29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 185000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 3 | 20240108 | 184900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20240108 | 184800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20240108 | 184700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20240108 | 184600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20240108 | 184500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20240108 | 184400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20240108 | 184300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20240108 | 184200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20240108 | 184100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20240108 | 184000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20240108 | 183900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20240108 | 183800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20240108 | 183700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20240108 | 183600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20240108 | 183500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20240108 | 183400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20240108 | 183300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20240108 | 183200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20240108 | 183100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20240108 | 183000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20240108 | 182900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20240108 | 182800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20240108 | 182700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20240108 | 182600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20240108 | 182500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20240108 | 182400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20240108 | 182300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20240108 | 182200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20240108 | 182100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20240108 | 182000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 33 | 20240108 | 181900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20240108 | 181800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20240108 | 181700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20240108 | 181600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20240108 | 181500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20240108 | 181400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20240108 | 181300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20240108 | 181200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20240108 | 181100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20240108 | 181000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20240108 | 180900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20240108 | 180800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20240108 | 180700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20240108 | 180600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20240108 | 180500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20240108 | 180400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20240108 | 180300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20240108 | 180200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20240108 | 180100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20240108 | 180000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20240108 | 175900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20240108 | 175800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20240108 | 175700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20240108 | 175600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20240108 | 175500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20240108 | 175400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20240108 | 175300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20240108 | 175200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20240108 | 175100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20240108 | 175000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 63 | 20240108 | 174900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20240108 | 174800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20240108 | 174700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20240108 | 174600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20240108 | 174500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20240108 | 174400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20240108 | 174300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20240108 | 174200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20240108 | 174100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20240108 | 174000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20240108 | 173900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20240108 | 173800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20240108 | 173700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20240108 | 173600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20240108 | 173500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20240108 | 173400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20240108 | 173300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20240108 | 173200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20240108 | 173100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20240108 | 173000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20240108 | 172900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20240108 | 172800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20240108 | 172700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20240108 | 172600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20240108 | 172500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20240108 | 172400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20240108 | 172300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20240108 | 172200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20240108 | 172100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20240108 | 172000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 93 | 20240108 | 171900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20240108 | 171800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20240108 | 171700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20240108 | 171600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20240108 | 171500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20240108 | 171400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20240108 | 171300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20240108 | 171200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20240108 | 171100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20240108 | 171000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20240108 | 170900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20240108 | 170800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20240108 | 170700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20240108 | 170600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20240108 | 170500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20240108 | 170400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20240108 | 170300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20240108 | 170200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20240108 | 170100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20240108 | 170000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20240108 | 165900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20240108 | 165800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20240108 | 165700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20240108 | 165600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20240108 | 165500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20240108 | 165400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20240108 | 165300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20240108 | 165200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20240108 | 165100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20240108 | 165000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 123 | 20240108 | 164900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20240108 | 164800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20240108 | 164700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20240108 | 164600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20240108 | 164500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20240108 | 164400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20240108 | 164300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20240108 | 164200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20240108 | 164100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20240108 | 164000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20240108 | 163900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20240108 | 163800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20240108 | 163700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20240108 | 163600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20240108 | 163500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20240108 | 163400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20240108 | 163300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20240108 | 163200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20240108 | 163100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20240108 | 163000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20240108 | 162900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20240108 | 162800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20240108 | 162700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20240108 | 162600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20240108 | 162500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20240108 | 162400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20240108 | 162300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20240108 | 162200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20240108 | 162100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20240108 | 162000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 153 | 20240108 | 161900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20240108 | 161800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20240108 | 161700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20240108 | 161600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20240108 | 161500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20240108 | 161400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20240108 | 161300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20240108 | 161200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20240108 | 161100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20240108 | 161000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20240108 | 160900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20240108 | 160800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20240108 | 160700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20240108 | 160600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20240108 | 160500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20240108 | 160400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20240108 | 160300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20240108 | 160200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20240108 | 160100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20240108 | 160000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20240108 | 155900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20240108 | 155800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20240108 | 155700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20240108 | 155600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20240108 | 155500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20240108 | 155400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20240108 | 155300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20240108 | 155200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20240108 | 155100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20240108 | 155000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 183 | 20240108 | 154900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20240108 | 154800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20240108 | 154700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20240108 | 154600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20240108 | 154500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20240108 | 154400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20240108 | 154300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20240108 | 154200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20240108 | 154100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20240108 | 154000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20240108 | 153900 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20240108 | 153800 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20240108 | 153700 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20240108 | 153600 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20240108 | 153500 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20240108 | 153400 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20240108 | 153300 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20240108 | 153200 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20240108 | 153100 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20240108 | 153000 | 2122192980 | 7850 | 7850 | 7850 | 7850 | 14272 |
| 203 | 20240108 | 152900 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 204 | 20240108 | 152800 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 205 | 20240108 | 152700 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 206 | 20240108 | 152600 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 207 | 20240108 | 152500 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 208 | 20240108 | 152400 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 209 | 20240108 | 152300 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 210 | 20240108 | 152200 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 211 | 20240108 | 152100 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 212 | 20240108 | 152000 | 2010157780 | 7890 | 7890 | 7890 | 7890 | 0 |
| 213 | 20240108 | 151900 | 2010157780 | 7890 | 7900 | 7900 | 7890 | 836 |
| 214 | 20240108 | 151800 | 2003560210 | 7900 | 7900 | 7900 | 7890 | 74 |
| 215 | 20240108 | 151700 | 2002975720 | 7900 | 7910 | 7920 | 7900 | 1121 |
| 216 | 20240108 | 151600 | 1994107530 | 7920 | 7920 | 7920 | 7920 | 50 |
| 217 | 20240108 | 151500 | 1993711530 | 7900 | 7900 | 7900 | 7900 | 10 |
| 218 | 20240108 | 151400 | 1993632530 | 7900 | 7890 | 7900 | 7890 | 806 |
| 219 | 20240108 | 151300 | 1987267130 | 7890 | 7890 | 7890 | 7890 | 145 |
| 220 | 20240108 | 151200 | 1986123080 | 7880 | 7890 | 7890 | 7870 | 11618 |
| 221 | 20240108 | 151100 | 1894539970 | 7900 | 7900 | 7910 | 7900 | 1341 |
| 222 | 20240108 | 151000 | 1883946050 | 7900 | 7900 | 7910 | 7900 | 546 |
| 223 | 20240108 | 150900 | 1879632270 | 7910 | 7910 | 7910 | 7910 | 21 |
| 224 | 20240108 | 150800 | 1879466160 | 7900 | 7900 | 7900 | 7900 | 1415 |
| 225 | 20240108 | 150700 | 1868287660 | 7910 | 7910 | 7910 | 7910 | 1699 |
| 226 | 20240108 | 150600 | 1854848570 | 7920 | 7920 | 7920 | 7920 | 4 |
| 227 | 20240108 | 150500 | 1854816890 | 7920 | 7920 | 7920 | 7920 | 1 |
| 228 | 20240108 | 150400 | 1854808970 | 7920 | 7920 | 7920 | 7920 | 265 |
| 229 | 20240108 | 150300 | 1852710170 | 7910 | 7910 | 7920 | 7910 | 186 |
| 230 | 20240108 | 150200 | 1851238810 | 7910 | 7910 | 7910 | 7910 | 50 |
| 231 | 20240108 | 150100 | 1850843310 | 7920 | 7920 | 7920 | 7920 | 9 |
| 232 | 20240108 | 150000 | 1850772030 | 7920 | 7910 | 7920 | 7910 | 226 |
| 233 | 20240108 | 145900 | 1848984110 | 7910 | 7920 | 7920 | 7910 | 370 |
| 234 | 20240108 | 145800 | 1846057400 | 7920 | 7920 | 7920 | 7920 | 0 |
| 235 | 20240108 | 145700 | 1846057400 | 7920 | 7920 | 7920 | 7920 | 77 |
| 236 | 20240108 | 145600 | 1845447560 | 7920 | 7920 | 7920 | 7920 | 60 |
| 237 | 20240108 | 145500 | 1844972360 | 7920 | 7920 | 7920 | 7920 | 1 |
| 238 | 20240108 | 145400 | 1844964440 | 7920 | 7910 | 7920 | 7910 | 131 |
| 239 | 20240108 | 145300 | 1843928130 | 7910 | 7920 | 7920 | 7910 | 23 |
| 240 | 20240108 | 145200 | 1843746010 | 7920 | 7920 | 7920 | 7920 | 6 |
| 241 | 20240108 | 145100 | 1843698490 | 7920 | 7920 | 7920 | 7920 | 0 |
| 242 | 20240108 | 145000 | 1843698490 | 7920 | 7920 | 7920 | 7920 | 100 |
| 243 | 20240108 | 144900 | 1842906490 | 7920 | 7920 | 7920 | 7920 | 4206 |
| 244 | 20240108 | 144800 | 1809594970 | 7930 | 7930 | 7930 | 7930 | 6 |
| 245 | 20240108 | 144700 | 1809547390 | 7930 | 7920 | 7930 | 7920 | 671 |
| 246 | 20240108 | 144600 | 1804232860 | 7920 | 7920 | 7920 | 7920 | 265 |
| 247 | 20240108 | 144500 | 1802134060 | 7910 | 7920 | 7920 | 7910 | 56 |
| 248 | 20240108 | 144400 | 1801691050 | 7910 | 7910 | 7910 | 7910 | 0 |
| 249 | 20240108 | 144300 | 1801691050 | 7910 | 7910 | 7910 | 7910 | 0 |
| 250 | 20240108 | 144200 | 1801691050 | 7910 | 7910 | 7910 | 7910 | 40 |
| 251 | 20240108 | 144100 | 1801374650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 252 | 20240108 | 144000 | 1801374650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 253 | 20240108 | 143900 | 1801374650 | 7910 | 7910 | 7910 | 7910 | 10 |
| 254 | 20240108 | 143800 | 1801295550 | 7910 | 7910 | 7910 | 7910 | 0 |
| 255 | 20240108 | 143700 | 1801295550 | 7910 | 7910 | 7910 | 7910 | 42 |
| 256 | 20240108 | 143600 | 1800963330 | 7910 | 7910 | 7910 | 7910 | 36 |
| 257 | 20240108 | 143500 | 1800678570 | 7900 | 7900 | 7900 | 7900 | 0 |
| 258 | 20240108 | 143400 | 1800678570 | 7900 | 7900 | 7900 | 7900 | 1008 |
| 259 | 20240108 | 143300 | 1792715370 | 7900 | 7900 | 7900 | 7900 | 12 |
| 260 | 20240108 | 143200 | 1792620570 | 7900 | 7900 | 7910 | 7900 | 25 |
| 261 | 20240108 | 143100 | 1792422970 | 7910 | 7910 | 7910 | 7910 | 10 |
| 262 | 20240108 | 143000 | 1792343870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 263 | 20240108 | 142900 | 1792343870 | 7900 | 7910 | 7910 | 7900 | 3068 |
| 264 | 20240108 | 142800 | 1768095400 | 7910 | 7910 | 7910 | 7910 | 285 |
| 265 | 20240108 | 142700 | 1765841050 | 7910 | 7910 | 7910 | 7900 | 2772 |
| 266 | 20240108 | 142600 | 1743936360 | 7900 | 7920 | 7920 | 7900 | 2270 |
| 267 | 20240108 | 142500 | 1725984770 | 7930 | 7930 | 7930 | 7930 | 63 |
| 268 | 20240108 | 142400 | 1725485180 | 7920 | 7920 | 7920 | 7920 | 39 |
| 269 | 20240108 | 142300 | 1725176300 | 7920 | 7920 | 7920 | 7920 | 0 |
| 270 | 20240108 | 142200 | 1725176300 | 7920 | 7920 | 7920 | 7920 | 221 |
| 271 | 20240108 | 142100 | 1723425980 | 7920 | 7920 | 7920 | 7920 | 129 |
| 272 | 20240108 | 142000 | 1722404300 | 7920 | 7920 | 7920 | 7920 | 262 |
| 273 | 20240108 | 141900 | 1720329260 | 7920 | 7920 | 7920 | 7920 | 178 |
| 274 | 20240108 | 141800 | 1718919500 | 7920 | 7930 | 7930 | 7920 | 200 |
| 275 | 20240108 | 141700 | 1717335470 | 7930 | 7930 | 7930 | 7930 | 482 |
| 276 | 20240108 | 141600 | 1713513210 | 7930 | 7930 | 7930 | 7930 | 55 |
| 277 | 20240108 | 141500 | 1713077060 | 7940 | 7940 | 7940 | 7940 | 1 |
| 278 | 20240108 | 141400 | 1713069120 | 7920 | 7920 | 7920 | 7920 | 10 |
| 279 | 20240108 | 141300 | 1712989920 | 7910 | 7910 | 7910 | 7910 | 0 |
| 280 | 20240108 | 141200 | 1712989920 | 7910 | 7910 | 7910 | 7910 | 0 |
| 281 | 20240108 | 141100 | 1712989920 | 7910 | 7930 | 7930 | 7910 | 1426 |
| 282 | 20240108 | 141000 | 1701696560 | 7930 | 7930 | 7930 | 7930 | 1392 |
| 283 | 20240108 | 140900 | 1690658000 | 7950 | 7950 | 7950 | 7950 | 100 |
| 284 | 20240108 | 140800 | 1689863000 | 7950 | 7950 | 7950 | 7950 | 429 |
| 285 | 20240108 | 140700 | 1686452450 | 7930 | 7930 | 7930 | 7930 | 310 |
| 286 | 20240108 | 140600 | 1683994150 | 7940 | 7940 | 7940 | 7940 | 382 |
| 287 | 20240108 | 140500 | 1680961070 | 7940 | 7940 | 7940 | 7940 | 120 |
| 288 | 20240108 | 140400 | 1680008270 | 7940 | 7930 | 7940 | 7920 | 215 |
| 289 | 20240108 | 140300 | 1678304610 | 7920 | 7920 | 7920 | 7920 | 40 |
| 290 | 20240108 | 140200 | 1677987810 | 7920 | 7910 | 7920 | 7910 | 2164 |
| 291 | 20240108 | 140100 | 1660861570 | 7910 | 7910 | 7910 | 7910 | 50 |
| 292 | 20240108 | 140000 | 1660466070 | 7910 | 7910 | 7910 | 7910 | 380 |
| 293 | 20240108 | 135900 | 1657460270 | 7920 | 7920 | 7920 | 7910 | 626 |
| 294 | 20240108 | 135800 | 1652507350 | 7920 | 7920 | 7920 | 7920 | 21 |
| 295 | 20240108 | 135700 | 1652341030 | 7920 | 7920 | 7920 | 7920 | 401 |
| 296 | 20240108 | 135600 | 1649165110 | 7920 | 7910 | 7920 | 7910 | 1019 |
| 297 | 20240108 | 135500 | 1641103950 | 7920 | 7910 | 7920 | 7910 | 334 |
| 298 | 20240108 | 135400 | 1638458680 | 7920 | 7920 | 7920 | 7920 | 2 |
| 299 | 20240108 | 135300 | 1638442840 | 7920 | 7920 | 7920 | 7920 | 50 |
| 300 | 20240108 | 135200 | 1638046840 | 7920 | 7920 | 7920 | 7910 | 506 |
| 301 | 20240108 | 135100 | 1634039480 | 7920 | 7930 | 7930 | 7920 | 1141 |
| 302 | 20240108 | 135000 | 1625002570 | 7950 | 7940 | 7950 | 7940 | 15 |
| 303 | 20240108 | 134900 | 1624883420 | 7950 | 7920 | 7950 | 7920 | 401 |
| 304 | 20240108 | 134800 | 1621707470 | 7920 | 7920 | 7920 | 7920 | 635 |
| 305 | 20240108 | 134700 | 1616678270 | 7930 | 7950 | 7950 | 7930 | 333 |
| 306 | 20240108 | 134600 | 1614032250 | 7950 | 7950 | 7950 | 7920 | 32 |
| 307 | 20240108 | 134500 | 1613778150 | 7920 | 7940 | 7950 | 7920 | 1225 |
| 308 | 20240108 | 134400 | 1604074400 | 7950 | 7950 | 7950 | 7950 | 51 |
| 309 | 20240108 | 134300 | 1603668950 | 7930 | 7930 | 7930 | 7920 | 23 |
| 310 | 20240108 | 134200 | 1603486670 | 7920 | 7920 | 7920 | 7910 | 1962 |
| 311 | 20240108 | 134100 | 1587964090 | 7920 | 7920 | 7930 | 7920 | 1552 |
| 312 | 20240108 | 134000 | 1575672230 | 7920 | 7920 | 7920 | 7920 | 19 |
| 313 | 20240108 | 133900 | 1575521750 | 7930 | 7930 | 7930 | 7930 | 207 |
| 314 | 20240108 | 133800 | 1573880240 | 7930 | 7950 | 7950 | 7930 | 203 |
| 315 | 20240108 | 133700 | 1572270430 | 7960 | 7930 | 7960 | 7930 | 512 |
| 316 | 20240108 | 133600 | 1568201220 | 7930 | 7940 | 7940 | 7930 | 21 |
| 317 | 20240108 | 133500 | 1568034670 | 7940 | 7940 | 7950 | 7930 | 212 |
| 318 | 20240108 | 133400 | 1566351480 | 7960 | 7960 | 7960 | 7960 | 1 |
| 319 | 20240108 | 133300 | 1566343520 | 7950 | 7950 | 7950 | 7950 | 107 |
| 320 | 20240108 | 133200 | 1565492870 | 7950 | 7950 | 7950 | 7950 | 0 |
| 321 | 20240108 | 133100 | 1565492870 | 7950 | 7950 | 7950 | 7950 | 0 |
| 322 | 20240108 | 133000 | 1565492870 | 7950 | 7950 | 7950 | 7950 | 1 |
| 323 | 20240108 | 132900 | 1565484920 | 7950 | 7930 | 7950 | 7920 | 1364 |
| 324 | 20240108 | 132800 | 1554668440 | 7930 | 7960 | 7960 | 7930 | 58 |
| 325 | 20240108 | 132700 | 1554207720 | 7970 | 7970 | 7970 | 7960 | 20 |
| 326 | 20240108 | 132600 | 1554048420 | 7970 | 7970 | 7970 | 7970 | 6 |
| 327 | 20240108 | 132500 | 1554000600 | 7980 | 7960 | 7980 | 7920 | 530 |
| 328 | 20240108 | 132400 | 1549801840 | 7960 | 7960 | 7960 | 7960 | 31 |
| 329 | 20240108 | 132300 | 1549555080 | 7930 | 7930 | 7930 | 7930 | 0 |
| 330 | 20240108 | 132200 | 1549555080 | 7930 | 7930 | 7930 | 7930 | 45 |
| 331 | 20240108 | 132100 | 1549198230 | 7920 | 7920 | 7930 | 7920 | 419 |
| 332 | 20240108 | 132000 | 1545877390 | 7920 | 7930 | 7930 | 7920 | 167 |
| 333 | 20240108 | 131900 | 1544553310 | 7930 | 7920 | 7930 | 7920 | 221 |
| 334 | 20240108 | 131800 | 1542802890 | 7920 | 7920 | 7920 | 7920 | 50 |
| 335 | 20240108 | 131700 | 1542406890 | 7920 | 7920 | 7920 | 7920 | 810 |
| 336 | 20240108 | 131600 | 1535991690 | 7920 | 7930 | 7930 | 7920 | 1121 |
| 337 | 20240108 | 131500 | 1527113320 | 7930 | 7930 | 7930 | 7920 | 45 |
| 338 | 20240108 | 131400 | 1526756670 | 7930 | 7920 | 7930 | 7920 | 117 |
| 339 | 20240108 | 131300 | 1525829860 | 7920 | 7920 | 7920 | 7920 | 117 |
| 340 | 20240108 | 131200 | 1524903220 | 7920 | 7930 | 7930 | 7920 | 2006 |
| 341 | 20240108 | 131100 | 1509015640 | 7920 | 7930 | 7930 | 7920 | 35 |
| 342 | 20240108 | 131000 | 1508738410 | 7930 | 7920 | 7930 | 7920 | 665 |
| 343 | 20240108 | 130900 | 1503470500 | 7920 | 7930 | 7930 | 7920 | 2914 |
| 344 | 20240108 | 130800 | 1480362630 | 7940 | 7950 | 7950 | 7940 | 2396 |
| 345 | 20240108 | 130700 | 1461336400 | 7950 | 7950 | 7960 | 7950 | 1036 |
| 346 | 20240108 | 130600 | 1453100170 | 7960 | 7950 | 7960 | 7950 | 1603 |
| 347 | 20240108 | 130500 | 1440356200 | 7960 | 7960 | 7960 | 7960 | 2 |
| 348 | 20240108 | 130400 | 1440340280 | 7950 | 7950 | 7950 | 7950 | 21 |
| 349 | 20240108 | 130300 | 1440173330 | 7960 | 7960 | 7960 | 7940 | 3796 |
| 350 | 20240108 | 130200 | 1409994360 | 7970 | 7950 | 7970 | 7950 | 16 |
| 351 | 20240108 | 130100 | 1409867000 | 7960 | 7960 | 7970 | 7960 | 467 |
| 352 | 20240108 | 130000 | 1406149660 | 7960 | 7960 | 7960 | 7950 | 1156 |
| 353 | 20240108 | 125900 | 1396948220 | 7960 | 7960 | 7960 | 7960 | 53 |
| 354 | 20240108 | 125800 | 1396526340 | 7960 | 7960 | 7960 | 7960 | 3 |
| 355 | 20240108 | 125700 | 1396502460 | 7960 | 7970 | 7970 | 7960 | 905 |
| 356 | 20240108 | 125600 | 1389298440 | 7980 | 7980 | 7990 | 7980 | 18 |
| 357 | 20240108 | 125500 | 1389154790 | 7990 | 7960 | 7990 | 7960 | 1889 |
| 358 | 20240108 | 125400 | 1374118210 | 7960 | 7970 | 7970 | 7960 | 388 |
| 359 | 20240108 | 125300 | 1371026950 | 7970 | 7990 | 8000 | 7960 | 739 |
| 360 | 20240108 | 125200 | 1365141570 | 8000 | 7990 | 8000 | 7970 | 1030 |
| 361 | 20240108 | 125100 | 1356931950 | 8000 | 7990 | 8000 | 7970 | 293 |
| 362 | 20240108 | 125000 | 1354596430 | 8000 | 7990 | 8000 | 7980 | 1654 |
| 363 | 20240108 | 124900 | 1341395580 | 7990 | 7990 | 7990 | 7990 | 40 |
| 364 | 20240108 | 124800 | 1341075980 | 8010 | 7980 | 8010 | 7980 | 109 |
| 365 | 20240108 | 124700 | 1340204390 | 7970 | 7970 | 7970 | 7970 | 351 |
| 366 | 20240108 | 124600 | 1337406920 | 7970 | 7970 | 7970 | 7970 | 5 |
| 367 | 20240108 | 124500 | 1337367070 | 7970 | 7970 | 7970 | 7970 | 0 |
| 368 | 20240108 | 124400 | 1337367070 | 7970 | 7970 | 7970 | 7970 | 125 |
| 369 | 20240108 | 124300 | 1336370820 | 7970 | 7970 | 7970 | 7970 | 28 |
| 370 | 20240108 | 124200 | 1336147660 | 7970 | 7970 | 7970 | 7970 | 37 |
| 371 | 20240108 | 124100 | 1335852770 | 7970 | 7970 | 7970 | 7970 | 1322 |
| 372 | 20240108 | 124000 | 1325316430 | 7970 | 7970 | 7970 | 7970 | 1 |
| 373 | 20240108 | 123900 | 1325308460 | 7960 | 7960 | 7960 | 7960 | 1253 |
| 374 | 20240108 | 123800 | 1315334580 | 7970 | 7970 | 7970 | 7970 | 12 |
| 375 | 20240108 | 123700 | 1315238940 | 7970 | 7970 | 7970 | 7970 | 700 |
| 376 | 20240108 | 123600 | 1309659940 | 7970 | 7960 | 7970 | 7960 | 49 |
| 377 | 20240108 | 123500 | 1309269610 | 7960 | 7960 | 7960 | 7960 | 21 |
| 378 | 20240108 | 123400 | 1309102450 | 7970 | 7970 | 7970 | 7970 | 210 |
| 379 | 20240108 | 123300 | 1307428750 | 7960 | 7960 | 7960 | 7960 | 100 |
| 380 | 20240108 | 123200 | 1306632750 | 7960 | 7960 | 7960 | 7960 | 1 |
| 381 | 20240108 | 123100 | 1306624790 | 7960 | 7960 | 7960 | 7960 | 50 |
| 382 | 20240108 | 123000 | 1306226790 | 7970 | 7960 | 7970 | 7960 | 261 |
| 383 | 20240108 | 122900 | 1304146740 | 7950 | 7960 | 7970 | 7950 | 3098 |
| 384 | 20240108 | 122800 | 1279469760 | 7970 | 7970 | 7970 | 7970 | 2 |
| 385 | 20240108 | 122700 | 1279453820 | 7970 | 7970 | 7970 | 7970 | 213 |
| 386 | 20240108 | 122600 | 1277756210 | 7970 | 7970 | 7970 | 7970 | 0 |
| 387 | 20240108 | 122500 | 1277756210 | 7970 | 7970 | 7970 | 7970 | 10 |
| 388 | 20240108 | 122400 | 1277676510 | 7970 | 7970 | 7970 | 7970 | 108 |
| 389 | 20240108 | 122300 | 1276815750 | 7970 | 7970 | 7970 | 7970 | 12 |
| 390 | 20240108 | 122200 | 1276720110 | 7970 | 7970 | 7970 | 7970 | 10 |
| 391 | 20240108 | 122100 | 1276640410 | 7970 | 7960 | 7970 | 7960 | 144 |
| 392 | 20240108 | 122000 | 1275493980 | 7960 | 7960 | 7960 | 7960 | 150 |
| 393 | 20240108 | 121900 | 1274299980 | 7970 | 7970 | 7970 | 7970 | 156 |
| 394 | 20240108 | 121800 | 1273056660 | 7970 | 7970 | 7970 | 7970 | 0 |
| 395 | 20240108 | 121700 | 1273056660 | 7970 | 7970 | 7970 | 7970 | 2 |
| 396 | 20240108 | 121600 | 1273040720 | 7970 | 7970 | 7970 | 7970 | 0 |
| 397 | 20240108 | 121500 | 1273040720 | 7970 | 7970 | 7970 | 7970 | 0 |
| 398 | 20240108 | 121400 | 1273040720 | 7970 | 7970 | 7970 | 7970 | 0 |
| 399 | 20240108 | 121300 | 1273040720 | 7970 | 7970 | 7970 | 7970 | 3 |
| 400 | 20240108 | 121200 | 1273016810 | 7970 | 7970 | 7970 | 7970 | 0 |
| 401 | 20240108 | 121100 | 1273016810 | 7970 | 7970 | 7970 | 7970 | 0 |
| 402 | 20240108 | 121000 | 1273016810 | 7970 | 7970 | 7970 | 7970 | 0 |
| 403 | 20240108 | 120900 | 1273016810 | 7970 | 7970 | 7970 | 7970 | 8 |
| 404 | 20240108 | 120800 | 1272953050 | 7970 | 7970 | 7970 | 7970 | 0 |
| 405 | 20240108 | 120700 | 1272953050 | 7970 | 7970 | 7970 | 7970 | 0 |
| 406 | 20240108 | 120600 | 1272953050 | 7970 | 7970 | 7970 | 7960 | 284 |
| 407 | 20240108 | 120500 | 1270692090 | 7970 | 7970 | 7970 | 7970 | 4 |
| 408 | 20240108 | 120400 | 1270660210 | 7970 | 7970 | 7970 | 7970 | 23 |
| 409 | 20240108 | 120300 | 1270476900 | 7970 | 7980 | 7980 | 7970 | 329 |
| 410 | 20240108 | 120200 | 1267852320 | 8010 | 8010 | 8010 | 8010 | 0 |
| 411 | 20240108 | 120100 | 1267852320 | 8010 | 8010 | 8010 | 8010 | 0 |
| 412 | 20240108 | 120000 | 1267852320 | 8010 | 8010 | 8010 | 8010 | 1 |
| 413 | 20240108 | 115900 | 1267844310 | 8000 | 8000 | 8000 | 8000 | 0 |
| 414 | 20240108 | 115800 | 1267844310 | 8000 | 8000 | 8000 | 8000 | 1 |
| 415 | 20240108 | 115700 | 1267836310 | 8000 | 8000 | 8000 | 8000 | 0 |
| 416 | 20240108 | 115600 | 1267836310 | 8000 | 8010 | 8010 | 7960 | 643 |
| 417 | 20240108 | 115500 | 1262693450 | 8010 | 7960 | 8010 | 7960 | 202 |
| 418 | 20240108 | 115400 | 1261082420 | 7970 | 7970 | 7970 | 7970 | 15 |
| 419 | 20240108 | 115300 | 1260962870 | 7970 | 7970 | 7970 | 7970 | 0 |
| 420 | 20240108 | 115200 | 1260962870 | 7970 | 7970 | 7970 | 7970 | 204 |
| 421 | 20240108 | 115100 | 1259336990 | 7970 | 7970 | 7970 | 7970 | 142 |
| 422 | 20240108 | 115000 | 1258205250 | 7970 | 7970 | 7970 | 7960 | 627 |
| 423 | 20240108 | 114900 | 1253209280 | 7970 | 7970 | 7970 | 7970 | 30 |
| 424 | 20240108 | 114800 | 1252970180 | 7970 | 7970 | 7970 | 7970 | 0 |
| 425 | 20240108 | 114700 | 1252970180 | 7970 | 7970 | 7970 | 7970 | 0 |
| 426 | 20240108 | 114600 | 1252970180 | 7970 | 7990 | 7990 | 7970 | 287 |
| 427 | 20240108 | 114500 | 1250680380 | 7990 | 8000 | 8000 | 7990 | 64 |
| 428 | 20240108 | 114400 | 1250168390 | 7990 | 7990 | 7990 | 7990 | 424 |
| 429 | 20240108 | 114300 | 1246780630 | 8000 | 8000 | 8000 | 8000 | 1 |
| 430 | 20240108 | 114200 | 1246772630 | 7990 | 7990 | 7990 | 7990 | 0 |
| 431 | 20240108 | 114100 | 1246772630 | 7990 | 7990 | 7990 | 7990 | 0 |
| 432 | 20240108 | 114000 | 1246772630 | 7990 | 7990 | 7990 | 7990 | 656 |
| 433 | 20240108 | 113900 | 1241531190 | 7990 | 7990 | 7990 | 7990 | 0 |
| 434 | 20240108 | 113800 | 1241531190 | 7990 | 7990 | 7990 | 7990 | 1 |
| 435 | 20240108 | 113700 | 1241523200 | 7960 | 7970 | 7970 | 7960 | 5538 |
| 436 | 20240108 | 113600 | 1197440660 | 7970 | 7960 | 7970 | 7960 | 34 |
| 437 | 20240108 | 113500 | 1197169880 | 7970 | 7970 | 7970 | 7960 | 130 |
| 438 | 20240108 | 113400 | 1196134980 | 7970 | 7980 | 7980 | 7970 | 715 |
| 439 | 20240108 | 113300 | 1190431940 | 7980 | 7980 | 7980 | 7980 | 0 |
| 440 | 20240108 | 113200 | 1190431940 | 7980 | 7980 | 7980 | 7980 | 0 |
| 441 | 20240108 | 113100 | 1190431940 | 7980 | 7980 | 7980 | 7980 | 10 |
| 442 | 20240108 | 113000 | 1190352140 | 7980 | 7980 | 7980 | 7980 | 0 |
| 443 | 20240108 | 112900 | 1190352140 | 7980 | 7980 | 7980 | 7980 | 630 |
| 444 | 20240108 | 112800 | 1185324740 | 7980 | 7990 | 7990 | 7980 | 2022 |
| 445 | 20240108 | 112700 | 1169170630 | 7990 | 7990 | 7990 | 7990 | 50 |
| 446 | 20240108 | 112600 | 1168771130 | 7990 | 7990 | 7990 | 7990 | 0 |
| 447 | 20240108 | 112500 | 1168771130 | 7990 | 7990 | 7990 | 7990 | 0 |
| 448 | 20240108 | 112400 | 1168771130 | 7990 | 7990 | 7990 | 7990 | 0 |
| 449 | 20240108 | 112300 | 1168771130 | 7990 | 8000 | 8000 | 7990 | 540 |
| 450 | 20240108 | 112200 | 1164456130 | 7990 | 8000 | 8000 | 7990 | 700 |
| 451 | 20240108 | 112100 | 1158857090 | 8010 | 8010 | 8010 | 8010 | 6 |
| 452 | 20240108 | 112000 | 1158809030 | 8010 | 8010 | 8010 | 8000 | 29 |
| 453 | 20240108 | 111900 | 1158576910 | 8010 | 8010 | 8010 | 8010 | 239 |
| 454 | 20240108 | 111800 | 1156662520 | 8010 | 8010 | 8010 | 8010 | 148 |
| 455 | 20240108 | 111700 | 1155477040 | 8010 | 8010 | 8010 | 8010 | 10 |
| 456 | 20240108 | 111600 | 1155396940 | 8000 | 8000 | 8000 | 8000 | 449 |
| 457 | 20240108 | 111500 | 1151804940 | 7990 | 7990 | 7990 | 7990 | 0 |
| 458 | 20240108 | 111400 | 1151804940 | 7990 | 8000 | 8000 | 7990 | 7 |
| 459 | 20240108 | 111300 | 1151748990 | 8000 | 8000 | 8000 | 8000 | 10 |
| 460 | 20240108 | 111200 | 1151668990 | 8000 | 8000 | 8000 | 8000 | 25 |
| 461 | 20240108 | 111100 | 1151468990 | 8000 | 8000 | 8000 | 8000 | 269 |
| 462 | 20240108 | 111000 | 1149316990 | 8000 | 8000 | 8000 | 8000 | 0 |
| 463 | 20240108 | 110900 | 1149316990 | 8000 | 8010 | 8010 | 8000 | 544 |
| 464 | 20240108 | 110800 | 1144963880 | 8000 | 8000 | 8000 | 8000 | 100 |
| 465 | 20240108 | 110700 | 1144163880 | 8000 | 8000 | 8000 | 8000 | 0 |
| 466 | 20240108 | 110600 | 1144163880 | 8000 | 8010 | 8010 | 8000 | 4 |
| 467 | 20240108 | 110500 | 1144131850 | 8010 | 8020 | 8020 | 8010 | 277 |
| 468 | 20240108 | 110400 | 1141912080 | 8020 | 8020 | 8020 | 8020 | 8 |
| 469 | 20240108 | 110300 | 1141847920 | 8010 | 8010 | 8010 | 8010 | 80 |
| 470 | 20240108 | 110200 | 1141207120 | 8010 | 8010 | 8010 | 8010 | 56 |
| 471 | 20240108 | 110100 | 1140758560 | 8010 | 8010 | 8010 | 8000 | 551 |
| 472 | 20240108 | 110000 | 1136346440 | 8010 | 8030 | 8040 | 8010 | 1933 |
| 473 | 20240108 | 105900 | 1120825040 | 8020 | 8010 | 8020 | 8010 | 512 |
| 474 | 20240108 | 105800 | 1116719360 | 8010 | 8020 | 8020 | 8010 | 200 |
| 475 | 20240108 | 105700 | 1115116360 | 8010 | 8010 | 8010 | 8010 | 788 |
| 476 | 20240108 | 105600 | 1108804480 | 8010 | 8000 | 8020 | 8000 | 422 |
| 477 | 20240108 | 105500 | 1105425490 | 8020 | 8000 | 8030 | 8000 | 18 |
| 478 | 20240108 | 105400 | 1105281140 | 8030 | 8000 | 8030 | 8000 | 1140 |
| 479 | 20240108 | 105300 | 1096135030 | 8020 | 8000 | 8020 | 8000 | 109 |
| 480 | 20240108 | 105200 | 1095261970 | 8000 | 8030 | 8030 | 8000 | 724 |
| 481 | 20240108 | 105100 | 1089456510 | 8020 | 8020 | 8020 | 8020 | 15 |
| 482 | 20240108 | 105000 | 1089336210 | 8020 | 8020 | 8020 | 8000 | 1319 |
| 483 | 20240108 | 104900 | 1078758930 | 8010 | 8000 | 8010 | 7990 | 1816 |
| 484 | 20240108 | 104800 | 1064230410 | 8000 | 7970 | 8000 | 7970 | 2405 |
| 485 | 20240108 | 104700 | 1045039190 | 7970 | 7960 | 7970 | 7960 | 278 |
| 486 | 20240108 | 104600 | 1042826210 | 7960 | 7960 | 7960 | 7960 | 0 |
| 487 | 20240108 | 104500 | 1042826210 | 7960 | 7960 | 7960 | 7960 | 0 |
| 488 | 20240108 | 104400 | 1042826210 | 7960 | 7960 | 7960 | 7960 | 3 |
| 489 | 20240108 | 104300 | 1042802330 | 7970 | 7970 | 7970 | 7970 | 3 |
| 490 | 20240108 | 104200 | 1042778420 | 7970 | 7970 | 7970 | 7970 | 30 |
| 491 | 20240108 | 104100 | 1042539320 | 7970 | 7970 | 7970 | 7960 | 125 |
| 492 | 20240108 | 104000 | 1041543080 | 7970 | 7960 | 7970 | 7960 | 527 |
| 493 | 20240108 | 103900 | 1037344400 | 7960 | 7960 | 7960 | 7960 | 2 |
| 494 | 20240108 | 103800 | 1037328480 | 7970 | 7960 | 7970 | 7960 | 419 |
| 495 | 20240108 | 103700 | 1033993230 | 7970 | 7950 | 7970 | 7950 | 33 |
| 496 | 20240108 | 103600 | 1033730660 | 7950 | 7950 | 7950 | 7950 | 0 |
| 497 | 20240108 | 103500 | 1033730660 | 7950 | 7970 | 7970 | 7940 | 1406 |
| 498 | 20240108 | 103400 | 1022546960 | 7970 | 7980 | 7980 | 7970 | 115 |
| 499 | 20240108 | 103300 | 1021630260 | 7960 | 7960 | 7960 | 7960 | 3 |
| 500 | 20240108 | 103200 | 1021606380 | 7980 | 7960 | 7980 | 7950 | 403 |
| 501 | 20240108 | 103100 | 1018394860 | 7970 | 7940 | 7970 | 7940 | 1125 |
| 502 | 20240108 | 103000 | 1009454480 | 7940 | 7930 | 7940 | 7930 | 441 |
| 503 | 20240108 | 102900 | 1005953940 | 7940 | 7940 | 7940 | 7930 | 447 |
| 504 | 20240108 | 102800 | 1002408120 | 7930 | 7940 | 7940 | 7930 | 631 |
| 505 | 20240108 | 102700 | 997403180 | 7940 | 7940 | 7940 | 7940 | 602 |
| 506 | 20240108 | 102600 | 992623300 | 7940 | 7940 | 7940 | 7940 | 60 |
| 507 | 20240108 | 102500 | 992146900 | 7940 | 7940 | 7940 | 7940 | 2 |
| 508 | 20240108 | 102400 | 992131020 | 7950 | 7950 | 7950 | 7940 | 1406 |
| 509 | 20240108 | 102300 | 980963320 | 7950 | 7950 | 7950 | 7940 | 977 |
| 510 | 20240108 | 102200 | 973204800 | 7950 | 7950 | 7950 | 7950 | 250 |
| 511 | 20240108 | 102100 | 971217300 | 7940 | 7940 | 7940 | 7930 | 67 |
| 512 | 20240108 | 102000 | 970685450 | 7940 | 7940 | 7940 | 7930 | 745 |
| 513 | 20240108 | 101900 | 964770250 | 7940 | 7940 | 7940 | 7940 | 243 |
| 514 | 20240108 | 101800 | 962840830 | 7940 | 7940 | 7940 | 7940 | 78 |
| 515 | 20240108 | 101700 | 962221510 | 7940 | 7940 | 7940 | 7940 | 25 |
| 516 | 20240108 | 101600 | 962023010 | 7940 | 7950 | 7960 | 7940 | 478 |
| 517 | 20240108 | 101500 | 958226660 | 7950 | 7950 | 7960 | 7940 | 1315 |
| 518 | 20240108 | 101400 | 947782950 | 7950 | 7950 | 7950 | 7950 | 273 |
| 519 | 20240108 | 101300 | 945612600 | 7950 | 7960 | 7960 | 7940 | 2136 |
| 520 | 20240108 | 101200 | 928638770 | 7960 | 7960 | 7960 | 7950 | 159 |
| 521 | 20240108 | 101100 | 927374130 | 7960 | 7970 | 7970 | 7960 | 762 |
| 522 | 20240108 | 101000 | 921308330 | 7970 | 7960 | 7970 | 7960 | 223 |
| 523 | 20240108 | 100900 | 919531030 | 7970 | 7970 | 7970 | 7970 | 221 |
| 524 | 20240108 | 100800 | 917769660 | 7970 | 7970 | 7970 | 7970 | 100 |
| 525 | 20240108 | 100700 | 916972660 | 7970 | 7970 | 7970 | 7970 | 39 |
| 526 | 20240108 | 100600 | 916661830 | 7970 | 7970 | 7970 | 7970 | 6 |
| 527 | 20240108 | 100500 | 916614010 | 7970 | 7970 | 7970 | 7970 | 150 |
| 528 | 20240108 | 100400 | 915418510 | 7970 | 7950 | 7970 | 7950 | 629 |
| 529 | 20240108 | 100300 | 910409570 | 7960 | 7960 | 7960 | 7950 | 27 |
| 530 | 20240108 | 100200 | 910194850 | 7960 | 7960 | 7960 | 7950 | 113 |
| 531 | 20240108 | 100100 | 909296370 | 7960 | 7960 | 7960 | 7960 | 5 |
| 532 | 20240108 | 100000 | 909256570 | 7960 | 7970 | 7970 | 7960 | 483 |
| 533 | 20240108 | 095900 | 905411790 | 7970 | 7960 | 7970 | 7960 | 52 |
| 534 | 20240108 | 095800 | 904997600 | 7960 | 7970 | 7970 | 7960 | 1248 |
| 535 | 20240108 | 095700 | 895062880 | 7970 | 7980 | 7980 | 7970 | 27 |
| 536 | 20240108 | 095600 | 894847680 | 7980 | 7970 | 7980 | 7960 | 115 |
| 537 | 20240108 | 095500 | 893931020 | 7970 | 7970 | 7970 | 7970 | 2 |
| 538 | 20240108 | 095400 | 893915080 | 7980 | 7970 | 7980 | 7970 | 854 |
| 539 | 20240108 | 095300 | 887104240 | 7970 | 7950 | 7970 | 7950 | 488 |
| 540 | 20240108 | 095200 | 883219290 | 7950 | 7950 | 7950 | 7950 | 395 |
| 541 | 20240108 | 095100 | 880079040 | 7950 | 7950 | 7960 | 7950 | 369 |
| 542 | 20240108 | 095000 | 877145390 | 7950 | 7950 | 7950 | 7950 | 188 |
| 543 | 20240108 | 094900 | 875650790 | 7950 | 7950 | 7950 | 7940 | 12 |
| 544 | 20240108 | 094800 | 875555400 | 7940 | 7940 | 7940 | 7930 | 837 |
| 545 | 20240108 | 094700 | 868917610 | 7940 | 7940 | 7940 | 7940 | 707 |
| 546 | 20240108 | 094600 | 863304030 | 7940 | 7940 | 7940 | 7940 | 488 |
| 547 | 20240108 | 094500 | 859429310 | 7940 | 7940 | 7940 | 7930 | 592 |
| 548 | 20240108 | 094400 | 854732110 | 7940 | 7930 | 7950 | 7930 | 309 |
| 549 | 20240108 | 094300 | 852281600 | 7950 | 7940 | 7950 | 7930 | 182 |
| 550 | 20240108 | 094200 | 850835560 | 7950 | 7950 | 7950 | 7940 | 385 |
| 551 | 20240108 | 094100 | 847775250 | 7930 | 7940 | 7950 | 7930 | 641 |
| 552 | 20240108 | 094000 | 842691700 | 7950 | 7940 | 7960 | 7930 | 1562 |
| 553 | 20240108 | 093900 | 830296350 | 7940 | 7940 | 7940 | 7940 | 130 |
| 554 | 20240108 | 093800 | 829264150 | 7960 | 7970 | 7970 | 7930 | 391 |
| 555 | 20240108 | 093700 | 826157950 | 7960 | 7960 | 7960 | 7960 | 1503 |
| 556 | 20240108 | 093600 | 814194070 | 7960 | 7970 | 7970 | 7960 | 560 |
| 557 | 20240108 | 093500 | 809735960 | 7970 | 7970 | 7970 | 7960 | 902 |
| 558 | 20240108 | 093400 | 802547030 | 7970 | 7960 | 7970 | 7940 | 1316 |
| 559 | 20240108 | 093300 | 792076750 | 7960 | 7940 | 7960 | 7940 | 1196 |
| 560 | 20240108 | 093200 | 782580490 | 7940 | 7960 | 7970 | 7940 | 1095 |
| 561 | 20240108 | 093100 | 773873500 | 7960 | 7960 | 7960 | 7960 | 557 |
| 562 | 20240108 | 093000 | 769439780 | 7940 | 7940 | 7960 | 7930 | 135 |
| 563 | 20240108 | 092900 | 768366500 | 7920 | 7940 | 7940 | 7910 | 300 |
| 564 | 20240108 | 092800 | 765990470 | 7940 | 7910 | 7940 | 7910 | 2859 |
| 565 | 20240108 | 092700 | 743311850 | 7900 | 7900 | 7910 | 7900 | 1141 |
| 566 | 20240108 | 092600 | 734297250 | 7910 | 7900 | 7940 | 7900 | 834 |
| 567 | 20240108 | 092500 | 727702990 | 7900 | 7910 | 7920 | 7890 | 3984 |
| 568 | 20240108 | 092400 | 696250540 | 7910 | 7900 | 7920 | 7900 | 99 |
| 569 | 20240108 | 092300 | 695468240 | 7900 | 7920 | 7920 | 7900 | 3153 |
| 570 | 20240108 | 092200 | 670549370 | 7930 | 7960 | 7960 | 7930 | 2044 |
| 571 | 20240108 | 092100 | 654321700 | 7950 | 7930 | 7950 | 7930 | 1095 |
| 572 | 20240108 | 092000 | 645632090 | 7910 | 7910 | 7930 | 7900 | 5321 |
| 573 | 20240108 | 091900 | 603544960 | 7910 | 7910 | 7910 | 7900 | 223 |
| 574 | 20240108 | 091800 | 601781140 | 7900 | 7890 | 7910 | 7880 | 409 |
| 575 | 20240108 | 091700 | 598552830 | 7880 | 7910 | 7910 | 7880 | 3950 |
| 576 | 20240108 | 091600 | 567391310 | 7910 | 7920 | 7920 | 7880 | 8602 |
| 577 | 20240108 | 091500 | 499458260 | 7920 | 7920 | 7920 | 7910 | 1658 |
| 578 | 20240108 | 091400 | 486334590 | 7930 | 7920 | 7930 | 7920 | 604 |
| 579 | 20240108 | 091300 | 481549610 | 7920 | 7930 | 7930 | 7910 | 3764 |
| 580 | 20240108 | 091200 | 451726020 | 7930 | 7950 | 7970 | 7920 | 4608 |
| 581 | 20240108 | 091100 | 415165790 | 7970 | 7980 | 8000 | 7950 | 2393 |
| 582 | 20240108 | 091000 | 396101780 | 7980 | 7990 | 7990 | 7970 | 481 |
| 583 | 20240108 | 090900 | 392265910 | 7970 | 8010 | 8010 | 7970 | 13165 |
| 584 | 20240108 | 090800 | 287196030 | 8010 | 8000 | 8010 | 7990 | 774 |
| 585 | 20240108 | 090700 | 281005700 | 7990 | 7970 | 8000 | 7970 | 3682 |
| 586 | 20240108 | 090600 | 251594610 | 7970 | 7980 | 7980 | 7970 | 1170 |
| 587 | 20240108 | 090500 | 242269470 | 7980 | 8000 | 8000 | 7970 | 1369 |
| 588 | 20240108 | 090400 | 231348160 | 8000 | 8000 | 8010 | 7970 | 6956 |
| 589 | 20240108 | 090300 | 175786280 | 8000 | 8010 | 8020 | 8000 | 3013 |
| 590 | 20240108 | 090200 | 151666540 | 8020 | 8010 | 8060 | 8010 | 3240 |
| 591 | 20240108 | 090100 | 125697640 | 7990 | 8030 | 8070 | 7920 | 5997 |
| 592 | 20240108 | 090000 | 77793670 | 8020 | 8110 | 8120 | 8020 | 9592 |