29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 3 | 20240103 | 185600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 4 | 20240103 | 185500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 5 | 20240103 | 185400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 6 | 20240103 | 185300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 7 | 20240103 | 185200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 8 | 20240103 | 185100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 9 | 20240103 | 185000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 10 | 20240103 | 184900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 11 | 20240103 | 184800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 12 | 20240103 | 184700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 13 | 20240103 | 184600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 14 | 20240103 | 184500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 15 | 20240103 | 184400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 16 | 20240103 | 184300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 17 | 20240103 | 184200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 18 | 20240103 | 184100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 19 | 20240103 | 184000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 20 | 20240103 | 183900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 21 | 20240103 | 183800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 22 | 20240103 | 183700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 23 | 20240103 | 183600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 24 | 20240103 | 183500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 25 | 20240103 | 183400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 26 | 20240103 | 183300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 27 | 20240103 | 183200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 28 | 20240103 | 183100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 29 | 20240103 | 183000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 30 | 20240103 | 182900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 31 | 20240103 | 182800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 32 | 20240103 | 182700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 33 | 20240103 | 182600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 34 | 20240103 | 182500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 35 | 20240103 | 182400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 36 | 20240103 | 182300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 37 | 20240103 | 182200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 38 | 20240103 | 182100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 39 | 20240103 | 182000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 40 | 20240103 | 181900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 41 | 20240103 | 181800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 42 | 20240103 | 181700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 43 | 20240103 | 181600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 44 | 20240103 | 181500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 45 | 20240103 | 181400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 46 | 20240103 | 181300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 47 | 20240103 | 181200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 48 | 20240103 | 181100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 49 | 20240103 | 181000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 50 | 20240103 | 180900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 51 | 20240103 | 180800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 52 | 20240103 | 180700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 53 | 20240103 | 180600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 54 | 20240103 | 180500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 55 | 20240103 | 180400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 56 | 20240103 | 180300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 57 | 20240103 | 180200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 58 | 20240103 | 180100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 59 | 20240103 | 180000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 60 | 20240103 | 175900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 61 | 20240103 | 175800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 62 | 20240103 | 175700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 63 | 20240103 | 175600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 64 | 20240103 | 175500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 65 | 20240103 | 175400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 66 | 20240103 | 175300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 67 | 20240103 | 175200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 68 | 20240103 | 175100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 69 | 20240103 | 175000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 70 | 20240103 | 174900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 71 | 20240103 | 174800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 72 | 20240103 | 174700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 73 | 20240103 | 174600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 74 | 20240103 | 174500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 75 | 20240103 | 174400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 76 | 20240103 | 174300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 77 | 20240103 | 174200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 78 | 20240103 | 174100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 79 | 20240103 | 174000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 80 | 20240103 | 173900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 81 | 20240103 | 173800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 82 | 20240103 | 173700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 83 | 20240103 | 173600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 84 | 20240103 | 173500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 85 | 20240103 | 173400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 86 | 20240103 | 173300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 87 | 20240103 | 173200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 88 | 20240103 | 173100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 89 | 20240103 | 173000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 90 | 20240103 | 172900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 91 | 20240103 | 172800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 92 | 20240103 | 172700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 93 | 20240103 | 172600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 94 | 20240103 | 172500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 95 | 20240103 | 172400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 96 | 20240103 | 172300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 97 | 20240103 | 172200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 98 | 20240103 | 172100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 99 | 20240103 | 172000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 100 | 20240103 | 171900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 101 | 20240103 | 171800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 102 | 20240103 | 171700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 103 | 20240103 | 171600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 104 | 20240103 | 171500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 105 | 20240103 | 171400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 106 | 20240103 | 171300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 107 | 20240103 | 171200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 108 | 20240103 | 171100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 109 | 20240103 | 171000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 110 | 20240103 | 170900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 111 | 20240103 | 170800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 112 | 20240103 | 170700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 113 | 20240103 | 170600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 114 | 20240103 | 170500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 115 | 20240103 | 170400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 116 | 20240103 | 170300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 117 | 20240103 | 170200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 118 | 20240103 | 170100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 119 | 20240103 | 170000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 120 | 20240103 | 165900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 121 | 20240103 | 165800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 122 | 20240103 | 165700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 123 | 20240103 | 165600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 124 | 20240103 | 165500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 125 | 20240103 | 165400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 126 | 20240103 | 165300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 127 | 20240103 | 165200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 128 | 20240103 | 165100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 129 | 20240103 | 165000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 130 | 20240103 | 164900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 131 | 20240103 | 164800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 132 | 20240103 | 164700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 133 | 20240103 | 164600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 134 | 20240103 | 164500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 135 | 20240103 | 164400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 136 | 20240103 | 164300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 137 | 20240103 | 164200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 138 | 20240103 | 164100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 139 | 20240103 | 164000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 140 | 20240103 | 163900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 141 | 20240103 | 163800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 142 | 20240103 | 163700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 143 | 20240103 | 163600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 144 | 20240103 | 163500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 145 | 20240103 | 163400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 146 | 20240103 | 163300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 147 | 20240103 | 163200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 148 | 20240103 | 163100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 149 | 20240103 | 163000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 150 | 20240103 | 162900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 151 | 20240103 | 162800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 152 | 20240103 | 162700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 153 | 20240103 | 162600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 154 | 20240103 | 162500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 155 | 20240103 | 162400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 156 | 20240103 | 162300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 157 | 20240103 | 162200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 158 | 20240103 | 162100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 159 | 20240103 | 162000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 160 | 20240103 | 161900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 161 | 20240103 | 161800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 162 | 20240103 | 161700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 163 | 20240103 | 161600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 164 | 20240103 | 161500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 165 | 20240103 | 161400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 166 | 20240103 | 161300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 167 | 20240103 | 161200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 168 | 20240103 | 161100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 169 | 20240103 | 161000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 170 | 20240103 | 160900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 171 | 20240103 | 160800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 172 | 20240103 | 160700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 173 | 20240103 | 160600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 174 | 20240103 | 160500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 175 | 20240103 | 160400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 176 | 20240103 | 160300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 177 | 20240103 | 160200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 178 | 20240103 | 160100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 179 | 20240103 | 160000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 180 | 20240103 | 155900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 181 | 20240103 | 155800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 182 | 20240103 | 155700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 183 | 20240103 | 155600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 184 | 20240103 | 155500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 185 | 20240103 | 155400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 186 | 20240103 | 155300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 187 | 20240103 | 155200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 188 | 20240103 | 155100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 189 | 20240103 | 155000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 190 | 20240103 | 154900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 191 | 20240103 | 154800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 192 | 20240103 | 154700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 193 | 20240103 | 154600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 194 | 20240103 | 154500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 195 | 20240103 | 154400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 196 | 20240103 | 154300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 197 | 20240103 | 154200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 198 | 20240103 | 154100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 199 | 20240103 | 154000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 200 | 20240103 | 153900 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 201 | 20240103 | 153800 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 202 | 20240103 | 153700 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 203 | 20240103 | 153600 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 204 | 20240103 | 153500 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 205 | 20240103 | 153400 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 206 | 20240103 | 153300 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 207 | 20240103 | 153200 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 208 | 20240103 | 153100 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 0 |
| 209 | 20240103 | 153000 | 1778779390 | 4925 | 4925 | 4925 | 4925 | 9152 |
| 210 | 20240103 | 152900 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 211 | 20240103 | 152800 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 212 | 20240103 | 152700 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 213 | 20240103 | 152600 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 214 | 20240103 | 152500 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 215 | 20240103 | 152400 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 216 | 20240103 | 152300 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 217 | 20240103 | 152200 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 218 | 20240103 | 152100 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 219 | 20240103 | 152000 | 1733705790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 220 | 20240103 | 151900 | 1733705790 | 4910 | 4905 | 4910 | 4900 | 1733 |
| 221 | 20240103 | 151800 | 1725207890 | 4905 | 4905 | 4905 | 4900 | 721 |
| 222 | 20240103 | 151700 | 1721671480 | 4905 | 4900 | 4905 | 4900 | 324 |
| 223 | 20240103 | 151600 | 1720083460 | 4900 | 4905 | 4905 | 4900 | 224 |
| 224 | 20240103 | 151500 | 1718984760 | 4905 | 4900 | 4905 | 4900 | 611 |
| 225 | 20240103 | 151400 | 1715990855 | 4905 | 4905 | 4905 | 4900 | 876 |
| 226 | 20240103 | 151300 | 1711694175 | 4900 | 4900 | 4900 | 4900 | 3749 |
| 227 | 20240103 | 151200 | 1693324075 | 4900 | 4900 | 4900 | 4900 | 96 |
| 228 | 20240103 | 151100 | 1692853675 | 4900 | 4905 | 4905 | 4900 | 1189 |
| 229 | 20240103 | 151000 | 1687027405 | 4905 | 4905 | 4905 | 4905 | 796 |
| 230 | 20240103 | 150900 | 1683123025 | 4910 | 4910 | 4910 | 4910 | 100 |
| 231 | 20240103 | 150800 | 1682632025 | 4910 | 4910 | 4910 | 4910 | 17 |
| 232 | 20240103 | 150700 | 1682548555 | 4905 | 4910 | 4910 | 4905 | 347 |
| 233 | 20240103 | 150600 | 1680845485 | 4910 | 4910 | 4910 | 4910 | 20 |
| 234 | 20240103 | 150500 | 1680747285 | 4905 | 4915 | 4915 | 4905 | 2155 |
| 235 | 20240103 | 150400 | 1670162660 | 4915 | 4910 | 4915 | 4910 | 2942 |
| 236 | 20240103 | 150300 | 1655712430 | 4905 | 4905 | 4910 | 4905 | 279 |
| 237 | 20240103 | 150200 | 1654343780 | 4905 | 4905 | 4905 | 4905 | 141 |
| 238 | 20240103 | 150100 | 1653652175 | 4905 | 4895 | 4905 | 4895 | 1055 |
| 239 | 20240103 | 150000 | 1648481020 | 4900 | 4900 | 4900 | 4900 | 31 |
| 240 | 20240103 | 145900 | 1648329120 | 4900 | 4900 | 4900 | 4900 | 124 |
| 241 | 20240103 | 145800 | 1647721520 | 4900 | 4905 | 4905 | 4900 | 81 |
| 242 | 20240103 | 145700 | 1647324465 | 4905 | 4905 | 4905 | 4905 | 0 |
| 243 | 20240103 | 145600 | 1647324465 | 4905 | 4905 | 4905 | 4905 | 31 |
| 244 | 20240103 | 145500 | 1647172410 | 4900 | 4900 | 4900 | 4900 | 551 |
| 245 | 20240103 | 145400 | 1644472510 | 4900 | 4900 | 4900 | 4900 | 10 |
| 246 | 20240103 | 145300 | 1644423510 | 4905 | 4905 | 4905 | 4905 | 42 |
| 247 | 20240103 | 145200 | 1644217500 | 4895 | 4905 | 4905 | 4895 | 768 |
| 248 | 20240103 | 145100 | 1640458090 | 4905 | 4895 | 4905 | 4895 | 33 |
| 249 | 20240103 | 145000 | 1640296235 | 4900 | 4900 | 4900 | 4900 | 30 |
| 250 | 20240103 | 144900 | 1640149235 | 4900 | 4895 | 4900 | 4895 | 180 |
| 251 | 20240103 | 144800 | 1639267335 | 4900 | 4900 | 4900 | 4900 | 1237 |
| 252 | 20240103 | 144700 | 1633206035 | 4890 | 4900 | 4900 | 4890 | 3547 |
| 253 | 20240103 | 144600 | 1615848830 | 4900 | 4900 | 4900 | 4900 | 0 |
| 254 | 20240103 | 144500 | 1615848830 | 4900 | 4900 | 4900 | 4900 | 183 |
| 255 | 20240103 | 144400 | 1614952130 | 4900 | 4900 | 4900 | 4895 | 361 |
| 256 | 20240103 | 144300 | 1613183250 | 4900 | 4895 | 4900 | 4895 | 31 |
| 257 | 20240103 | 144200 | 1613031500 | 4900 | 4895 | 4900 | 4895 | 99 |
| 258 | 20240103 | 144100 | 1612546880 | 4895 | 4900 | 4900 | 4895 | 701 |
| 259 | 20240103 | 144000 | 1609111985 | 4900 | 4900 | 4900 | 4900 | 0 |
| 260 | 20240103 | 143900 | 1609111985 | 4900 | 4900 | 4900 | 4900 | 0 |
| 261 | 20240103 | 143800 | 1609111985 | 4900 | 4890 | 4900 | 4890 | 1921 |
| 262 | 20240103 | 143700 | 1599716285 | 4890 | 4895 | 4895 | 4890 | 12050 |
| 263 | 20240103 | 143600 | 1540790435 | 4895 | 4895 | 4895 | 4895 | 337 |
| 264 | 20240103 | 143500 | 1539140820 | 4895 | 4890 | 4895 | 4890 | 679 |
| 265 | 20240103 | 143400 | 1535819545 | 4895 | 4900 | 4900 | 4895 | 1109 |
| 266 | 20240103 | 143300 | 1530388485 | 4900 | 4900 | 4900 | 4900 | 59 |
| 267 | 20240103 | 143200 | 1530099385 | 4900 | 4900 | 4900 | 4900 | 0 |
| 268 | 20240103 | 143100 | 1530099385 | 4900 | 4890 | 4900 | 4890 | 212 |
| 269 | 20240103 | 143000 | 1529061405 | 4895 | 4895 | 4895 | 4895 | 32 |
| 270 | 20240103 | 142900 | 1528904765 | 4895 | 4895 | 4895 | 4895 | 60 |
| 271 | 20240103 | 142800 | 1528611065 | 4895 | 4895 | 4895 | 4890 | 551 |
| 272 | 20240103 | 142700 | 1525913930 | 4895 | 4900 | 4900 | 4895 | 2435 |
| 273 | 20240103 | 142600 | 1513994565 | 4900 | 4895 | 4900 | 4895 | 521 |
| 274 | 20240103 | 142500 | 1511441670 | 4900 | 4900 | 4900 | 4900 | 0 |
| 275 | 20240103 | 142400 | 1511441670 | 4900 | 4900 | 4900 | 4900 | 0 |
| 276 | 20240103 | 142300 | 1511441670 | 4900 | 4895 | 4900 | 4895 | 33 |
| 277 | 20240103 | 142200 | 1511279980 | 4900 | 4900 | 4900 | 4900 | 166 |
| 278 | 20240103 | 142100 | 1510466580 | 4900 | 4900 | 4900 | 4900 | 35 |
| 279 | 20240103 | 142000 | 1510295080 | 4895 | 4895 | 4895 | 4895 | 321 |
| 280 | 20240103 | 141900 | 1508723785 | 4895 | 4895 | 4895 | 4895 | 99 |
| 281 | 20240103 | 141800 | 1508239180 | 4890 | 4890 | 4890 | 4890 | 0 |
| 282 | 20240103 | 141700 | 1508239180 | 4890 | 4895 | 4895 | 4890 | 750 |
| 283 | 20240103 | 141600 | 1504568290 | 4895 | 4895 | 4900 | 4895 | 143 |
| 284 | 20240103 | 141500 | 1503868300 | 4890 | 4885 | 4890 | 4885 | 930 |
| 285 | 20240103 | 141400 | 1499320605 | 4885 | 4885 | 4885 | 4885 | 5 |
| 286 | 20240103 | 141300 | 1499296180 | 4885 | 4895 | 4895 | 4885 | 9935 |
| 287 | 20240103 | 141200 | 1450718130 | 4895 | 4895 | 4895 | 4895 | 209 |
| 288 | 20240103 | 141100 | 1449695075 | 4895 | 4895 | 4895 | 4895 | 202 |
| 289 | 20240103 | 141000 | 1448706285 | 4900 | 4900 | 4900 | 4900 | 1 |
| 290 | 20240103 | 140900 | 1448701385 | 4890 | 4895 | 4895 | 4890 | 263 |
| 291 | 20240103 | 140800 | 1447414025 | 4895 | 4890 | 4895 | 4890 | 531 |
| 292 | 20240103 | 140700 | 1444815280 | 4890 | 4895 | 4895 | 4890 | 1389 |
| 293 | 20240103 | 140600 | 1438016130 | 4895 | 4895 | 4895 | 4895 | 3 |
| 294 | 20240103 | 140500 | 1438001445 | 4900 | 4900 | 4900 | 4900 | 1 |
| 295 | 20240103 | 140400 | 1437996545 | 4900 | 4900 | 4900 | 4900 | 31 |
| 296 | 20240103 | 140300 | 1437844645 | 4895 | 4895 | 4895 | 4895 | 31 |
| 297 | 20240103 | 140200 | 1437692900 | 4900 | 4900 | 4900 | 4900 | 0 |
| 298 | 20240103 | 140100 | 1437692900 | 4900 | 4900 | 4900 | 4900 | 62 |
| 299 | 20240103 | 140000 | 1437389100 | 4900 | 4900 | 4900 | 4900 | 0 |
| 300 | 20240103 | 135900 | 1437389100 | 4900 | 4905 | 4905 | 4900 | 2425 |
| 301 | 20240103 | 135800 | 1425505590 | 4900 | 4900 | 4900 | 4900 | 3277 |
| 302 | 20240103 | 135700 | 1409448290 | 4900 | 4900 | 4900 | 4895 | 3103 |
| 303 | 20240103 | 135600 | 1394256425 | 4900 | 4895 | 4900 | 4895 | 454 |
| 304 | 20240103 | 135500 | 1392033075 | 4895 | 4895 | 4895 | 4895 | 997 |
| 305 | 20240103 | 135400 | 1387152760 | 4895 | 4895 | 4895 | 4895 | 2511 |
| 306 | 20240103 | 135300 | 1374861415 | 4895 | 4895 | 4895 | 4895 | 212 |
| 307 | 20240103 | 135200 | 1373823675 | 4895 | 4900 | 4900 | 4895 | 382 |
| 308 | 20240103 | 135100 | 1371953735 | 4900 | 4895 | 4900 | 4895 | 501 |
| 309 | 20240103 | 135000 | 1369501335 | 4895 | 4895 | 4895 | 4895 | 231 |
| 310 | 20240103 | 134900 | 1368370590 | 4900 | 4895 | 4900 | 4895 | 4 |
| 311 | 20240103 | 134800 | 1368351000 | 4895 | 4895 | 4895 | 4895 | 247 |
| 312 | 20240103 | 134700 | 1367141935 | 4900 | 4900 | 4900 | 4900 | 0 |
| 313 | 20240103 | 134600 | 1367141935 | 4900 | 4895 | 4900 | 4895 | 2184 |
| 314 | 20240103 | 134500 | 1356451095 | 4900 | 4900 | 4900 | 4900 | 105 |
| 315 | 20240103 | 134400 | 1355936595 | 4900 | 4900 | 4900 | 4895 | 4 |
| 316 | 20240103 | 134300 | 1355917005 | 4895 | 4895 | 4895 | 4895 | 300 |
| 317 | 20240103 | 134200 | 1354448505 | 4900 | 4895 | 4900 | 4895 | 917 |
| 318 | 20240103 | 134100 | 1349955700 | 4895 | 4895 | 4895 | 4895 | 706 |
| 319 | 20240103 | 134000 | 1346499830 | 4895 | 4895 | 4895 | 4895 | 0 |
| 320 | 20240103 | 133900 | 1346499830 | 4895 | 4895 | 4895 | 4895 | 1 |
| 321 | 20240103 | 133800 | 1346494935 | 4895 | 4895 | 4895 | 4895 | 2 |
| 322 | 20240103 | 133700 | 1346485145 | 4895 | 4900 | 4900 | 4895 | 191 |
| 323 | 20240103 | 133600 | 1345549590 | 4895 | 4895 | 4895 | 4895 | 584 |
| 324 | 20240103 | 133500 | 1342690910 | 4900 | 4900 | 4900 | 4900 | 62 |
| 325 | 20240103 | 133400 | 1342387110 | 4900 | 4900 | 4900 | 4900 | 1 |
| 326 | 20240103 | 133300 | 1342382210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 327 | 20240103 | 133200 | 1342382210 | 4900 | 4890 | 4900 | 4890 | 1512 |
| 328 | 20240103 | 133100 | 1334986495 | 4880 | 4880 | 4880 | 4880 | 2616 |
| 329 | 20240103 | 133000 | 1322220415 | 4880 | 4880 | 4880 | 4880 | 0 |
| 330 | 20240103 | 132900 | 1322220415 | 4880 | 4885 | 4885 | 4880 | 4496 |
| 331 | 20240103 | 132800 | 1300275545 | 4890 | 4890 | 4890 | 4890 | 10 |
| 332 | 20240103 | 132700 | 1300226645 | 4890 | 4890 | 4890 | 4890 | 0 |
| 333 | 20240103 | 132600 | 1300226645 | 4890 | 4890 | 4890 | 4890 | 204 |
| 334 | 20240103 | 132500 | 1299229085 | 4895 | 4895 | 4895 | 4895 | 20 |
| 335 | 20240103 | 132400 | 1299131185 | 4890 | 4890 | 4890 | 4890 | 1651 |
| 336 | 20240103 | 132300 | 1291057795 | 4890 | 4890 | 4890 | 4890 | 163 |
| 337 | 20240103 | 132200 | 1290260725 | 4890 | 4890 | 4890 | 4890 | 72 |
| 338 | 20240103 | 132100 | 1289908645 | 4890 | 4890 | 4890 | 4890 | 102 |
| 339 | 20240103 | 132000 | 1289409865 | 4890 | 4890 | 4890 | 4890 | 210 |
| 340 | 20240103 | 131900 | 1288382965 | 4890 | 4890 | 4890 | 4890 | 302 |
| 341 | 20240103 | 131800 | 1286906185 | 4890 | 4890 | 4890 | 4885 | 31 |
| 342 | 20240103 | 131700 | 1286754720 | 4890 | 4890 | 4890 | 4890 | 251 |
| 343 | 20240103 | 131600 | 1285527330 | 4885 | 4885 | 4885 | 4885 | 315 |
| 344 | 20240103 | 131500 | 1283988555 | 4890 | 4890 | 4890 | 4890 | 5 |
| 345 | 20240103 | 131400 | 1283964105 | 4890 | 4890 | 4890 | 4890 | 1 |
| 346 | 20240103 | 131300 | 1283959215 | 4880 | 4880 | 4880 | 4880 | 0 |
| 347 | 20240103 | 131200 | 1283959215 | 4880 | 4885 | 4885 | 4880 | 2227 |
| 348 | 20240103 | 131100 | 1273091415 | 4885 | 4885 | 4885 | 4885 | 42 |
| 349 | 20240103 | 131000 | 1272886245 | 4885 | 4885 | 4885 | 4885 | 20 |
| 350 | 20240103 | 130900 | 1272788545 | 4890 | 4895 | 4895 | 4890 | 58 |
| 351 | 20240103 | 130800 | 1272504920 | 4880 | 4875 | 4880 | 4875 | 1324 |
| 352 | 20240103 | 130700 | 1266048090 | 4875 | 4875 | 4875 | 4875 | 8233 |
| 353 | 20240103 | 130600 | 1225912215 | 4875 | 4875 | 4875 | 4875 | 1860 |
| 354 | 20240103 | 130500 | 1216844715 | 4875 | 4880 | 4880 | 4875 | 1820 |
| 355 | 20240103 | 130400 | 1207971865 | 4880 | 4880 | 4880 | 4880 | 80 |
| 356 | 20240103 | 130300 | 1207581465 | 4880 | 4885 | 4885 | 4880 | 666 |
| 357 | 20240103 | 130200 | 1204329755 | 4890 | 4890 | 4900 | 4890 | 292 |
| 358 | 20240103 | 130100 | 1202901865 | 4890 | 4895 | 4895 | 4890 | 1841 |
| 359 | 20240103 | 130000 | 1193899045 | 4900 | 4900 | 4900 | 4900 | 520 |
| 360 | 20240103 | 125900 | 1191351045 | 4905 | 4905 | 4905 | 4905 | 0 |
| 361 | 20240103 | 125800 | 1191351045 | 4905 | 4905 | 4905 | 4905 | 604 |
| 362 | 20240103 | 125700 | 1188388425 | 4905 | 4900 | 4905 | 4900 | 3 |
| 363 | 20240103 | 125600 | 1188373720 | 4890 | 4890 | 4890 | 4890 | 950 |
| 364 | 20240103 | 125500 | 1183728220 | 4890 | 4890 | 4890 | 4875 | 18 |
| 365 | 20240103 | 125400 | 1183640425 | 4875 | 4875 | 4875 | 4875 | 341 |
| 366 | 20240103 | 125300 | 1181978050 | 4875 | 4880 | 4880 | 4875 | 960 |
| 367 | 20240103 | 125200 | 1177297900 | 4890 | 4890 | 4890 | 4890 | 0 |
| 368 | 20240103 | 125100 | 1177297900 | 4890 | 4890 | 4890 | 4890 | 2 |
| 369 | 20240103 | 125000 | 1177288120 | 4890 | 4890 | 4890 | 4890 | 8 |
| 370 | 20240103 | 124900 | 1177249000 | 4890 | 4890 | 4890 | 4890 | 1 |
| 371 | 20240103 | 124800 | 1177244110 | 4870 | 4890 | 4890 | 4870 | 3031 |
| 372 | 20240103 | 124700 | 1162481610 | 4890 | 4890 | 4890 | 4890 | 130 |
| 373 | 20240103 | 124600 | 1161845910 | 4890 | 4890 | 4890 | 4890 | 1 |
| 374 | 20240103 | 124500 | 1161841020 | 4885 | 4885 | 4885 | 4885 | 302 |
| 375 | 20240103 | 124400 | 1160365750 | 4885 | 4885 | 4885 | 4885 | 21 |
| 376 | 20240103 | 124300 | 1160263165 | 4885 | 4885 | 4885 | 4885 | 0 |
| 377 | 20240103 | 124200 | 1160263165 | 4885 | 4885 | 4885 | 4885 | 0 |
| 378 | 20240103 | 124100 | 1160263165 | 4885 | 4885 | 4885 | 4885 | 1 |
| 379 | 20240103 | 124000 | 1160258280 | 4870 | 4875 | 4875 | 4870 | 2143 |
| 380 | 20240103 | 123900 | 1149821700 | 4870 | 4875 | 4885 | 4870 | 442 |
| 381 | 20240103 | 123800 | 1147667715 | 4870 | 4870 | 4870 | 4870 | 1350 |
| 382 | 20240103 | 123700 | 1141093215 | 4880 | 4880 | 4880 | 4880 | 243 |
| 383 | 20240103 | 123600 | 1139907375 | 4880 | 4870 | 4880 | 4870 | 2150 |
| 384 | 20240103 | 123500 | 1129426975 | 4880 | 4880 | 4880 | 4880 | 0 |
| 385 | 20240103 | 123400 | 1129426975 | 4880 | 4870 | 4880 | 4870 | 165 |
| 386 | 20240103 | 123300 | 1128622815 | 4870 | 4875 | 4875 | 4870 | 600 |
| 387 | 20240103 | 123200 | 1125699185 | 4875 | 4875 | 4875 | 4875 | 0 |
| 388 | 20240103 | 123100 | 1125699185 | 4875 | 4875 | 4875 | 4875 | 2704 |
| 389 | 20240103 | 123000 | 1112517185 | 4875 | 4875 | 4875 | 4875 | 1274 |
| 390 | 20240103 | 122900 | 1106306435 | 4875 | 4875 | 4875 | 4875 | 500 |
| 391 | 20240103 | 122800 | 1103868935 | 4875 | 4880 | 4880 | 4875 | 170 |
| 392 | 20240103 | 122700 | 1103039340 | 4880 | 4880 | 4880 | 4880 | 798 |
| 393 | 20240103 | 122600 | 1099145100 | 4880 | 4880 | 4880 | 4880 | 27 |
| 394 | 20240103 | 122500 | 1099013340 | 4885 | 4885 | 4885 | 4885 | 40 |
| 395 | 20240103 | 122400 | 1098817940 | 4890 | 4885 | 4890 | 4885 | 98 |
| 396 | 20240103 | 122300 | 1098339205 | 4880 | 4885 | 4885 | 4880 | 10 |
| 397 | 20240103 | 122200 | 1098290385 | 4885 | 4880 | 4885 | 4880 | 701 |
| 398 | 20240103 | 122100 | 1094869500 | 4880 | 4880 | 4880 | 4880 | 313 |
| 399 | 20240103 | 122000 | 1093342060 | 4880 | 4875 | 4880 | 4875 | 420 |
| 400 | 20240103 | 121900 | 1091292885 | 4880 | 4885 | 4885 | 4880 | 2965 |
| 401 | 20240103 | 121800 | 1076822935 | 4890 | 4890 | 4890 | 4890 | 0 |
| 402 | 20240103 | 121700 | 1076822935 | 4890 | 4885 | 4890 | 4885 | 811 |
| 403 | 20240103 | 121600 | 1072861045 | 4885 | 4885 | 4885 | 4885 | 0 |
| 404 | 20240103 | 121500 | 1072861045 | 4885 | 4885 | 4885 | 4885 | 0 |
| 405 | 20240103 | 121400 | 1072861045 | 4885 | 4885 | 4885 | 4885 | 38 |
| 406 | 20240103 | 121300 | 1072675415 | 4885 | 4885 | 4885 | 4885 | 1020 |
| 407 | 20240103 | 121200 | 1067692715 | 4890 | 4895 | 4895 | 4890 | 3206 |
| 408 | 20240103 | 121100 | 1052015370 | 4895 | 4895 | 4895 | 4895 | 0 |
| 409 | 20240103 | 121000 | 1052015370 | 4895 | 4895 | 4895 | 4895 | 450 |
| 410 | 20240103 | 120900 | 1049812620 | 4890 | 4895 | 4895 | 4890 | 659 |
| 411 | 20240103 | 120800 | 1046589955 | 4895 | 4895 | 4895 | 4895 | 3 |
| 412 | 20240103 | 120700 | 1046575270 | 4895 | 4895 | 4895 | 4895 | 4 |
| 413 | 20240103 | 120600 | 1046555690 | 4895 | 4890 | 4895 | 4890 | 204 |
| 414 | 20240103 | 120500 | 1045558110 | 4895 | 4895 | 4895 | 4895 | 40 |
| 415 | 20240103 | 120400 | 1045362310 | 4895 | 4895 | 4895 | 4895 | 2 |
| 416 | 20240103 | 120300 | 1045352520 | 4890 | 4895 | 4895 | 4890 | 255 |
| 417 | 20240103 | 120200 | 1044105550 | 4895 | 4895 | 4895 | 4895 | 143 |
| 418 | 20240103 | 120100 | 1043405565 | 4895 | 4900 | 4900 | 4895 | 2946 |
| 419 | 20240103 | 120000 | 1028984875 | 4900 | 4900 | 4900 | 4900 | 103 |
| 420 | 20240103 | 115900 | 1028480175 | 4900 | 4900 | 4900 | 4900 | 1060 |
| 421 | 20240103 | 115800 | 1023286175 | 4900 | 4900 | 4905 | 4900 | 135 |
| 422 | 20240103 | 115700 | 1022624380 | 4905 | 4905 | 4905 | 4905 | 3 |
| 423 | 20240103 | 115600 | 1022609665 | 4900 | 4900 | 4900 | 4900 | 10 |
| 424 | 20240103 | 115500 | 1022560665 | 4905 | 4900 | 4905 | 4900 | 1418 |
| 425 | 20240103 | 115400 | 1015609960 | 4905 | 4905 | 4905 | 4905 | 0 |
| 426 | 20240103 | 115300 | 1015609960 | 4905 | 4905 | 4905 | 4905 | 1 |
| 427 | 20240103 | 115200 | 1015605055 | 4900 | 4905 | 4905 | 4900 | 107 |
| 428 | 20240103 | 115100 | 1015080255 | 4905 | 4905 | 4905 | 4905 | 0 |
| 429 | 20240103 | 115000 | 1015080255 | 4905 | 4905 | 4905 | 4905 | 4 |
| 430 | 20240103 | 114900 | 1015060635 | 4910 | 4910 | 4910 | 4910 | 0 |
| 431 | 20240103 | 114800 | 1015060635 | 4910 | 4910 | 4910 | 4910 | 10 |
| 432 | 20240103 | 114700 | 1015011535 | 4910 | 4900 | 4910 | 4900 | 51 |
| 433 | 20240103 | 114600 | 1014761475 | 4905 | 4900 | 4905 | 4895 | 120 |
| 434 | 20240103 | 114500 | 1014173775 | 4910 | 4910 | 4910 | 4910 | 0 |
| 435 | 20240103 | 114400 | 1014173775 | 4910 | 4900 | 4910 | 4900 | 55 |
| 436 | 20240103 | 114300 | 1013904225 | 4900 | 4900 | 4900 | 4900 | 546 |
| 437 | 20240103 | 114200 | 1011228825 | 4900 | 4900 | 4900 | 4900 | 423 |
| 438 | 20240103 | 114100 | 1009156125 | 4900 | 4900 | 4900 | 4900 | 1035 |
| 439 | 20240103 | 114000 | 1004084625 | 4900 | 4910 | 4910 | 4900 | 2035 |
| 440 | 20240103 | 113900 | 994097910 | 4910 | 4910 | 4910 | 4910 | 20 |
| 441 | 20240103 | 113800 | 993999710 | 4910 | 4910 | 4915 | 4910 | 577 |
| 442 | 20240103 | 113700 | 991166610 | 4910 | 4915 | 4915 | 4910 | 27 |
| 443 | 20240103 | 113600 | 991034010 | 4915 | 4910 | 4915 | 4910 | 651 |
| 444 | 20240103 | 113500 | 987837130 | 4910 | 4910 | 4910 | 4910 | 77 |
| 445 | 20240103 | 113400 | 987459060 | 4910 | 4910 | 4910 | 4910 | 0 |
| 446 | 20240103 | 113300 | 987459060 | 4910 | 4910 | 4910 | 4910 | 1 |
| 447 | 20240103 | 113200 | 987454150 | 4910 | 4910 | 4910 | 4910 | 167 |
| 448 | 20240103 | 113100 | 986634180 | 4910 | 4910 | 4910 | 4910 | 85 |
| 449 | 20240103 | 113000 | 986216830 | 4910 | 4910 | 4910 | 4910 | 117 |
| 450 | 20240103 | 112900 | 985642360 | 4905 | 4910 | 4910 | 4905 | 496 |
| 451 | 20240103 | 112800 | 983208230 | 4910 | 4910 | 4910 | 4910 | 554 |
| 452 | 20240103 | 112700 | 980488090 | 4910 | 4910 | 4910 | 4910 | 2 |
| 453 | 20240103 | 112600 | 980478270 | 4910 | 4910 | 4910 | 4910 | 52 |
| 454 | 20240103 | 112500 | 980222950 | 4910 | 4910 | 4910 | 4910 | 3033 |
| 455 | 20240103 | 112400 | 965330920 | 4915 | 4910 | 4915 | 4910 | 172 |
| 456 | 20240103 | 112300 | 964486230 | 4915 | 4915 | 4915 | 4910 | 2061 |
| 457 | 20240103 | 112200 | 954361415 | 4915 | 4910 | 4915 | 4910 | 398 |
| 458 | 20240103 | 112100 | 952405335 | 4910 | 4910 | 4910 | 4910 | 230 |
| 459 | 20240103 | 112000 | 951276035 | 4910 | 4910 | 4910 | 4910 | 1244 |
| 460 | 20240103 | 111900 | 945167995 | 4915 | 4915 | 4915 | 4915 | 25 |
| 461 | 20240103 | 111800 | 945045120 | 4915 | 4915 | 4915 | 4915 | 23 |
| 462 | 20240103 | 111700 | 944932075 | 4915 | 4915 | 4915 | 4915 | 211 |
| 463 | 20240103 | 111600 | 943895010 | 4915 | 4910 | 4915 | 4910 | 361 |
| 464 | 20240103 | 111500 | 942122195 | 4905 | 4905 | 4905 | 4905 | 148 |
| 465 | 20240103 | 111400 | 941396255 | 4905 | 4905 | 4905 | 4905 | 50 |
| 466 | 20240103 | 111300 | 941151005 | 4905 | 4905 | 4905 | 4905 | 341 |
| 467 | 20240103 | 111200 | 939478400 | 4910 | 4915 | 4915 | 4910 | 73 |
| 468 | 20240103 | 111100 | 939119960 | 4915 | 4915 | 4915 | 4915 | 37 |
| 469 | 20240103 | 111000 | 938938105 | 4910 | 4910 | 4910 | 4910 | 504 |
| 470 | 20240103 | 110900 | 936463465 | 4910 | 4910 | 4915 | 4910 | 6175 |
| 471 | 20240103 | 110800 | 906137940 | 4905 | 4905 | 4910 | 4905 | 152 |
| 472 | 20240103 | 110700 | 905392280 | 4900 | 4900 | 4900 | 4900 | 1131 |
| 473 | 20240103 | 110600 | 899850380 | 4895 | 4895 | 4895 | 4895 | 730 |
| 474 | 20240103 | 110500 | 896277030 | 4895 | 4900 | 4900 | 4895 | 2133 |
| 475 | 20240103 | 110400 | 885834785 | 4895 | 4900 | 4905 | 4895 | 3559 |
| 476 | 20240103 | 110300 | 868395040 | 4900 | 4895 | 4900 | 4895 | 1073 |
| 477 | 20240103 | 110200 | 863137345 | 4895 | 4900 | 4905 | 4895 | 2207 |
| 478 | 20240103 | 110100 | 852328995 | 4895 | 4905 | 4910 | 4895 | 4443 |
| 479 | 20240103 | 110000 | 830539780 | 4905 | 4905 | 4905 | 4905 | 100 |
| 480 | 20240103 | 105900 | 830049280 | 4905 | 4905 | 4905 | 4905 | 0 |
| 481 | 20240103 | 105800 | 830049280 | 4905 | 4905 | 4905 | 4905 | 700 |
| 482 | 20240103 | 105700 | 826615780 | 4905 | 4905 | 4905 | 4905 | 49 |
| 483 | 20240103 | 105600 | 826375435 | 4905 | 4905 | 4905 | 4905 | 0 |
| 484 | 20240103 | 105500 | 826375435 | 4905 | 4910 | 4910 | 4905 | 211 |
| 485 | 20240103 | 105400 | 825339875 | 4910 | 4910 | 4910 | 4910 | 10 |
| 486 | 20240103 | 105300 | 825290775 | 4910 | 4905 | 4910 | 4905 | 1275 |
| 487 | 20240103 | 105200 | 819033400 | 4905 | 4905 | 4905 | 4905 | 1 |
| 488 | 20240103 | 105100 | 819028495 | 4900 | 4905 | 4905 | 4900 | 131 |
| 489 | 20240103 | 105000 | 818386440 | 4905 | 4905 | 4905 | 4905 | 1000 |
| 490 | 20240103 | 104900 | 813481440 | 4905 | 4895 | 4905 | 4895 | 480 |
| 491 | 20240103 | 104800 | 811129380 | 4895 | 4895 | 4895 | 4895 | 40 |
| 492 | 20240103 | 104700 | 810933580 | 4895 | 4895 | 4895 | 4895 | 32 |
| 493 | 20240103 | 104600 | 810776940 | 4890 | 4895 | 4895 | 4890 | 62 |
| 494 | 20240103 | 104500 | 810473730 | 4895 | 4895 | 4895 | 4895 | 1 |
| 495 | 20240103 | 104400 | 810468835 | 4895 | 4895 | 4895 | 4895 | 0 |
| 496 | 20240103 | 104300 | 810468835 | 4895 | 4900 | 4900 | 4895 | 10 |
| 497 | 20240103 | 104200 | 810419880 | 4905 | 4895 | 4905 | 4895 | 340 |
| 498 | 20240103 | 104100 | 808752845 | 4885 | 4890 | 4890 | 4885 | 224 |
| 499 | 20240103 | 104000 | 807658045 | 4900 | 4895 | 4900 | 4895 | 1223 |
| 500 | 20240103 | 103900 | 801666805 | 4895 | 4895 | 4895 | 4895 | 315 |
| 501 | 20240103 | 103800 | 800124880 | 4890 | 4890 | 4890 | 4890 | 85 |
| 502 | 20240103 | 103700 | 799709230 | 4890 | 4890 | 4890 | 4890 | 31 |
| 503 | 20240103 | 103600 | 799557640 | 4890 | 4890 | 4895 | 4890 | 211 |
| 504 | 20240103 | 103500 | 798525825 | 4890 | 4885 | 4890 | 4885 | 737 |
| 505 | 20240103 | 103400 | 794924580 | 4885 | 4885 | 4885 | 4885 | 63 |
| 506 | 20240103 | 103300 | 794616825 | 4885 | 4890 | 4900 | 4885 | 246 |
| 507 | 20240103 | 103200 | 793413845 | 4890 | 4890 | 4890 | 4890 | 0 |
| 508 | 20240103 | 103100 | 793413845 | 4890 | 4890 | 4890 | 4890 | 91 |
| 509 | 20240103 | 103000 | 792968855 | 4880 | 4880 | 4880 | 4880 | 100 |
| 510 | 20240103 | 102900 | 792480855 | 4880 | 4885 | 4890 | 4880 | 217 |
| 511 | 20240103 | 102800 | 791420850 | 4880 | 4880 | 4880 | 4880 | 821 |
| 512 | 20240103 | 102700 | 787414370 | 4875 | 4875 | 4875 | 4875 | 524 |
| 513 | 20240103 | 102600 | 784859870 | 4875 | 4880 | 4880 | 4875 | 5400 |
| 514 | 20240103 | 102500 | 758534790 | 4880 | 4880 | 4880 | 4880 | 509 |
| 515 | 20240103 | 102400 | 756050870 | 4885 | 4885 | 4885 | 4885 | 41 |
| 516 | 20240103 | 102300 | 755850585 | 4890 | 4890 | 4890 | 4890 | 10 |
| 517 | 20240103 | 102200 | 755801685 | 4890 | 4890 | 4890 | 4890 | 5 |
| 518 | 20240103 | 102100 | 755777235 | 4890 | 4890 | 4890 | 4890 | 300 |
| 519 | 20240103 | 102000 | 754310235 | 4890 | 4890 | 4890 | 4890 | 219 |
| 520 | 20240103 | 101900 | 753239325 | 4890 | 4890 | 4890 | 4890 | 163 |
| 521 | 20240103 | 101800 | 752442255 | 4880 | 4890 | 4890 | 4880 | 899 |
| 522 | 20240103 | 101700 | 748050795 | 4890 | 4890 | 4890 | 4885 | 547 |
| 523 | 20240103 | 101600 | 745376965 | 4895 | 4890 | 4895 | 4890 | 490 |
| 524 | 20240103 | 101500 | 742980460 | 4890 | 4890 | 4890 | 4890 | 0 |
| 525 | 20240103 | 101400 | 742980460 | 4890 | 4895 | 4895 | 4890 | 374 |
| 526 | 20240103 | 101300 | 741150480 | 4895 | 4895 | 4900 | 4895 | 128 |
| 527 | 20240103 | 101200 | 740523885 | 4895 | 4890 | 4895 | 4890 | 136 |
| 528 | 20240103 | 101100 | 739858815 | 4890 | 4895 | 4895 | 4885 | 1413 |
| 529 | 20240103 | 101000 | 732944895 | 4900 | 4895 | 4900 | 4895 | 266 |
| 530 | 20240103 | 100900 | 731642775 | 4895 | 4900 | 4900 | 4895 | 1714 |
| 531 | 20240103 | 100800 | 723244685 | 4900 | 4905 | 4905 | 4900 | 2360 |
| 532 | 20240103 | 100700 | 711679735 | 4905 | 4905 | 4905 | 4900 | 2181 |
| 533 | 20240103 | 100600 | 700983335 | 4910 | 4910 | 4910 | 4910 | 298 |
| 534 | 20240103 | 100500 | 699520155 | 4910 | 4905 | 4910 | 4905 | 1447 |
| 535 | 20240103 | 100400 | 692421550 | 4910 | 4915 | 4915 | 4905 | 6465 |
| 536 | 20240103 | 100300 | 660667905 | 4915 | 4915 | 4915 | 4915 | 332 |
| 537 | 20240103 | 100200 | 659036125 | 4920 | 4920 | 4920 | 4915 | 44 |
| 538 | 20240103 | 100100 | 658819675 | 4920 | 4915 | 4920 | 4915 | 1182 |
| 539 | 20240103 | 100000 | 653009840 | 4915 | 4930 | 4930 | 4915 | 55 |
| 540 | 20240103 | 095900 | 652738735 | 4930 | 4915 | 4930 | 4915 | 27 |
| 541 | 20240103 | 095800 | 652606015 | 4930 | 4915 | 4930 | 4915 | 1449 |
| 542 | 20240103 | 095700 | 645484165 | 4915 | 4925 | 4930 | 4915 | 2803 |
| 543 | 20240103 | 095600 | 631689485 | 4930 | 4930 | 4930 | 4925 | 1391 |
| 544 | 20240103 | 095500 | 624833605 | 4930 | 4930 | 4930 | 4930 | 236 |
| 545 | 20240103 | 095400 | 623670125 | 4930 | 4930 | 4935 | 4925 | 3119 |
| 546 | 20240103 | 095300 | 608294795 | 4930 | 4915 | 4930 | 4915 | 1431 |
| 547 | 20240103 | 095200 | 601254015 | 4915 | 4925 | 4930 | 4915 | 2214 |
| 548 | 20240103 | 095100 | 590354810 | 4925 | 4925 | 4925 | 4925 | 280 |
| 549 | 20240103 | 095000 | 588975810 | 4925 | 4920 | 4925 | 4920 | 1087 |
| 550 | 20240103 | 094900 | 583627765 | 4925 | 4930 | 4930 | 4920 | 297 |
| 551 | 20240103 | 094800 | 582165100 | 4930 | 4920 | 4930 | 4920 | 1311 |
| 552 | 20240103 | 094700 | 575708520 | 4920 | 4925 | 4925 | 4920 | 953 |
| 553 | 20240103 | 094600 | 571019755 | 4920 | 4930 | 4930 | 4915 | 1461 |
| 554 | 20240103 | 094500 | 563833505 | 4925 | 4935 | 4935 | 4925 | 3041 |
| 555 | 20240103 | 094400 | 548853920 | 4930 | 4940 | 4945 | 4925 | 4043 |
| 556 | 20240103 | 094300 | 528901020 | 4940 | 4930 | 4940 | 4925 | 2076 |
| 557 | 20240103 | 094200 | 518654500 | 4925 | 4935 | 4935 | 4925 | 643 |
| 558 | 20240103 | 094100 | 515485010 | 4935 | 4940 | 4945 | 4930 | 6530 |
| 559 | 20240103 | 094000 | 483259375 | 4935 | 4920 | 4950 | 4915 | 10617 |
| 560 | 20240103 | 093900 | 430861135 | 4915 | 4910 | 4915 | 4905 | 2624 |
| 561 | 20240103 | 093800 | 417973375 | 4910 | 4910 | 4915 | 4905 | 2920 |
| 562 | 20240103 | 093700 | 403639270 | 4910 | 4900 | 4915 | 4900 | 811 |
| 563 | 20240103 | 093600 | 399661730 | 4910 | 4890 | 4910 | 4875 | 6068 |
| 564 | 20240103 | 093500 | 369933680 | 4890 | 4890 | 4890 | 4890 | 10 |
| 565 | 20240103 | 093400 | 369884780 | 4895 | 4895 | 4895 | 4895 | 1 |
| 566 | 20240103 | 093300 | 369879885 | 4870 | 4885 | 4885 | 4870 | 951 |
| 567 | 20240103 | 093200 | 365243540 | 4895 | 4895 | 4895 | 4895 | 12 |
| 568 | 20240103 | 093100 | 365184800 | 4875 | 4870 | 4890 | 4870 | 1441 |
| 569 | 20240103 | 093000 | 358141340 | 4870 | 4885 | 4890 | 4870 | 1021 |
| 570 | 20240103 | 092900 | 353166345 | 4890 | 4895 | 4895 | 4890 | 63 |
| 571 | 20240103 | 092800 | 352858210 | 4890 | 4895 | 4895 | 4890 | 150 |
| 572 | 20240103 | 092700 | 352124705 | 4890 | 4890 | 4895 | 4890 | 279 |
| 573 | 20240103 | 092600 | 350760315 | 4890 | 4890 | 4890 | 4890 | 1822 |
| 574 | 20240103 | 092500 | 341850735 | 4870 | 4870 | 4890 | 4870 | 1434 |
| 575 | 20240103 | 092400 | 334866495 | 4870 | 4890 | 4890 | 4870 | 761 |
| 576 | 20240103 | 092300 | 331157405 | 4890 | 4875 | 4890 | 4870 | 3113 |
| 577 | 20240103 | 092200 | 315995270 | 4890 | 4875 | 4890 | 4875 | 102 |
| 578 | 20240103 | 092100 | 315498005 | 4890 | 4890 | 4890 | 4890 | 101 |
| 579 | 20240103 | 092000 | 315004115 | 4890 | 4890 | 4890 | 4875 | 507 |
| 580 | 20240103 | 091900 | 312529755 | 4890 | 4900 | 4905 | 4890 | 2369 |
| 581 | 20240103 | 091800 | 300923455 | 4905 | 4915 | 4915 | 4905 | 149 |
| 582 | 20240103 | 091700 | 300191230 | 4915 | 4895 | 4920 | 4895 | 2869 |
| 583 | 20240103 | 091600 | 286115625 | 4880 | 4880 | 4890 | 4875 | 2775 |
| 584 | 20240103 | 091500 | 272563980 | 4885 | 4885 | 4885 | 4885 | 2000 |
| 585 | 20240103 | 091400 | 262793980 | 4880 | 4875 | 4885 | 4875 | 534 |
| 586 | 20240103 | 091300 | 260190655 | 4875 | 4885 | 4885 | 4875 | 2005 |
| 587 | 20240103 | 091200 | 250416270 | 4870 | 4865 | 4870 | 4865 | 3115 |
| 588 | 20240103 | 091100 | 235254795 | 4865 | 4885 | 4885 | 4865 | 5156 |
| 589 | 20240103 | 091000 | 210123455 | 4880 | 4910 | 4910 | 4880 | 1334 |
| 590 | 20240103 | 090900 | 203581385 | 4890 | 4900 | 4920 | 4890 | 1595 |
| 591 | 20240103 | 090800 | 195756165 | 4905 | 4895 | 4905 | 4895 | 3185 |
| 592 | 20240103 | 090700 | 180153800 | 4895 | 4885 | 4895 | 4885 | 2220 |
| 593 | 20240103 | 090600 | 169296785 | 4870 | 4875 | 4885 | 4870 | 1577 |
| 594 | 20240103 | 090500 | 161602570 | 4875 | 4860 | 4875 | 4840 | 7375 |
| 595 | 20240103 | 090400 | 125729390 | 4845 | 4865 | 4870 | 4845 | 4787 |
| 596 | 20240103 | 090300 | 102515070 | 4865 | 4860 | 4880 | 4845 | 4048 |
| 597 | 20240103 | 090200 | 82806990 | 4840 | 4835 | 4855 | 4835 | 8078 |
| 598 | 20240103 | 090100 | 43711800 | 4835 | 4820 | 4835 | 4820 | 1366 |
| 599 | 20240103 | 090000 | 37120225 | 4835 | 4835 | 4835 | 4820 | 7684 |