32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 3 | 20240105 | 185400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20240105 | 185300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20240105 | 185200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20240105 | 185100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20240105 | 185000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20240105 | 184900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20240105 | 184800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20240105 | 184700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20240105 | 184600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20240105 | 184500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20240105 | 184400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20240105 | 184300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20240105 | 184200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20240105 | 184100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20240105 | 184000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20240105 | 183900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20240105 | 183800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20240105 | 183700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20240105 | 183600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20240105 | 183500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20240105 | 183400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20240105 | 183300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20240105 | 183200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20240105 | 183100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20240105 | 183000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20240105 | 182900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20240105 | 182800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20240105 | 182700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20240105 | 182600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20240105 | 182500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 33 | 20240105 | 182400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20240105 | 182300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20240105 | 182200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20240105 | 182100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20240105 | 182000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20240105 | 181900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20240105 | 181800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20240105 | 181700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20240105 | 181600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20240105 | 181500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20240105 | 181400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20240105 | 181300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20240105 | 181200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20240105 | 181100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20240105 | 181000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20240105 | 180900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20240105 | 180800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20240105 | 180700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20240105 | 180600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20240105 | 180500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20240105 | 180400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20240105 | 180300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20240105 | 180200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20240105 | 180100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20240105 | 180000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20240105 | 175900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20240105 | 175800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20240105 | 175700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20240105 | 175600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20240105 | 175500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 63 | 20240105 | 175400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20240105 | 175300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20240105 | 175200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20240105 | 175100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20240105 | 175000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20240105 | 174900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20240105 | 174800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20240105 | 174700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20240105 | 174600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20240105 | 174500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20240105 | 174400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20240105 | 174300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20240105 | 174200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20240105 | 174100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20240105 | 174000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20240105 | 173900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20240105 | 173800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20240105 | 173700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20240105 | 173600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20240105 | 173500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20240105 | 173400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20240105 | 173300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20240105 | 173200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20240105 | 173100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20240105 | 173000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20240105 | 172900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20240105 | 172800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20240105 | 172700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20240105 | 172600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20240105 | 172500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 93 | 20240105 | 172400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20240105 | 172300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20240105 | 172200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20240105 | 172100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20240105 | 172000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20240105 | 171900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20240105 | 171800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20240105 | 171700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20240105 | 171600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20240105 | 171500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20240105 | 171400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20240105 | 171300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20240105 | 171200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20240105 | 171100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20240105 | 171000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20240105 | 170900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20240105 | 170800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20240105 | 170700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20240105 | 170600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20240105 | 170500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20240105 | 170400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20240105 | 170300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20240105 | 170200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20240105 | 170100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20240105 | 170000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20240105 | 165900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20240105 | 165800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20240105 | 165700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20240105 | 165600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20240105 | 165500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 123 | 20240105 | 165400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20240105 | 165300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20240105 | 165200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20240105 | 165100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20240105 | 165000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20240105 | 164900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20240105 | 164800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20240105 | 164700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20240105 | 164600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20240105 | 164500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20240105 | 164400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20240105 | 164300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20240105 | 164200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20240105 | 164100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20240105 | 164000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20240105 | 163900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20240105 | 163800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20240105 | 163700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20240105 | 163600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20240105 | 163500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20240105 | 163400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20240105 | 163300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20240105 | 163200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20240105 | 163100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20240105 | 163000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20240105 | 162900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20240105 | 162800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20240105 | 162700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20240105 | 162600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20240105 | 162500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 153 | 20240105 | 162400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20240105 | 162300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20240105 | 162200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20240105 | 162100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20240105 | 162000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20240105 | 161900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20240105 | 161800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20240105 | 161700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20240105 | 161600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20240105 | 161500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20240105 | 161400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20240105 | 161300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20240105 | 161200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20240105 | 161100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20240105 | 161000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20240105 | 160900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20240105 | 160800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20240105 | 160700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20240105 | 160600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20240105 | 160500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20240105 | 160400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20240105 | 160300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20240105 | 160200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20240105 | 160100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20240105 | 160000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20240105 | 155900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20240105 | 155800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20240105 | 155700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20240105 | 155600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20240105 | 155500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 183 | 20240105 | 155400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20240105 | 155300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20240105 | 155200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20240105 | 155100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20240105 | 155000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20240105 | 154900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20240105 | 154800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20240105 | 154700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20240105 | 154600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20240105 | 154500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20240105 | 154400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20240105 | 154300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20240105 | 154200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20240105 | 154100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20240105 | 154000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20240105 | 153900 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20240105 | 153800 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20240105 | 153700 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20240105 | 153600 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20240105 | 153500 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20240105 | 153400 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20240105 | 153300 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20240105 | 153200 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20240105 | 153100 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 0 |
| 207 | 20240105 | 153000 | 3024979130 | 12700 | 12700 | 12700 | 12700 | 4605 |
| 208 | 20240105 | 152900 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 209 | 20240105 | 152800 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 210 | 20240105 | 152700 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 211 | 20240105 | 152600 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 212 | 20240105 | 152500 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 213 | 20240105 | 152400 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 214 | 20240105 | 152300 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 215 | 20240105 | 152200 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 216 | 20240105 | 152100 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 217 | 20240105 | 152000 | 2966495630 | 12740 | 12740 | 12740 | 12740 | 0 |
| 218 | 20240105 | 151900 | 2966495630 | 12740 | 12750 | 12750 | 12740 | 66 |
| 219 | 20240105 | 151800 | 2965654160 | 12760 | 12740 | 12770 | 12740 | 644 |
| 220 | 20240105 | 151700 | 2957442220 | 12730 | 12730 | 12740 | 12730 | 234 |
| 221 | 20240105 | 151600 | 2954461290 | 12740 | 12740 | 12740 | 12720 | 1337 |
| 222 | 20240105 | 151500 | 2937436610 | 12740 | 12750 | 12750 | 12730 | 1829 |
| 223 | 20240105 | 151400 | 2914133210 | 12750 | 12760 | 12760 | 12750 | 207 |
| 224 | 20240105 | 151300 | 2911493170 | 12760 | 12770 | 12770 | 12760 | 437 |
| 225 | 20240105 | 151200 | 2905915210 | 12770 | 12750 | 12770 | 12750 | 310 |
| 226 | 20240105 | 151100 | 2901959500 | 12750 | 12760 | 12770 | 12750 | 574 |
| 227 | 20240105 | 151000 | 2894631820 | 12760 | 12760 | 12760 | 12760 | 91 |
| 228 | 20240105 | 150900 | 2893470660 | 12760 | 12750 | 12760 | 12750 | 520 |
| 229 | 20240105 | 150800 | 2886837210 | 12750 | 12750 | 12750 | 12750 | 163 |
| 230 | 20240105 | 150700 | 2884758960 | 12740 | 12740 | 12750 | 12730 | 267 |
| 231 | 20240105 | 150600 | 2881356970 | 12730 | 12740 | 12740 | 12730 | 72 |
| 232 | 20240105 | 150500 | 2880439710 | 12730 | 12720 | 12730 | 12720 | 255 |
| 233 | 20240105 | 150400 | 2877194210 | 12720 | 12720 | 12720 | 12720 | 104 |
| 234 | 20240105 | 150300 | 2875871330 | 12720 | 12740 | 12740 | 12720 | 161 |
| 235 | 20240105 | 150200 | 2873820410 | 12740 | 12740 | 12740 | 12740 | 213 |
| 236 | 20240105 | 150100 | 2871106790 | 12740 | 12740 | 12740 | 12700 | 2093 |
| 237 | 20240105 | 150000 | 2844500900 | 12740 | 12740 | 12740 | 12740 | 20 |
| 238 | 20240105 | 145900 | 2844246100 | 12740 | 12730 | 12740 | 12730 | 285 |
| 239 | 20240105 | 145800 | 2840615330 | 12730 | 12730 | 12730 | 12730 | 84 |
| 240 | 20240105 | 145700 | 2839546010 | 12740 | 12730 | 12740 | 12730 | 182 |
| 241 | 20240105 | 145600 | 2837227750 | 12740 | 12730 | 12750 | 12730 | 236 |
| 242 | 20240105 | 145500 | 2834221190 | 12740 | 12740 | 12740 | 12730 | 440 |
| 243 | 20240105 | 145400 | 2828616220 | 12730 | 12730 | 12730 | 12730 | 135 |
| 244 | 20240105 | 145300 | 2826897670 | 12730 | 12710 | 12730 | 12710 | 518 |
| 245 | 20240105 | 145200 | 2820305120 | 12710 | 12710 | 12710 | 12700 | 107 |
| 246 | 20240105 | 145100 | 2818945160 | 12710 | 12710 | 12710 | 12700 | 43 |
| 247 | 20240105 | 145000 | 2818398760 | 12710 | 12700 | 12710 | 12700 | 33 |
| 248 | 20240105 | 144900 | 2817979630 | 12710 | 12710 | 12710 | 12700 | 36 |
| 249 | 20240105 | 144800 | 2817522200 | 12710 | 12700 | 12720 | 12700 | 1391 |
| 250 | 20240105 | 144700 | 2799854690 | 12710 | 12710 | 12720 | 12710 | 381 |
| 251 | 20240105 | 144600 | 2795012080 | 12720 | 12720 | 12720 | 12710 | 523 |
| 252 | 20240105 | 144500 | 2788359690 | 12720 | 12720 | 12720 | 12710 | 140 |
| 253 | 20240105 | 144400 | 2786579010 | 12710 | 12710 | 12710 | 12710 | 38 |
| 254 | 20240105 | 144300 | 2786096030 | 12720 | 12710 | 12720 | 12710 | 255 |
| 255 | 20240105 | 144200 | 2782854570 | 12710 | 12710 | 12720 | 12710 | 463 |
| 256 | 20240105 | 144100 | 2776969810 | 12710 | 12720 | 12720 | 12710 | 603 |
| 257 | 20240105 | 144000 | 2769304780 | 12720 | 12720 | 12720 | 12710 | 713 |
| 258 | 20240105 | 143900 | 2760235550 | 12730 | 12720 | 12740 | 12720 | 114 |
| 259 | 20240105 | 143800 | 2758784590 | 12730 | 12720 | 12740 | 12720 | 38 |
| 260 | 20240105 | 143700 | 2758300740 | 12740 | 12730 | 12740 | 12720 | 93 |
| 261 | 20240105 | 143600 | 2757116800 | 12720 | 12720 | 12720 | 12720 | 57 |
| 262 | 20240105 | 143500 | 2756391760 | 12720 | 12710 | 12720 | 12710 | 171 |
| 263 | 20240105 | 143400 | 2754216780 | 12710 | 12720 | 12720 | 12710 | 27 |
| 264 | 20240105 | 143300 | 2753873600 | 12700 | 12700 | 12700 | 12700 | 16 |
| 265 | 20240105 | 143200 | 2753670400 | 12700 | 12700 | 12730 | 12700 | 31 |
| 266 | 20240105 | 143100 | 2753276670 | 12700 | 12700 | 12700 | 12690 | 913 |
| 267 | 20240105 | 143000 | 2741682610 | 12690 | 12690 | 12690 | 12690 | 993 |
| 268 | 20240105 | 142900 | 2729081440 | 12690 | 12700 | 12700 | 12690 | 688 |
| 269 | 20240105 | 142800 | 2720350530 | 12690 | 12690 | 12690 | 12690 | 17 |
| 270 | 20240105 | 142700 | 2720134800 | 12690 | 12680 | 12690 | 12680 | 345 |
| 271 | 20240105 | 142600 | 2715759200 | 12680 | 12680 | 12680 | 12680 | 115 |
| 272 | 20240105 | 142500 | 2714301000 | 12680 | 12680 | 12680 | 12680 | 157 |
| 273 | 20240105 | 142400 | 2712310240 | 12680 | 12680 | 12680 | 12680 | 12 |
| 274 | 20240105 | 142300 | 2712158080 | 12680 | 12700 | 12700 | 12680 | 1053 |
| 275 | 20240105 | 142200 | 2698792390 | 12700 | 12700 | 12700 | 12690 | 255 |
| 276 | 20240105 | 142100 | 2695554010 | 12690 | 12700 | 12700 | 12690 | 35 |
| 277 | 20240105 | 142000 | 2695109680 | 12690 | 12680 | 12690 | 12680 | 49 |
| 278 | 20240105 | 141900 | 2694487990 | 12680 | 12680 | 12680 | 12680 | 22 |
| 279 | 20240105 | 141800 | 2694209030 | 12680 | 12670 | 12680 | 12670 | 500 |
| 280 | 20240105 | 141700 | 2687873870 | 12670 | 12680 | 12680 | 12670 | 1242 |
| 281 | 20240105 | 141600 | 2672125470 | 12690 | 12690 | 12690 | 12680 | 505 |
| 282 | 20240105 | 141500 | 2665717150 | 12680 | 12690 | 12690 | 12680 | 290 |
| 283 | 20240105 | 141400 | 2662039920 | 12690 | 12690 | 12690 | 12690 | 49 |
| 284 | 20240105 | 141300 | 2661418110 | 12690 | 12690 | 12690 | 12690 | 12 |
| 285 | 20240105 | 141200 | 2661265830 | 12690 | 12690 | 12690 | 12690 | 421 |
| 286 | 20240105 | 141100 | 2655923340 | 12670 | 12690 | 12690 | 12670 | 1553 |
| 287 | 20240105 | 141000 | 2636230960 | 12690 | 12690 | 12700 | 12690 | 568 |
| 288 | 20240105 | 140900 | 2629022760 | 12690 | 12690 | 12690 | 12690 | 13 |
| 289 | 20240105 | 140800 | 2628857790 | 12690 | 12700 | 12700 | 12690 | 99 |
| 290 | 20240105 | 140700 | 2627600840 | 12700 | 12690 | 12700 | 12690 | 17 |
| 291 | 20240105 | 140600 | 2627384980 | 12690 | 12710 | 12710 | 12690 | 587 |
| 292 | 20240105 | 140500 | 2619929470 | 12710 | 12720 | 12720 | 12710 | 326 |
| 293 | 20240105 | 140400 | 2615785230 | 12720 | 12720 | 12720 | 12720 | 0 |
| 294 | 20240105 | 140300 | 2615785230 | 12720 | 12720 | 12720 | 12720 | 7 |
| 295 | 20240105 | 140200 | 2615696190 | 12720 | 12730 | 12730 | 12720 | 160 |
| 296 | 20240105 | 140100 | 2613660980 | 12720 | 12710 | 12730 | 12710 | 407 |
| 297 | 20240105 | 140000 | 2608487430 | 12710 | 12710 | 12710 | 12700 | 14 |
| 298 | 20240105 | 135900 | 2608309590 | 12700 | 12700 | 12700 | 12700 | 0 |
| 299 | 20240105 | 135800 | 2608309590 | 12700 | 12700 | 12700 | 12700 | 46 |
| 300 | 20240105 | 135700 | 2607725390 | 12700 | 12680 | 12700 | 12680 | 1018 |
| 301 | 20240105 | 135600 | 2594798390 | 12700 | 12700 | 12700 | 12690 | 2790 |
| 302 | 20240105 | 135500 | 2559391920 | 12700 | 12690 | 12700 | 12690 | 170 |
| 303 | 20240105 | 135400 | 2557234420 | 12700 | 12700 | 12700 | 12700 | 150 |
| 304 | 20240105 | 135300 | 2555329420 | 12700 | 12700 | 12700 | 12700 | 86 |
| 305 | 20240105 | 135200 | 2554237220 | 12700 | 12700 | 12710 | 12700 | 201 |
| 306 | 20240105 | 135100 | 2551684500 | 12700 | 12710 | 12710 | 12700 | 660 |
| 307 | 20240105 | 135000 | 2543299910 | 12710 | 12700 | 12710 | 12700 | 381 |
| 308 | 20240105 | 134900 | 2538460170 | 12710 | 12700 | 12710 | 12700 | 73 |
| 309 | 20240105 | 134800 | 2537532490 | 12710 | 12710 | 12710 | 12710 | 98 |
| 310 | 20240105 | 134700 | 2536286910 | 12710 | 12710 | 12710 | 12700 | 94 |
| 311 | 20240105 | 134600 | 2535092590 | 12710 | 12710 | 12730 | 12700 | 564 |
| 312 | 20240105 | 134500 | 2527924350 | 12710 | 12710 | 12750 | 12700 | 705 |
| 313 | 20240105 | 134400 | 2518967700 | 12770 | 12730 | 12780 | 12710 | 367 |
| 314 | 20240105 | 134300 | 2514295960 | 12730 | 12750 | 12750 | 12730 | 504 |
| 315 | 20240105 | 134200 | 2507871300 | 12750 | 12700 | 12840 | 12690 | 3659 |
| 316 | 20240105 | 134100 | 2461203360 | 12700 | 12700 | 12700 | 12700 | 684 |
| 317 | 20240105 | 134000 | 2452516560 | 12720 | 12720 | 12720 | 12700 | 429 |
| 318 | 20240105 | 133900 | 2447065600 | 12720 | 12720 | 12720 | 12710 | 59 |
| 319 | 20240105 | 133800 | 2446315520 | 12710 | 12720 | 12720 | 12710 | 7 |
| 320 | 20240105 | 133700 | 2446226520 | 12720 | 12720 | 12720 | 12720 | 4 |
| 321 | 20240105 | 133600 | 2446175640 | 12720 | 12720 | 12720 | 12720 | 696 |
| 322 | 20240105 | 133500 | 2437322520 | 12710 | 12710 | 12720 | 12710 | 44 |
| 323 | 20240105 | 133400 | 2436763180 | 12720 | 12710 | 12720 | 12710 | 221 |
| 324 | 20240105 | 133300 | 2433954240 | 12710 | 12710 | 12710 | 12710 | 20 |
| 325 | 20240105 | 133200 | 2433700040 | 12710 | 12690 | 12720 | 12690 | 907 |
| 326 | 20240105 | 133100 | 2422189310 | 12720 | 12700 | 12720 | 12680 | 508 |
| 327 | 20240105 | 133000 | 2415740830 | 12720 | 12720 | 12720 | 12720 | 17 |
| 328 | 20240105 | 132900 | 2415524590 | 12720 | 12720 | 12720 | 12700 | 22 |
| 329 | 20240105 | 132800 | 2415244770 | 12720 | 12700 | 12720 | 12700 | 68 |
| 330 | 20240105 | 132700 | 2414379890 | 12720 | 12690 | 12720 | 12690 | 1011 |
| 331 | 20240105 | 132600 | 2401544540 | 12690 | 12690 | 12690 | 12690 | 162 |
| 332 | 20240105 | 132500 | 2399488760 | 12690 | 12660 | 12690 | 12660 | 208 |
| 333 | 20240105 | 132400 | 2396853010 | 12630 | 12670 | 12670 | 12630 | 896 |
| 334 | 20240105 | 132300 | 2385528420 | 12650 | 12690 | 12690 | 12650 | 603 |
| 335 | 20240105 | 132200 | 2377897920 | 12690 | 12690 | 12690 | 12680 | 491 |
| 336 | 20240105 | 132100 | 2371669140 | 12690 | 12660 | 12690 | 12650 | 46 |
| 337 | 20240105 | 132000 | 2371085670 | 12650 | 12680 | 12690 | 12640 | 1216 |
| 338 | 20240105 | 131900 | 2355714710 | 12640 | 12690 | 12690 | 12640 | 990 |
| 339 | 20240105 | 131800 | 2343189810 | 12690 | 12650 | 12690 | 12650 | 465 |
| 340 | 20240105 | 131700 | 2337305330 | 12650 | 12680 | 12680 | 12650 | 1122 |
| 341 | 20240105 | 131600 | 2323097990 | 12670 | 12670 | 12700 | 12670 | 299 |
| 342 | 20240105 | 131500 | 2319309150 | 12700 | 12720 | 12720 | 12700 | 14 |
| 343 | 20240105 | 131400 | 2319131330 | 12720 | 12700 | 12730 | 12660 | 257 |
| 344 | 20240105 | 131300 | 2315873000 | 12700 | 12730 | 12730 | 12690 | 2290 |
| 345 | 20240105 | 131200 | 2286774440 | 12730 | 12750 | 12780 | 12730 | 386 |
| 346 | 20240105 | 131100 | 2281858320 | 12750 | 12760 | 12760 | 12740 | 2041 |
| 347 | 20240105 | 131000 | 2255828190 | 12770 | 12760 | 12780 | 12760 | 18 |
| 348 | 20240105 | 130900 | 2255598330 | 12760 | 12780 | 12790 | 12760 | 744 |
| 349 | 20240105 | 130800 | 2246098190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 350 | 20240105 | 130700 | 2246098190 | 12770 | 12790 | 12790 | 12770 | 1295 |
| 351 | 20240105 | 130600 | 2229545370 | 12800 | 12810 | 12810 | 12800 | 4668 |
| 352 | 20240105 | 130500 | 2169789560 | 12820 | 12830 | 12830 | 12820 | 755 |
| 353 | 20240105 | 130400 | 2160110450 | 12830 | 12860 | 12860 | 12830 | 7179 |
| 354 | 20240105 | 130300 | 2067952810 | 12860 | 12840 | 12860 | 12840 | 24 |
| 355 | 20240105 | 130200 | 2067644400 | 12850 | 12870 | 12870 | 12850 | 11 |
| 356 | 20240105 | 130100 | 2067502850 | 12840 | 12840 | 12840 | 12840 | 693 |
| 357 | 20240105 | 130000 | 2058604730 | 12840 | 12850 | 12850 | 12840 | 16 |
| 358 | 20240105 | 125900 | 2058399170 | 12840 | 12850 | 12850 | 12840 | 114 |
| 359 | 20240105 | 125800 | 2056934690 | 12870 | 12870 | 12870 | 12870 | 3 |
| 360 | 20240105 | 125700 | 2056896080 | 12830 | 12850 | 12850 | 12830 | 1517 |
| 361 | 20240105 | 125600 | 2037417810 | 12850 | 12890 | 12890 | 12850 | 369 |
| 362 | 20240105 | 125500 | 2032672960 | 12850 | 12850 | 12850 | 12850 | 4 |
| 363 | 20240105 | 125400 | 2032621560 | 12860 | 12860 | 12860 | 12860 | 2 |
| 364 | 20240105 | 125300 | 2032595840 | 12860 | 12860 | 12860 | 12860 | 301 |
| 365 | 20240105 | 125200 | 2028724980 | 12860 | 12870 | 12870 | 12860 | 191 |
| 366 | 20240105 | 125100 | 2026268220 | 12870 | 12870 | 12870 | 12870 | 18 |
| 367 | 20240105 | 125000 | 2026036560 | 12880 | 12880 | 12880 | 12880 | 80 |
| 368 | 20240105 | 124900 | 2025006160 | 12890 | 12890 | 12890 | 12890 | 20 |
| 369 | 20240105 | 124800 | 2024748360 | 12860 | 12860 | 12860 | 12850 | 163 |
| 370 | 20240105 | 124700 | 2022653050 | 12900 | 12870 | 12900 | 12850 | 34 |
| 371 | 20240105 | 124600 | 2022214610 | 12850 | 12900 | 12900 | 12850 | 720 |
| 372 | 20240105 | 124500 | 2012953480 | 12860 | 12860 | 12870 | 12860 | 205 |
| 373 | 20240105 | 124400 | 2010317070 | 12860 | 12860 | 12860 | 12860 | 93 |
| 374 | 20240105 | 124300 | 2009121090 | 12910 | 12900 | 12910 | 12860 | 121 |
| 375 | 20240105 | 124200 | 2007564110 | 12900 | 12880 | 12900 | 12880 | 50 |
| 376 | 20240105 | 124100 | 2006919730 | 12860 | 12860 | 12860 | 12860 | 186 |
| 377 | 20240105 | 124000 | 2004527770 | 12880 | 12890 | 12890 | 12880 | 29 |
| 378 | 20240105 | 123900 | 2004153970 | 12890 | 12890 | 12890 | 12890 | 31 |
| 379 | 20240105 | 123800 | 2003754380 | 12860 | 12890 | 12890 | 12860 | 779 |
| 380 | 20240105 | 123700 | 1993734660 | 12900 | 12900 | 12900 | 12900 | 21 |
| 381 | 20240105 | 123600 | 1993463760 | 12900 | 12910 | 12910 | 12900 | 395 |
| 382 | 20240105 | 123500 | 1988367500 | 12910 | 12910 | 12910 | 12910 | 1 |
| 383 | 20240105 | 123400 | 1988354590 | 12910 | 12910 | 12910 | 12900 | 97 |
| 384 | 20240105 | 123300 | 1987102460 | 12900 | 12900 | 12900 | 12900 | 0 |
| 385 | 20240105 | 123200 | 1987102460 | 12900 | 12900 | 12900 | 12900 | 20 |
| 386 | 20240105 | 123100 | 1986844460 | 12900 | 12870 | 12900 | 12870 | 6 |
| 387 | 20240105 | 123000 | 1986767210 | 12870 | 12870 | 12870 | 12870 | 6 |
| 388 | 20240105 | 122900 | 1986689990 | 12910 | 12900 | 12910 | 12900 | 42 |
| 389 | 20240105 | 122800 | 1986148160 | 12900 | 12900 | 12900 | 12900 | 7 |
| 390 | 20240105 | 122700 | 1986057860 | 12900 | 12870 | 12900 | 12870 | 275 |
| 391 | 20240105 | 122600 | 1982511260 | 12870 | 12890 | 12890 | 12870 | 934 |
| 392 | 20240105 | 122500 | 1970478810 | 12900 | 12900 | 12900 | 12900 | 1 |
| 393 | 20240105 | 122400 | 1970465910 | 12900 | 12920 | 12920 | 12900 | 542 |
| 394 | 20240105 | 122300 | 1963471560 | 12920 | 12920 | 12930 | 12920 | 232 |
| 395 | 20240105 | 122200 | 1960474110 | 12920 | 12920 | 12920 | 12920 | 33 |
| 396 | 20240105 | 122100 | 1960047750 | 12920 | 12920 | 12920 | 12920 | 16 |
| 397 | 20240105 | 122000 | 1959841030 | 12920 | 12920 | 12920 | 12920 | 13 |
| 398 | 20240105 | 121900 | 1959673070 | 12920 | 12930 | 12930 | 12920 | 297 |
| 399 | 20240105 | 121800 | 1955835820 | 12920 | 12920 | 12930 | 12920 | 203 |
| 400 | 20240105 | 121700 | 1953213050 | 12920 | 12930 | 12930 | 12920 | 65 |
| 401 | 20240105 | 121600 | 1952373150 | 12930 | 12910 | 12930 | 12910 | 30 |
| 402 | 20240105 | 121500 | 1951985490 | 12910 | 12920 | 12920 | 12910 | 13 |
| 403 | 20240105 | 121400 | 1951817650 | 12920 | 12920 | 12930 | 12920 | 19 |
| 404 | 20240105 | 121300 | 1951572160 | 12920 | 12920 | 12920 | 12910 | 434 |
| 405 | 20240105 | 121200 | 1945966920 | 12940 | 12940 | 12940 | 12930 | 811 |
| 406 | 20240105 | 121100 | 1935476460 | 12940 | 12930 | 12950 | 12930 | 849 |
| 407 | 20240105 | 121000 | 1924495620 | 12920 | 12920 | 12920 | 12920 | 56 |
| 408 | 20240105 | 120900 | 1923772100 | 12910 | 12920 | 12920 | 12910 | 8 |
| 409 | 20240105 | 120800 | 1923668780 | 12920 | 12920 | 12920 | 12920 | 46 |
| 410 | 20240105 | 120700 | 1923074460 | 12920 | 12920 | 12920 | 12920 | 3 |
| 411 | 20240105 | 120600 | 1923035700 | 12920 | 12910 | 12920 | 12910 | 223 |
| 412 | 20240105 | 120500 | 1920154580 | 12920 | 12920 | 12920 | 12920 | 41 |
| 413 | 20240105 | 120400 | 1919624860 | 12910 | 12910 | 12910 | 12910 | 29 |
| 414 | 20240105 | 120300 | 1919250470 | 12910 | 12910 | 12910 | 12910 | 107 |
| 415 | 20240105 | 120200 | 1917869100 | 12900 | 12900 | 12900 | 12900 | 423 |
| 416 | 20240105 | 120100 | 1912412400 | 12900 | 12880 | 12900 | 12880 | 593 |
| 417 | 20240105 | 120000 | 1904772780 | 12880 | 12870 | 12880 | 12870 | 27 |
| 418 | 20240105 | 115900 | 1904425270 | 12880 | 12880 | 12880 | 12880 | 69 |
| 419 | 20240105 | 115800 | 1903536550 | 12870 | 12880 | 12880 | 12870 | 33 |
| 420 | 20240105 | 115700 | 1903111790 | 12880 | 12870 | 12880 | 12870 | 283 |
| 421 | 20240105 | 115600 | 1899468530 | 12870 | 12870 | 12870 | 12870 | 25 |
| 422 | 20240105 | 115500 | 1899146780 | 12880 | 12870 | 12880 | 12870 | 23 |
| 423 | 20240105 | 115400 | 1898850590 | 12870 | 12870 | 12880 | 12870 | 354 |
| 424 | 20240105 | 115300 | 1894294410 | 12870 | 12860 | 12870 | 12860 | 426 |
| 425 | 20240105 | 115200 | 1888812420 | 12850 | 12860 | 12860 | 12850 | 163 |
| 426 | 20240105 | 115100 | 1886717390 | 12860 | 12860 | 12860 | 12850 | 145 |
| 427 | 20240105 | 115000 | 1884852980 | 12860 | 12860 | 12860 | 12860 | 175 |
| 428 | 20240105 | 114900 | 1882602480 | 12850 | 12860 | 12860 | 12850 | 415 |
| 429 | 20240105 | 114800 | 1877266830 | 12850 | 12850 | 12850 | 12850 | 33 |
| 430 | 20240105 | 114700 | 1876842780 | 12850 | 12860 | 12860 | 12850 | 225 |
| 431 | 20240105 | 114600 | 1873951520 | 12850 | 12850 | 12850 | 12850 | 25 |
| 432 | 20240105 | 114500 | 1873630270 | 12850 | 12850 | 12850 | 12850 | 0 |
| 433 | 20240105 | 114400 | 1873630270 | 12850 | 12860 | 12870 | 12850 | 119 |
| 434 | 20240105 | 114300 | 1872100160 | 12850 | 12860 | 12870 | 12850 | 806 |
| 435 | 20240105 | 114200 | 1861742340 | 12860 | 12860 | 12870 | 12860 | 206 |
| 436 | 20240105 | 114100 | 1859093150 | 12870 | 12870 | 12870 | 12860 | 145 |
| 437 | 20240105 | 114000 | 1857227280 | 12870 | 12870 | 12870 | 12860 | 758 |
| 438 | 20240105 | 113900 | 1847474820 | 12870 | 12870 | 12870 | 12870 | 25 |
| 439 | 20240105 | 113800 | 1847153070 | 12870 | 12880 | 12880 | 12870 | 136 |
| 440 | 20240105 | 113700 | 1845402640 | 12880 | 12880 | 12880 | 12860 | 305 |
| 441 | 20240105 | 113600 | 1841474570 | 12860 | 12860 | 12860 | 12860 | 25 |
| 442 | 20240105 | 113500 | 1841153070 | 12880 | 12880 | 12880 | 12880 | 5 |
| 443 | 20240105 | 113400 | 1841088670 | 12880 | 12860 | 12880 | 12860 | 786 |
| 444 | 20240105 | 113300 | 1830978160 | 12860 | 12870 | 12880 | 12860 | 504 |
| 445 | 20240105 | 113200 | 1824491690 | 12880 | 12880 | 12880 | 12870 | 566 |
| 446 | 20240105 | 113100 | 1817207000 | 12880 | 12870 | 12880 | 12870 | 31 |
| 447 | 20240105 | 113000 | 1816807970 | 12870 | 12870 | 12870 | 12870 | 177 |
| 448 | 20240105 | 112900 | 1814529980 | 12880 | 12890 | 12890 | 12880 | 528 |
| 449 | 20240105 | 112800 | 1807729300 | 12890 | 12880 | 12890 | 12880 | 248 |
| 450 | 20240105 | 112700 | 1804532830 | 12890 | 12890 | 12890 | 12880 | 1076 |
| 451 | 20240105 | 112600 | 1790669860 | 12890 | 12900 | 12900 | 12890 | 179 |
| 452 | 20240105 | 112500 | 1788360800 | 12900 | 12890 | 12900 | 12890 | 865 |
| 453 | 20240105 | 112400 | 1777209760 | 12890 | 12900 | 12900 | 12890 | 27 |
| 454 | 20240105 | 112300 | 1776861710 | 12890 | 12900 | 12910 | 12890 | 383 |
| 455 | 20240105 | 112200 | 1771919320 | 12910 | 12900 | 12910 | 12890 | 204 |
| 456 | 20240105 | 112100 | 1769287650 | 12910 | 12900 | 12910 | 12900 | 27 |
| 457 | 20240105 | 112000 | 1768939340 | 12900 | 12900 | 12910 | 12900 | 187 |
| 458 | 20240105 | 111900 | 1766526230 | 12900 | 12900 | 12900 | 12900 | 325 |
| 459 | 20240105 | 111800 | 1762333730 | 12900 | 12910 | 12910 | 12900 | 496 |
| 460 | 20240105 | 111700 | 1755934640 | 12920 | 12900 | 12920 | 12900 | 522 |
| 461 | 20240105 | 111600 | 1749197170 | 12900 | 12910 | 12910 | 12900 | 442 |
| 462 | 20240105 | 111500 | 1743495200 | 12900 | 12900 | 12910 | 12900 | 163 |
| 463 | 20240105 | 111400 | 1741392480 | 12900 | 12910 | 12910 | 12900 | 65 |
| 464 | 20240105 | 111300 | 1740553580 | 12900 | 12920 | 12920 | 12900 | 164 |
| 465 | 20240105 | 111200 | 1738435710 | 12900 | 12910 | 12910 | 12900 | 39 |
| 466 | 20240105 | 111100 | 1737932340 | 12920 | 12900 | 12920 | 12900 | 303 |
| 467 | 20240105 | 111000 | 1734023580 | 12900 | 12900 | 12900 | 12900 | 132 |
| 468 | 20240105 | 110900 | 1732320780 | 12900 | 12900 | 12900 | 12890 | 134 |
| 469 | 20240105 | 110800 | 1730592250 | 12890 | 12920 | 12920 | 12890 | 683 |
| 470 | 20240105 | 110700 | 1721779220 | 12910 | 12930 | 12930 | 12910 | 209 |
| 471 | 20240105 | 110600 | 1719079820 | 12930 | 12930 | 12940 | 12930 | 461 |
| 472 | 20240105 | 110500 | 1713119070 | 12930 | 12930 | 12930 | 12930 | 82 |
| 473 | 20240105 | 110400 | 1712058810 | 12940 | 12950 | 12950 | 12940 | 261 |
| 474 | 20240105 | 110300 | 1708679370 | 12950 | 12940 | 12960 | 12940 | 1075 |
| 475 | 20240105 | 110200 | 1694759420 | 12940 | 12930 | 12940 | 12920 | 955 |
| 476 | 20240105 | 110100 | 1682402120 | 12930 | 12930 | 12940 | 12930 | 216 |
| 477 | 20240105 | 110000 | 1679608740 | 12930 | 12940 | 12950 | 12930 | 108 |
| 478 | 20240105 | 105900 | 1678211360 | 12940 | 12930 | 12940 | 12920 | 152 |
| 479 | 20240105 | 105800 | 1676246140 | 12930 | 12940 | 12950 | 12930 | 432 |
| 480 | 20240105 | 105700 | 1670654470 | 12950 | 12960 | 12960 | 12950 | 277 |
| 481 | 20240105 | 105600 | 1667064950 | 12960 | 12950 | 12960 | 12940 | 792 |
| 482 | 20240105 | 105500 | 1656806110 | 12970 | 12870 | 12970 | 12870 | 4939 |
| 483 | 20240105 | 105400 | 1593000520 | 12870 | 12880 | 12880 | 12870 | 152 |
| 484 | 20240105 | 105300 | 1591044070 | 12900 | 12900 | 12900 | 12850 | 1200 |
| 485 | 20240105 | 105200 | 1575609520 | 12890 | 12840 | 12890 | 12840 | 1785 |
| 486 | 20240105 | 105100 | 1552616480 | 12850 | 12850 | 12860 | 12850 | 187 |
| 487 | 20240105 | 105000 | 1550212740 | 12850 | 12860 | 12870 | 12850 | 306 |
| 488 | 20240105 | 104900 | 1546278760 | 12860 | 12860 | 12860 | 12860 | 11 |
| 489 | 20240105 | 104800 | 1546137300 | 12850 | 12850 | 12850 | 12850 | 25 |
| 490 | 20240105 | 104700 | 1545816050 | 12880 | 12860 | 12880 | 12840 | 69 |
| 491 | 20240105 | 104600 | 1544928750 | 12880 | 12860 | 12880 | 12850 | 1172 |
| 492 | 20240105 | 104500 | 1529862510 | 12860 | 12870 | 12870 | 12860 | 171 |
| 493 | 20240105 | 104400 | 1527662740 | 12870 | 12860 | 12870 | 12860 | 222 |
| 494 | 20240105 | 104300 | 1524805850 | 12860 | 12860 | 12870 | 12850 | 169 |
| 495 | 20240105 | 104200 | 1522631760 | 12850 | 12870 | 12870 | 12850 | 573 |
| 496 | 20240105 | 104100 | 1515265960 | 12870 | 12870 | 12870 | 12870 | 40 |
| 497 | 20240105 | 104000 | 1514751160 | 12870 | 12890 | 12890 | 12870 | 61 |
| 498 | 20240105 | 103900 | 1513965420 | 12890 | 12890 | 12890 | 12880 | 602 |
| 499 | 20240105 | 103800 | 1506205890 | 12870 | 12880 | 12890 | 12870 | 539 |
| 500 | 20240105 | 103700 | 1499268660 | 12870 | 12870 | 12880 | 12870 | 109 |
| 501 | 20240105 | 103600 | 1497865820 | 12860 | 12860 | 12870 | 12860 | 91 |
| 502 | 20240105 | 103500 | 1496695440 | 12870 | 12860 | 12870 | 12860 | 138 |
| 503 | 20240105 | 103400 | 1494920620 | 12860 | 12860 | 12860 | 12860 | 54 |
| 504 | 20240105 | 103300 | 1494226180 | 12860 | 12890 | 12890 | 12860 | 116 |
| 505 | 20240105 | 103200 | 1492731420 | 12890 | 12860 | 12890 | 12860 | 13 |
| 506 | 20240105 | 103100 | 1492564040 | 12890 | 12900 | 12900 | 12850 | 5204 |
| 507 | 20240105 | 103000 | 1425454060 | 12900 | 12870 | 12900 | 12860 | 1957 |
| 508 | 20240105 | 102900 | 1400232250 | 12860 | 12860 | 12860 | 12860 | 31 |
| 509 | 20240105 | 102800 | 1399833590 | 12890 | 12840 | 12890 | 12840 | 321 |
| 510 | 20240105 | 102700 | 1395711500 | 12840 | 12840 | 12880 | 12840 | 3113 |
| 511 | 20240105 | 102600 | 1355636700 | 12840 | 12830 | 12870 | 12830 | 8 |
| 512 | 20240105 | 102500 | 1355533930 | 12830 | 12860 | 12860 | 12830 | 2070 |
| 513 | 20240105 | 102400 | 1328933300 | 12870 | 12880 | 12880 | 12860 | 131 |
| 514 | 20240105 | 102300 | 1327247480 | 12880 | 12870 | 12880 | 12860 | 508 |
| 515 | 20240105 | 102200 | 1320709760 | 12860 | 12860 | 12870 | 12860 | 262 |
| 516 | 20240105 | 102100 | 1317340400 | 12860 | 12870 | 12870 | 12860 | 472 |
| 517 | 20240105 | 102000 | 1311269910 | 12870 | 12880 | 12880 | 12870 | 32 |
| 518 | 20240105 | 101900 | 1310857960 | 12880 | 12880 | 12890 | 12860 | 499 |
| 519 | 20240105 | 101800 | 1304434990 | 12880 | 12870 | 12880 | 12870 | 29 |
| 520 | 20240105 | 101700 | 1304061750 | 12870 | 12860 | 12890 | 12860 | 129 |
| 521 | 20240105 | 101600 | 1302401760 | 12860 | 12880 | 12880 | 12850 | 598 |
| 522 | 20240105 | 101500 | 1294709500 | 12880 | 12900 | 12900 | 12880 | 345 |
| 523 | 20240105 | 101400 | 1290259760 | 12900 | 12890 | 12900 | 12870 | 567 |
| 524 | 20240105 | 101300 | 1282961440 | 12900 | 12880 | 12910 | 12880 | 975 |
| 525 | 20240105 | 101200 | 1270388160 | 12900 | 12880 | 12900 | 12880 | 871 |
| 526 | 20240105 | 101100 | 1259160700 | 12850 | 12890 | 12890 | 12850 | 143 |
| 527 | 20240105 | 101000 | 1257319140 | 12850 | 12890 | 12890 | 12850 | 48 |
| 528 | 20240105 | 100900 | 1256702100 | 12890 | 12870 | 12890 | 12840 | 117 |
| 529 | 20240105 | 100800 | 1255196250 | 12890 | 12850 | 12890 | 12840 | 260 |
| 530 | 20240105 | 100700 | 1251853860 | 12850 | 12840 | 12850 | 12840 | 768 |
| 531 | 20240105 | 100600 | 1241987600 | 12840 | 12850 | 12850 | 12840 | 1160 |
| 532 | 20240105 | 100500 | 1227084320 | 12850 | 12850 | 12850 | 12840 | 538 |
| 533 | 20240105 | 100400 | 1220176300 | 12850 | 12850 | 12910 | 12840 | 1102 |
| 534 | 20240105 | 100300 | 1205998570 | 12860 | 12860 | 12860 | 12850 | 246 |
| 535 | 20240105 | 100200 | 1202835110 | 12860 | 12870 | 12870 | 12860 | 261 |
| 536 | 20240105 | 100100 | 1199476990 | 12860 | 12900 | 12900 | 12860 | 1334 |
| 537 | 20240105 | 100000 | 1182293690 | 12900 | 12890 | 12900 | 12890 | 469 |
| 538 | 20240105 | 095900 | 1176244350 | 12890 | 12920 | 12920 | 12890 | 1128 |
| 539 | 20240105 | 095800 | 1161694080 | 12910 | 12900 | 12910 | 12900 | 487 |
| 540 | 20240105 | 095700 | 1155407860 | 12900 | 12890 | 12910 | 12880 | 521 |
| 541 | 20240105 | 095600 | 1148688820 | 12890 | 12870 | 12890 | 12870 | 281 |
| 542 | 20240105 | 095500 | 1145068790 | 12880 | 12870 | 12890 | 12870 | 239 |
| 543 | 20240105 | 095400 | 1141991800 | 12870 | 12880 | 12880 | 12850 | 104 |
| 544 | 20240105 | 095300 | 1140653310 | 12880 | 12860 | 12880 | 12860 | 58 |
| 545 | 20240105 | 095200 | 1139906630 | 12860 | 12850 | 12880 | 12850 | 235 |
| 546 | 20240105 | 095100 | 1136883950 | 12860 | 12860 | 12860 | 12850 | 283 |
| 547 | 20240105 | 095000 | 1133245650 | 12880 | 12860 | 12880 | 12860 | 575 |
| 548 | 20240105 | 094900 | 1125850690 | 12860 | 12860 | 12870 | 12850 | 415 |
| 549 | 20240105 | 094800 | 1120515220 | 12860 | 12870 | 12890 | 12850 | 1148 |
| 550 | 20240105 | 094700 | 1105741830 | 12870 | 12860 | 12900 | 12860 | 1269 |
| 551 | 20240105 | 094600 | 1089389550 | 12860 | 12860 | 12900 | 12850 | 1907 |
| 552 | 20240105 | 094500 | 1064861500 | 12860 | 12850 | 12860 | 12840 | 666 |
| 553 | 20240105 | 094400 | 1056300830 | 12860 | 12830 | 12860 | 12820 | 1052 |
| 554 | 20240105 | 094300 | 1042789020 | 12830 | 12830 | 12830 | 12810 | 69 |
| 555 | 20240105 | 094200 | 1041904420 | 12810 | 12800 | 12810 | 12800 | 598 |
| 556 | 20240105 | 094100 | 1034245720 | 12810 | 12800 | 12810 | 12790 | 227 |
| 557 | 20240105 | 094000 | 1031340330 | 12800 | 12790 | 12810 | 12790 | 370 |
| 558 | 20240105 | 093900 | 1026607910 | 12780 | 12780 | 12850 | 12780 | 619 |
| 559 | 20240105 | 093800 | 1018695380 | 12860 | 12820 | 12860 | 12780 | 877 |
| 560 | 20240105 | 093700 | 1007448790 | 12820 | 12940 | 12940 | 12600 | 14707 |
| 561 | 20240105 | 093600 | 820133160 | 12940 | 12960 | 12960 | 12890 | 2586 |
| 562 | 20240105 | 093500 | 786668720 | 12940 | 12950 | 12980 | 12940 | 9345 |
| 563 | 20240105 | 093400 | 665552000 | 12940 | 12930 | 12950 | 12920 | 1338 |
| 564 | 20240105 | 093300 | 648245280 | 12920 | 12900 | 12930 | 12890 | 3495 |
| 565 | 20240105 | 093200 | 603114760 | 12890 | 12880 | 12910 | 12880 | 1397 |
| 566 | 20240105 | 093100 | 585111500 | 12870 | 12870 | 12890 | 12870 | 258 |
| 567 | 20240105 | 093000 | 581788350 | 12880 | 12900 | 12900 | 12880 | 722 |
| 568 | 20240105 | 092900 | 572486130 | 12910 | 12880 | 12910 | 12880 | 367 |
| 569 | 20240105 | 092800 | 567753250 | 12910 | 12920 | 12930 | 12880 | 1859 |
| 570 | 20240105 | 092700 | 543758000 | 12930 | 12910 | 12930 | 12900 | 1204 |
| 571 | 20240105 | 092600 | 528212780 | 12920 | 12930 | 12940 | 12910 | 3301 |
| 572 | 20240105 | 092500 | 485580370 | 12930 | 12930 | 12940 | 12920 | 2433 |
| 573 | 20240105 | 092400 | 454114910 | 12930 | 12920 | 12930 | 12900 | 1761 |
| 574 | 20240105 | 092300 | 431359250 | 12900 | 12940 | 12940 | 12900 | 1460 |
| 575 | 20240105 | 092200 | 412498960 | 12930 | 12790 | 12950 | 12790 | 5075 |
| 576 | 20240105 | 092100 | 347131160 | 12800 | 12810 | 12830 | 12800 | 933 |
| 577 | 20240105 | 092000 | 335176120 | 12810 | 12780 | 12810 | 12760 | 569 |
| 578 | 20240105 | 091900 | 327897050 | 12780 | 12780 | 12780 | 12760 | 321 |
| 579 | 20240105 | 091800 | 323796210 | 12780 | 12810 | 12810 | 12750 | 844 |
| 580 | 20240105 | 091700 | 312998220 | 12810 | 12810 | 12810 | 12800 | 337 |
| 581 | 20240105 | 091600 | 308682060 | 12800 | 12790 | 12800 | 12790 | 1006 |
| 582 | 20240105 | 091500 | 295811960 | 12790 | 12750 | 12790 | 12750 | 531 |
| 583 | 20240105 | 091400 | 289040530 | 12750 | 12730 | 12750 | 12720 | 1936 |
| 584 | 20240105 | 091300 | 264398320 | 12740 | 12740 | 12750 | 12740 | 90 |
| 585 | 20240105 | 091200 | 263251700 | 12730 | 12760 | 12760 | 12730 | 1975 |
| 586 | 20240105 | 091100 | 238087290 | 12760 | 12760 | 12790 | 12750 | 1115 |
| 587 | 20240105 | 091000 | 223859740 | 12750 | 12760 | 12760 | 12740 | 759 |
| 588 | 20240105 | 090900 | 214187510 | 12750 | 12750 | 12750 | 12740 | 849 |
| 589 | 20240105 | 090800 | 203370960 | 12740 | 12780 | 12800 | 12740 | 1493 |
| 590 | 20240105 | 090700 | 184331070 | 12790 | 12840 | 12850 | 12780 | 2994 |
| 591 | 20240105 | 090600 | 145957090 | 12850 | 12820 | 12850 | 12820 | 2643 |
| 592 | 20240105 | 090500 | 112017560 | 12820 | 12810 | 12820 | 12810 | 721 |
| 593 | 20240105 | 090400 | 102777490 | 12810 | 12750 | 12820 | 12750 | 559 |
| 594 | 20240105 | 090300 | 95617240 | 12790 | 12760 | 12790 | 12740 | 1004 |
| 595 | 20240105 | 090200 | 82795170 | 12790 | 12750 | 12790 | 12730 | 1260 |
| 596 | 20240105 | 090100 | 66728560 | 12760 | 12810 | 12810 | 12760 | 1759 |
| 597 | 20240105 | 090000 | 44267120 | 12810 | 12820 | 12820 | 12780 | 3454 |