 |
| 522 | 20240112 | 104300 | 1063201300 | 20850 | 20800 | 20850 | 20800 | 124 |
| 523 | 20240112 | 104200 | 1060616400 | 20800 | 20800 | 20800 | 20800 | 36 |
| 524 | 20240112 | 104100 | 1059867600 | 20850 | 20800 | 20850 | 20800 | 1316 |
| 525 | 20240112 | 104000 | 1032493450 | 20800 | 20750 | 20800 | 20750 | 795 |
| 526 | 20240112 | 103900 | 1015958200 | 20750 | 20800 | 20800 | 20750 | 153 |
| 527 | 20240112 | 103800 | 1012776850 | 20800 | 20850 | 20850 | 20750 | 1059 |
| 528 | 20240112 | 103700 | 990750600 | 20850 | 20850 | 20900 | 20800 | 371 |
| 529 | 20240112 | 103600 | 983012900 | 20850 | 20850 | 20850 | 20800 | 79 |
| 530 | 20240112 | 103500 | 981367550 | 20850 | 20850 | 20850 | 20800 | 114 |
| 531 | 20240112 | 103400 | 978992850 | 20850 | 20900 | 20900 | 20800 | 442 |
| 532 | 20240112 | 103300 | 969784250 | 20850 | 20850 | 20850 | 20800 | 922 |
| 533 | 20240112 | 103200 | 950560800 | 20800 | 20800 | 20850 | 20800 | 549 |
| 534 | 20240112 | 103100 | 939119150 | 20850 | 20850 | 20850 | 20800 | 8 |
| 535 | 20240112 | 103000 | 938952600 | 20850 | 20800 | 20850 | 20800 | 178 |
| 536 | 20240112 | 102900 | 935244900 | 20850 | 20800 | 20850 | 20800 | 265 |
| 537 | 20240112 | 102800 | 929722550 | 20850 | 20850 | 20850 | 20800 | 243 |
| 538 | 20240112 | 102700 | 924657000 | 20800 | 20800 | 20850 | 20800 | 62 |
| 539 | 20240112 | 102600 | 923367150 | 20800 | 20850 | 20850 | 20800 | 445 |
| 540 | 20240112 | 102500 | 914100450 | 20850 | 20800 | 20850 | 20800 | 241 |
| 541 | 20240112 | 102400 | 909077650 | 20850 | 20850 | 20900 | 20800 | 490 |
| 542 | 20240112 | 102300 | 898863400 | 20850 | 20850 | 20900 | 20850 | 52 |
| 543 | 20240112 | 102200 | 897779150 | 20900 | 20800 | 20900 | 20800 | 448 |
| 544 | 20240112 | 102100 | 888440100 | 21000 | 20850 | 21000 | 20850 | 2049 |
| 545 | 20240112 | 102000 | 845718200 | 20850 | 20800 | 20850 | 20800 | 71 |
| 546 | 20240112 | 101900 | 844241000 | 20850 | 20800 | 20850 | 20800 | 145 |
| 547 | 20240112 | 101800 | 841224450 | 20850 | 20800 | 20850 | 20800 | 48 |
| 548 | 20240112 | 101700 | 840225300 | 20800 | 20850 | 20850 | 20800 | 268 |
| 549 | 20240112 | 101600 | 834640100 | 20850 | 20900 | 20900 | 20850 | 412 |
| 550 | 20240112 | 101500 | 826040850 | 20900 | 20850 | 20900 | 20850 | 143 |
| 551 | 20240112 | 101400 | 823053000 | 20900 | 20900 | 20900 | 20850 | 142 |
| 552 | 20240112 | 101300 | 820087700 | 20850 | 20950 | 20950 | 20850 | 132 |
| 553 | 20240112 | 101200 | 817326400 | 20900 | 20900 | 20900 | 20900 | 253 |
| 554 | 20240112 | 101100 | 812038700 | 20850 | 20850 | 20850 | 20850 | 372 |
| 555 | 20240112 | 101000 | 804282500 | 20900 | 20900 | 20900 | 20850 | 591 |
| 556 | 20240112 | 100900 | 791935100 | 20900 | 20900 | 20900 | 20850 | 246 |
| 557 | 20240112 | 100800 | 786804050 | 20850 | 21100 | 21100 | 20850 | 17 |
| 558 | 20240112 | 100700 | 786445600 | 21100 | 20900 | 21100 | 20900 | 1087 |
| 559 | 20240112 | 100600 | 763598800 | 20800 | 20800 | 20800 | 20800 | 562 |
| 560 | 20240112 | 100500 | 751909200 | 20800 | 20800 | 20900 | 20800 | 719 |
| 561 | 20240112 | 100400 | 736953800 | 20800 | 20800 | 20850 | 20750 | 1747 |
| 562 | 20240112 | 100300 | 700614150 | 20800 | 20800 | 20800 | 20800 | 2546 |
| 563 | 20240112 | 100200 | 647657350 | 20800 | 20900 | 20900 | 20800 | 478 |
| 564 | 20240112 | 100100 | 637681400 | 20850 | 20850 | 20850 | 20850 | 1078 |
| 565 | 20240112 | 100000 | 615205100 | 20800 | 20850 | 20850 | 20800 | 78 |
| 566 | 20240112 | 095900 | 613582500 | 20800 | 20800 | 20850 | 20800 | 249 |
| 567 | 20240112 | 095800 | 608403150 | 20850 | 20800 | 20850 | 20800 | 12 |
| 568 | 20240112 | 095700 | 608153450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 569 | 20240112 | 095600 | 608153450 | 20800 | 20850 | 20850 | 20800 | 13 |
| 570 | 20240112 | 095500 | 607882950 | 20850 | 20800 | 20850 | 20750 | 2453 |
| 571 | 20240112 | 095400 | 556879050 | 20850 | 20850 | 20850 | 20800 | 62 |
| 572 | 20240112 | 095300 | 555588850 | 20850 | 20850 | 20900 | 20800 | 2153 |
| 573 | 20240112 | 095200 | 510703850 | 20850 | 20950 | 20950 | 20850 | 1384 |
| 574 | 20240112 | 095100 | 481807650 | 20950 | 20950 | 20950 | 20950 | 5 |
| 575 | 20240112 | 095000 | 481702900 | 20900 | 20900 | 20900 | 20900 | 518 |
| 576 | 20240112 | 094900 | 470876700 | 20900 | 20900 | 20950 | 20900 | 310 |
| 577 | 20240112 | 094800 | 464392200 | 20900 | 20950 | 20950 | 20900 | 167 |
| 578 | 20240112 | 094700 | 460898550 | 20950 | 20950 | 20950 | 20950 | 1009 |
| 579 | 20240112 | 094600 | 439760000 | 20950 | 20900 | 21000 | 20900 | 472 |
| 580 | 20240112 | 094500 | 429884600 | 20950 | 21000 | 21000 | 20950 | 400 |
| 581 | 20240112 | 094400 | 421504300 | 21000 | 20950 | 21000 | 20950 | 306 |
| 582 | 20240112 | 094300 | 415093350 | 20950 | 20950 | 20950 | 20950 | 100 |
| 583 | 20240112 | 094200 | 412998350 | 21000 | 21000 | 21000 | 21000 | 76 |
| 584 | 20240112 | 094100 | 411402350 | 21000 | 21050 | 21050 | 21000 | 400 |
| 585 | 20240112 | 094000 | 403000850 | 21050 | 21050 | 21050 | 21050 | 175 |
| 586 | 20240112 | 093900 | 399317100 | 21100 | 21050 | 21100 | 21050 | 102 |
| 587 | 20240112 | 093800 | 397169800 | 21050 | 21000 | 21050 | 21000 | 152 |
| 588 | 20240112 | 093700 | 393977750 | 21000 | 21000 | 21000 | 21000 | 40 |
| 589 | 20240112 | 093600 | 393137750 | 21000 | 21000 | 21000 | 21000 | 5 |
| 590 | 20240112 | 093500 | 393032750 | 21050 | 20950 | 21050 | 20950 | 172 |
| 591 | 20240112 | 093400 | 389419550 | 20950 | 20950 | 20950 | 20950 | 495 |
| 592 | 20240112 | 093300 | 379049300 | 20950 | 21000 | 21000 | 20950 | 410 |
| 593 | 20240112 | 093200 | 370453700 | 21000 | 21000 | 21000 | 21000 | 312 |
| 594 | 20240112 | 093100 | 363901700 | 21050 | 21000 | 21050 | 20950 | 694 |
| 595 | 20240112 | 093000 | 349333650 | 21050 | 21000 | 21050 | 21000 | 310 |
| 596 | 20240112 | 092900 | 342823550 | 21000 | 20950 | 21000 | 20950 | 1109 |
| 597 | 20240112 | 092800 | 319582250 | 20950 | 20950 | 20950 | 20950 | 140 |
| 598 | 20240112 | 092700 | 316649250 | 20950 | 21050 | 21050 | 20950 | 885 |
| 599 | 20240112 | 092600 | 298053550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 600 | 20240112 | 092500 | 298053550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 601 | 20240112 | 092400 | 298053550 | 21050 | 21000 | 21050 | 20950 | 3576 |
| 602 | 20240112 | 092300 | 222959250 | 21150 | 21050 | 21150 | 21050 | 708 |
| 603 | 20240112 | 092200 | 208054550 | 21050 | 21050 | 21050 | 21050 | 502 |
| 604 | 20240112 | 092100 | 197487450 | 21050 | 21100 | 21100 | 21050 | 300 |
| 605 | 20240112 | 092000 | 191164000 | 21050 | 21050 | 21050 | 21050 | 968 |
| 606 | 20240112 | 091900 | 170787600 | 21100 | 21100 | 21100 | 21050 | 693 |
| 607 | 20240112 | 091800 | 156175300 | 21100 | 21100 | 21100 | 21100 | 205 |
| 608 | 20240112 | 091700 | 151849800 | 21150 | 21200 | 21200 | 21150 | 536 |
| 609 | 20240112 | 091600 | 140505900 | 21150 | 21200 | 21200 | 21150 | 470 |
| 610 | 20240112 | 091500 | 130550900 | 21200 | 21200 | 21200 | 21200 | 100 |
| 611 | 20240112 | 091400 | 128430900 | 21200 | 21200 | 21200 | 21200 | 54 |
| 612 | 20240112 | 091300 | 127286100 | 21200 | 21200 | 21250 | 21200 | 234 |
| 613 | 20240112 | 091200 | 122324300 | 21200 | 21200 | 21250 | 21200 | 95 |
| 614 | 20240112 | 091100 | 120307100 | 21200 | 21200 | 21200 | 21200 | 3 |
| 615 | 20240112 | 091000 | 120243500 | 21200 | 21200 | 21200 | 21200 | 674 |
| 616 | 20240112 | 090900 | 105954700 | 21200 | 21300 | 21300 | 21200 | 1791 |
| 617 | 20240112 | 090800 | 67827550 | 21350 | 21350 | 21350 | 21350 | 283 |
| 618 | 20240112 | 090700 | 61785500 | 21350 | 21450 | 21450 | 21350 | 75 |
| 619 | 20240112 | 090600 | 60184000 | 21450 | 21350 | 21450 | 21350 | 176 |
| 620 | 20240112 | 090500 | 56416350 | 21350 | 21350 | 21400 | 21350 | 488 |
| 621 | 20240112 | 090400 | 45990300 | 21500 | 21500 | 21500 | 21450 | 108 |
| 622 | 20240112 | 090300 | 43668800 | 21500 | 21500 | 21500 | 21500 | 89 |
| 623 | 20240112 | 090200 | 41755300 | 21500 | 21550 | 21550 | 21350 | 276 |
| 624 | 20240112 | 090100 | 35826650 | 21550 | 21450 | 21550 | 21400 | 1605 |
| 625 | 20240112 | 090000 | 1310700 | 21400 | 21500 | 21500 | 21400 | 61 |