30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 3 | 20240109 | 185600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20240109 | 185500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20240109 | 185400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20240109 | 185300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20240109 | 185200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20240109 | 185100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20240109 | 185000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20240109 | 184900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20240109 | 184800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20240109 | 184700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20240109 | 184600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20240109 | 184500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20240109 | 184400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20240109 | 184300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20240109 | 184200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20240109 | 184100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20240109 | 184000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20240109 | 183900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20240109 | 183800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20240109 | 183700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20240109 | 183600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20240109 | 183500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20240109 | 183400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20240109 | 183300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20240109 | 183200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20240109 | 183100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20240109 | 183000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20240109 | 182900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20240109 | 182800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20240109 | 182700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 33 | 20240109 | 182600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20240109 | 182500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20240109 | 182400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20240109 | 182300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20240109 | 182200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20240109 | 182100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20240109 | 182000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20240109 | 181900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20240109 | 181800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20240109 | 181700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20240109 | 181600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20240109 | 181500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20240109 | 181400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20240109 | 181300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20240109 | 181200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20240109 | 181100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20240109 | 181000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20240109 | 180900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20240109 | 180800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20240109 | 180700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20240109 | 180600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20240109 | 180500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20240109 | 180400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20240109 | 180300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20240109 | 180200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20240109 | 180100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20240109 | 180000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20240109 | 175900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20240109 | 175800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20240109 | 175700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 63 | 20240109 | 175600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20240109 | 175500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20240109 | 175400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20240109 | 175300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20240109 | 175200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20240109 | 175100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20240109 | 175000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20240109 | 174900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20240109 | 174800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20240109 | 174700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20240109 | 174600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20240109 | 174500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20240109 | 174400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20240109 | 174300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20240109 | 174200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20240109 | 174100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20240109 | 174000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20240109 | 173900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20240109 | 173800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20240109 | 173700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20240109 | 173600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20240109 | 173500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20240109 | 173400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20240109 | 173300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20240109 | 173200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20240109 | 173100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20240109 | 173000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20240109 | 172900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20240109 | 172800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20240109 | 172700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 93 | 20240109 | 172600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20240109 | 172500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20240109 | 172400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20240109 | 172300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20240109 | 172200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20240109 | 172100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20240109 | 172000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20240109 | 171900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20240109 | 171800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20240109 | 171700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20240109 | 171600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20240109 | 171500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20240109 | 171400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20240109 | 171300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20240109 | 171200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20240109 | 171100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20240109 | 171000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20240109 | 170900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20240109 | 170800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20240109 | 170700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20240109 | 170600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20240109 | 170500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20240109 | 170400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20240109 | 170300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20240109 | 170200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20240109 | 170100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20240109 | 170000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20240109 | 165900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20240109 | 165800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20240109 | 165700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 123 | 20240109 | 165600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20240109 | 165500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20240109 | 165400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20240109 | 165300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20240109 | 165200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20240109 | 165100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20240109 | 165000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20240109 | 164900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20240109 | 164800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20240109 | 164700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20240109 | 164600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20240109 | 164500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20240109 | 164400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20240109 | 164300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20240109 | 164200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20240109 | 164100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20240109 | 164000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20240109 | 163900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20240109 | 163800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20240109 | 163700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20240109 | 163600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20240109 | 163500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20240109 | 163400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20240109 | 163300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20240109 | 163200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20240109 | 163100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20240109 | 163000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20240109 | 162900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20240109 | 162800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20240109 | 162700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 153 | 20240109 | 162600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20240109 | 162500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20240109 | 162400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20240109 | 162300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20240109 | 162200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20240109 | 162100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20240109 | 162000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20240109 | 161900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20240109 | 161800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20240109 | 161700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20240109 | 161600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20240109 | 161500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20240109 | 161400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20240109 | 161300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20240109 | 161200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20240109 | 161100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20240109 | 161000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20240109 | 160900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20240109 | 160800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20240109 | 160700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20240109 | 160600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20240109 | 160500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20240109 | 160400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20240109 | 160300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20240109 | 160200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20240109 | 160100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20240109 | 160000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20240109 | 155900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20240109 | 155800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20240109 | 155700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 183 | 20240109 | 155600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20240109 | 155500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20240109 | 155400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20240109 | 155300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20240109 | 155200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20240109 | 155100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20240109 | 155000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20240109 | 154900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20240109 | 154800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20240109 | 154700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20240109 | 154600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20240109 | 154500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20240109 | 154400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20240109 | 154300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20240109 | 154200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20240109 | 154100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20240109 | 154000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20240109 | 153900 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20240109 | 153800 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20240109 | 153700 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20240109 | 153600 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20240109 | 153500 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20240109 | 153400 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20240109 | 153300 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20240109 | 153200 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20240109 | 153100 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20240109 | 153000 | 4179402650 | 2815 | 2815 | 2815 | 2815 | 46173 |
| 210 | 20240109 | 152900 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20240109 | 152800 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20240109 | 152700 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 213 | 20240109 | 152600 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20240109 | 152500 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20240109 | 152400 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20240109 | 152300 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 217 | 20240109 | 152200 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 218 | 20240109 | 152100 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 219 | 20240109 | 152000 | 4049425655 | 2810 | 2810 | 2810 | 2810 | 0 |
| 220 | 20240109 | 151900 | 4049425655 | 2810 | 2800 | 2815 | 2795 | 15962 |
| 221 | 20240109 | 151800 | 4004618440 | 2795 | 2790 | 2800 | 2785 | 10655 |
| 222 | 20240109 | 151700 | 3974867390 | 2795 | 2795 | 2810 | 2785 | 21820 |
| 223 | 20240109 | 151600 | 3913894895 | 2790 | 2790 | 2795 | 2790 | 11229 |
| 224 | 20240109 | 151500 | 3882537895 | 2790 | 2790 | 2795 | 2780 | 11128 |
| 225 | 20240109 | 151400 | 3851534875 | 2795 | 2800 | 2805 | 2790 | 10820 |
| 226 | 20240109 | 151300 | 3821315375 | 2800 | 2800 | 2805 | 2795 | 33046 |
| 227 | 20240109 | 151200 | 3728779330 | 2800 | 2805 | 2825 | 2800 | 25406 |
| 228 | 20240109 | 151100 | 3657386680 | 2800 | 2815 | 2815 | 2800 | 28542 |
| 229 | 20240109 | 151000 | 3577269190 | 2815 | 2825 | 2840 | 2810 | 62862 |
| 230 | 20240109 | 150900 | 3399557105 | 2825 | 2845 | 2845 | 2810 | 57138 |
| 231 | 20240109 | 150800 | 3238131600 | 2845 | 2810 | 2850 | 2790 | 97402 |
| 232 | 20240109 | 150700 | 2963382340 | 2810 | 2775 | 2810 | 2775 | 34807 |
| 233 | 20240109 | 150600 | 2865985650 | 2780 | 2785 | 2800 | 2775 | 36398 |
| 234 | 20240109 | 150500 | 2764372560 | 2785 | 2780 | 2790 | 2780 | 10620 |
| 235 | 20240109 | 150400 | 2734782905 | 2785 | 2775 | 2790 | 2770 | 13873 |
| 236 | 20240109 | 150300 | 2696189345 | 2775 | 2775 | 2780 | 2770 | 2975 |
| 237 | 20240109 | 150200 | 2687927190 | 2770 | 2780 | 2785 | 2770 | 14708 |
| 238 | 20240109 | 150100 | 2647063305 | 2775 | 2775 | 2780 | 2770 | 10578 |
| 239 | 20240109 | 150000 | 2617690890 | 2770 | 2765 | 2775 | 2760 | 8246 |
| 240 | 20240109 | 145900 | 2594869205 | 2760 | 2770 | 2775 | 2760 | 4126 |
| 241 | 20240109 | 145800 | 2583455370 | 2770 | 2770 | 2775 | 2765 | 2184 |
| 242 | 20240109 | 145700 | 2577405200 | 2765 | 2770 | 2775 | 2765 | 379 |
| 243 | 20240109 | 145600 | 2576355690 | 2770 | 2775 | 2775 | 2770 | 3245 |
| 244 | 20240109 | 145500 | 2567366920 | 2770 | 2760 | 2775 | 2760 | 3218 |
| 245 | 20240109 | 145400 | 2558455265 | 2760 | 2775 | 2775 | 2760 | 2804 |
| 246 | 20240109 | 145300 | 2550694550 | 2775 | 2775 | 2775 | 2770 | 1465 |
| 247 | 20240109 | 145200 | 2546634220 | 2770 | 2765 | 2775 | 2765 | 4588 |
| 248 | 20240109 | 145100 | 2533936355 | 2765 | 2755 | 2765 | 2755 | 1996 |
| 249 | 20240109 | 145000 | 2528424555 | 2755 | 2750 | 2760 | 2750 | 767 |
| 250 | 20240109 | 144900 | 2526312000 | 2755 | 2755 | 2755 | 2745 | 6138 |
| 251 | 20240109 | 144800 | 2509432375 | 2760 | 2760 | 2760 | 2755 | 3336 |
| 252 | 20240109 | 144700 | 2500228090 | 2760 | 2760 | 2760 | 2755 | 1683 |
| 253 | 20240109 | 144600 | 2495587040 | 2760 | 2765 | 2775 | 2750 | 15920 |
| 254 | 20240109 | 144500 | 2451664955 | 2770 | 2755 | 2785 | 2755 | 14122 |
| 255 | 20240109 | 144400 | 2412439470 | 2775 | 2760 | 2775 | 2760 | 15711 |
| 256 | 20240109 | 144300 | 2368982235 | 2760 | 2765 | 2770 | 2740 | 22548 |
| 257 | 20240109 | 144200 | 2307011230 | 2765 | 2760 | 2765 | 2750 | 12810 |
| 258 | 20240109 | 144100 | 2271649370 | 2760 | 2750 | 2760 | 2745 | 15796 |
| 259 | 20240109 | 144000 | 2228182890 | 2750 | 2745 | 2750 | 2740 | 5009 |
| 260 | 20240109 | 143900 | 2214444915 | 2750 | 2750 | 2750 | 2745 | 3031 |
| 261 | 20240109 | 143800 | 2206112165 | 2745 | 2745 | 2750 | 2745 | 900 |
| 262 | 20240109 | 143700 | 2203641190 | 2745 | 2750 | 2750 | 2745 | 507 |
| 263 | 20240109 | 143600 | 2202248950 | 2745 | 2745 | 2750 | 2745 | 4296 |
| 264 | 20240109 | 143500 | 2190450345 | 2745 | 2745 | 2745 | 2745 | 2987 |
| 265 | 20240109 | 143400 | 2182251030 | 2745 | 2735 | 2745 | 2735 | 1669 |
| 266 | 20240109 | 143300 | 2177672370 | 2735 | 2745 | 2745 | 2735 | 436 |
| 267 | 20240109 | 143200 | 2176476050 | 2750 | 2745 | 2750 | 2725 | 2471 |
| 268 | 20240109 | 143100 | 2169706850 | 2745 | 2745 | 2745 | 2740 | 808 |
| 269 | 20240109 | 143000 | 2167488925 | 2745 | 2750 | 2750 | 2740 | 1774 |
| 270 | 20240109 | 142900 | 2162622030 | 2750 | 2750 | 2750 | 2740 | 17286 |
| 271 | 20240109 | 142800 | 2115135260 | 2750 | 2745 | 2750 | 2745 | 912 |
| 272 | 20240109 | 142700 | 2112629535 | 2745 | 2745 | 2750 | 2740 | 6463 |
| 273 | 20240109 | 142600 | 2094880530 | 2740 | 2745 | 2745 | 2740 | 1150 |
| 274 | 20240109 | 142500 | 2091723805 | 2745 | 2735 | 2745 | 2735 | 1925 |
| 275 | 20240109 | 142400 | 2086448065 | 2735 | 2740 | 2740 | 2735 | 1342 |
| 276 | 20240109 | 142300 | 2082771255 | 2740 | 2740 | 2740 | 2740 | 1492 |
| 277 | 20240109 | 142200 | 2078683175 | 2740 | 2740 | 2740 | 2740 | 3931 |
| 278 | 20240109 | 142100 | 2067912235 | 2740 | 2740 | 2740 | 2730 | 6328 |
| 279 | 20240109 | 142000 | 2050603555 | 2740 | 2740 | 2745 | 2735 | 2633 |
| 280 | 20240109 | 141900 | 2043388775 | 2745 | 2740 | 2745 | 2735 | 4284 |
| 281 | 20240109 | 141800 | 2031650130 | 2735 | 2740 | 2740 | 2735 | 4506 |
| 282 | 20240109 | 141700 | 2019315475 | 2735 | 2735 | 2740 | 2735 | 2552 |
| 283 | 20240109 | 141600 | 2012323760 | 2735 | 2730 | 2740 | 2730 | 6955 |
| 284 | 20240109 | 141500 | 1993305045 | 2735 | 2730 | 2735 | 2730 | 2141 |
| 285 | 20240109 | 141400 | 1987457805 | 2725 | 2725 | 2725 | 2725 | 100 |
| 286 | 20240109 | 141300 | 1987185305 | 2725 | 2725 | 2730 | 2725 | 19980 |
| 287 | 20240109 | 141200 | 1932680290 | 2725 | 2725 | 2725 | 2725 | 0 |
| 288 | 20240109 | 141100 | 1932680290 | 2725 | 2715 | 2725 | 2715 | 106 |
| 289 | 20240109 | 141000 | 1932392440 | 2725 | 2720 | 2725 | 2720 | 1534 |
| 290 | 20240109 | 140900 | 1928219955 | 2720 | 2720 | 2720 | 2715 | 1067 |
| 291 | 20240109 | 140800 | 1925319280 | 2720 | 2715 | 2725 | 2715 | 3940 |
| 292 | 20240109 | 140700 | 1914604605 | 2715 | 2715 | 2715 | 2715 | 23 |
| 293 | 20240109 | 140600 | 1914542160 | 2715 | 2720 | 2720 | 2715 | 644 |
| 294 | 20240109 | 140500 | 1912793450 | 2720 | 2720 | 2720 | 2720 | 117 |
| 295 | 20240109 | 140400 | 1912475210 | 2720 | 2720 | 2720 | 2720 | 502 |
| 296 | 20240109 | 140300 | 1911109770 | 2725 | 2720 | 2725 | 2720 | 900 |
| 297 | 20240109 | 140200 | 1908660770 | 2720 | 2720 | 2720 | 2720 | 0 |
| 298 | 20240109 | 140100 | 1908660770 | 2720 | 2725 | 2725 | 2720 | 148 |
| 299 | 20240109 | 140000 | 1908257495 | 2720 | 2720 | 2720 | 2715 | 2571 |
| 300 | 20240109 | 135900 | 1901271355 | 2720 | 2720 | 2720 | 2720 | 6 |
| 301 | 20240109 | 135800 | 1901255035 | 2710 | 2710 | 2720 | 2710 | 1219 |
| 302 | 20240109 | 135700 | 1897942865 | 2720 | 2715 | 2720 | 2715 | 101 |
| 303 | 20240109 | 135600 | 1897668640 | 2720 | 2720 | 2720 | 2710 | 79 |
| 304 | 20240109 | 135500 | 1897453770 | 2710 | 2710 | 2710 | 2710 | 0 |
| 305 | 20240109 | 135400 | 1897453770 | 2710 | 2710 | 2710 | 2710 | 50 |
| 306 | 20240109 | 135300 | 1897318270 | 2710 | 2715 | 2715 | 2710 | 1415 |
| 307 | 20240109 | 135200 | 1893478430 | 2715 | 2715 | 2715 | 2715 | 787 |
| 308 | 20240109 | 135100 | 1891341725 | 2715 | 2710 | 2715 | 2710 | 1034 |
| 309 | 20240109 | 135000 | 1888535370 | 2710 | 2710 | 2710 | 2710 | 622 |
| 310 | 20240109 | 134900 | 1886849750 | 2710 | 2710 | 2710 | 2710 | 1 |
| 311 | 20240109 | 134800 | 1886847040 | 2710 | 2715 | 2715 | 2710 | 3556 |
| 312 | 20240109 | 134700 | 1877204480 | 2720 | 2720 | 2720 | 2720 | 10 |
| 313 | 20240109 | 134600 | 1877177280 | 2720 | 2720 | 2720 | 2720 | 2039 |
| 314 | 20240109 | 134500 | 1871631200 | 2715 | 2720 | 2720 | 2715 | 11 |
| 315 | 20240109 | 134400 | 1871601285 | 2710 | 2720 | 2720 | 2710 | 3010 |
| 316 | 20240109 | 134300 | 1863414185 | 2710 | 2710 | 2710 | 2710 | 0 |
| 317 | 20240109 | 134200 | 1863414185 | 2710 | 2710 | 2710 | 2710 | 1824 |
| 318 | 20240109 | 134100 | 1858471145 | 2715 | 2715 | 2715 | 2715 | 3886 |
| 319 | 20240109 | 134000 | 1847920655 | 2720 | 2715 | 2720 | 2715 | 466 |
| 320 | 20240109 | 133900 | 1846653185 | 2715 | 2715 | 2720 | 2715 | 576 |
| 321 | 20240109 | 133800 | 1845088620 | 2715 | 2715 | 2715 | 2715 | 2639 |
| 322 | 20240109 | 133700 | 1837923735 | 2720 | 2720 | 2725 | 2720 | 4779 |
| 323 | 20240109 | 133600 | 1824924845 | 2720 | 2720 | 2720 | 2720 | 1285 |
| 324 | 20240109 | 133500 | 1821429645 | 2725 | 2725 | 2725 | 2720 | 288 |
| 325 | 20240109 | 133400 | 1820645900 | 2725 | 2725 | 2725 | 2720 | 1743 |
| 326 | 20240109 | 133300 | 1815900225 | 2725 | 2725 | 2725 | 2725 | 481 |
| 327 | 20240109 | 133200 | 1814589500 | 2720 | 2725 | 2730 | 2720 | 4118 |
| 328 | 20240109 | 133100 | 1803368085 | 2725 | 2730 | 2730 | 2725 | 3962 |
| 329 | 20240109 | 133000 | 1792567550 | 2725 | 2715 | 2725 | 2710 | 5384 |
| 330 | 20240109 | 132900 | 1777924570 | 2720 | 2715 | 2720 | 2715 | 2071 |
| 331 | 20240109 | 132800 | 1772293260 | 2710 | 2715 | 2715 | 2710 | 3744 |
| 332 | 20240109 | 132700 | 1762133305 | 2715 | 2715 | 2715 | 2715 | 1035 |
| 333 | 20240109 | 132600 | 1759323280 | 2715 | 2720 | 2720 | 2715 | 4053 |
| 334 | 20240109 | 132500 | 1748302200 | 2725 | 2720 | 2725 | 2715 | 5561 |
| 335 | 20240109 | 132400 | 1733188730 | 2720 | 2735 | 2735 | 2720 | 14579 |
| 336 | 20240109 | 132300 | 1693457740 | 2735 | 2725 | 2735 | 2720 | 24182 |
| 337 | 20240109 | 132200 | 1627469670 | 2720 | 2725 | 2725 | 2720 | 5235 |
| 338 | 20240109 | 132100 | 1613222770 | 2720 | 2715 | 2730 | 2700 | 14898 |
| 339 | 20240109 | 132000 | 1572772735 | 2710 | 2710 | 2710 | 2710 | 40 |
| 340 | 20240109 | 131900 | 1572664335 | 2710 | 2710 | 2710 | 2710 | 1909 |
| 341 | 20240109 | 131800 | 1567490945 | 2710 | 2710 | 2710 | 2710 | 639 |
| 342 | 20240109 | 131700 | 1565759255 | 2710 | 2715 | 2720 | 2710 | 2956 |
| 343 | 20240109 | 131600 | 1557727995 | 2710 | 2715 | 2720 | 2710 | 623 |
| 344 | 20240109 | 131500 | 1556036705 | 2715 | 2710 | 2715 | 2710 | 328 |
| 345 | 20240109 | 131400 | 1555146340 | 2710 | 2710 | 2710 | 2710 | 9 |
| 346 | 20240109 | 131300 | 1555121950 | 2720 | 2705 | 2720 | 2700 | 3878 |
| 347 | 20240109 | 131200 | 1544609240 | 2705 | 2710 | 2715 | 2705 | 4110 |
| 348 | 20240109 | 131100 | 1533467765 | 2710 | 2705 | 2710 | 2700 | 1023 |
| 349 | 20240109 | 131000 | 1530702870 | 2700 | 2695 | 2700 | 2695 | 667 |
| 350 | 20240109 | 130900 | 1528904820 | 2695 | 2695 | 2695 | 2695 | 0 |
| 351 | 20240109 | 130800 | 1528904820 | 2695 | 2690 | 2695 | 2690 | 5947 |
| 352 | 20240109 | 130700 | 1512907385 | 2690 | 2685 | 2690 | 2685 | 2362 |
| 353 | 20240109 | 130600 | 1506563105 | 2685 | 2700 | 2700 | 2685 | 5287 |
| 354 | 20240109 | 130500 | 1492302580 | 2700 | 2700 | 2700 | 2700 | 3811 |
| 355 | 20240109 | 130400 | 1482012880 | 2700 | 2700 | 2700 | 2700 | 1 |
| 356 | 20240109 | 130300 | 1482010180 | 2700 | 2700 | 2700 | 2700 | 25 |
| 357 | 20240109 | 130200 | 1481942680 | 2700 | 2700 | 2700 | 2700 | 20 |
| 358 | 20240109 | 130100 | 1481888680 | 2695 | 2695 | 2695 | 2690 | 397 |
| 359 | 20240109 | 130000 | 1480820675 | 2695 | 2695 | 2695 | 2695 | 724 |
| 360 | 20240109 | 125900 | 1478869495 | 2695 | 2690 | 2695 | 2690 | 388 |
| 361 | 20240109 | 125800 | 1477825685 | 2690 | 2695 | 2695 | 2690 | 100 |
| 362 | 20240109 | 125700 | 1477556435 | 2695 | 2685 | 2695 | 2685 | 283 |
| 363 | 20240109 | 125600 | 1476795090 | 2685 | 2685 | 2685 | 2685 | 51 |
| 364 | 20240109 | 125500 | 1476658155 | 2685 | 2685 | 2690 | 2680 | 5350 |
| 365 | 20240109 | 125400 | 1462297550 | 2685 | 2690 | 2690 | 2685 | 1298 |
| 366 | 20240109 | 125300 | 1458806325 | 2690 | 2690 | 2690 | 2690 | 5 |
| 367 | 20240109 | 125200 | 1458792875 | 2690 | 2690 | 2690 | 2690 | 80 |
| 368 | 20240109 | 125100 | 1458577675 | 2685 | 2685 | 2685 | 2685 | 0 |
| 369 | 20240109 | 125000 | 1458577675 | 2685 | 2690 | 2690 | 2685 | 398 |
| 370 | 20240109 | 124900 | 1457508545 | 2685 | 2685 | 2685 | 2685 | 0 |
| 371 | 20240109 | 124800 | 1457508545 | 2685 | 2690 | 2690 | 2685 | 3150 |
| 372 | 20240109 | 124700 | 1449048105 | 2695 | 2695 | 2695 | 2695 | 2 |
| 373 | 20240109 | 124600 | 1449042715 | 2695 | 2695 | 2695 | 2695 | 903 |
| 374 | 20240109 | 124500 | 1446609130 | 2700 | 2705 | 2705 | 2700 | 200 |
| 375 | 20240109 | 124400 | 1446069105 | 2705 | 2705 | 2705 | 2705 | 0 |
| 376 | 20240109 | 124300 | 1446069105 | 2705 | 2700 | 2705 | 2700 | 534 |
| 377 | 20240109 | 124200 | 1444627105 | 2700 | 2700 | 2700 | 2700 | 808 |
| 378 | 20240109 | 124100 | 1442445505 | 2700 | 2700 | 2700 | 2700 | 1199 |
| 379 | 20240109 | 124000 | 1439208205 | 2695 | 2695 | 2705 | 2695 | 3246 |
| 380 | 20240109 | 123900 | 1430449975 | 2700 | 2700 | 2700 | 2700 | 0 |
| 381 | 20240109 | 123800 | 1430449975 | 2700 | 2700 | 2700 | 2700 | 36 |
| 382 | 20240109 | 123700 | 1430352775 | 2705 | 2695 | 2705 | 2690 | 2190 |
| 383 | 20240109 | 123600 | 1424437670 | 2690 | 2690 | 2690 | 2690 | 1 |
| 384 | 20240109 | 123500 | 1424434980 | 2700 | 2690 | 2700 | 2690 | 6 |
| 385 | 20240109 | 123400 | 1424418820 | 2690 | 2700 | 2700 | 2690 | 237 |
| 386 | 20240109 | 123300 | 1423780920 | 2700 | 2690 | 2700 | 2690 | 150 |
| 387 | 20240109 | 123200 | 1423376420 | 2690 | 2690 | 2690 | 2690 | 500 |
| 388 | 20240109 | 123100 | 1422031420 | 2700 | 2690 | 2700 | 2685 | 4680 |
| 389 | 20240109 | 123000 | 1409456685 | 2700 | 2695 | 2700 | 2695 | 719 |
| 390 | 20240109 | 122900 | 1407517980 | 2695 | 2695 | 2695 | 2695 | 158 |
| 391 | 20240109 | 122800 | 1407092170 | 2695 | 2695 | 2695 | 2690 | 644 |
| 392 | 20240109 | 122700 | 1405359790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 393 | 20240109 | 122600 | 1405359790 | 2700 | 2705 | 2705 | 2700 | 610 |
| 394 | 20240109 | 122500 | 1403712785 | 2705 | 2705 | 2705 | 2705 | 107 |
| 395 | 20240109 | 122400 | 1403423350 | 2700 | 2700 | 2700 | 2700 | 29 |
| 396 | 20240109 | 122300 | 1403345050 | 2700 | 2705 | 2705 | 2700 | 990 |
| 397 | 20240109 | 122200 | 1400671500 | 2705 | 2705 | 2705 | 2705 | 652 |
| 398 | 20240109 | 122100 | 1398907840 | 2705 | 2705 | 2705 | 2705 | 47 |
| 399 | 20240109 | 122000 | 1398780705 | 2705 | 2705 | 2705 | 2705 | 691 |
| 400 | 20240109 | 121900 | 1396911550 | 2705 | 2705 | 2705 | 2705 | 500 |
| 401 | 20240109 | 121800 | 1395559050 | 2705 | 2705 | 2705 | 2705 | 0 |
| 402 | 20240109 | 121700 | 1395559050 | 2705 | 2700 | 2705 | 2700 | 719 |
| 403 | 20240109 | 121600 | 1393616655 | 2700 | 2705 | 2705 | 2700 | 220 |
| 404 | 20240109 | 121500 | 1393022055 | 2705 | 2705 | 2705 | 2700 | 521 |
| 405 | 20240109 | 121400 | 1391614625 | 2700 | 2695 | 2700 | 2695 | 8815 |
| 406 | 20240109 | 121300 | 1367819495 | 2690 | 2690 | 2690 | 2690 | 158 |
| 407 | 20240109 | 121200 | 1367394475 | 2690 | 2690 | 2690 | 2690 | 10 |
| 408 | 20240109 | 121100 | 1367367575 | 2695 | 2690 | 2695 | 2685 | 372 |
| 409 | 20240109 | 121000 | 1366368735 | 2690 | 2690 | 2690 | 2690 | 850 |
| 410 | 20240109 | 120900 | 1364082235 | 2690 | 2695 | 2695 | 2690 | 1509 |
| 411 | 20240109 | 120800 | 1360022980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 412 | 20240109 | 120700 | 1360022980 | 2700 | 2695 | 2700 | 2695 | 567 |
| 413 | 20240109 | 120600 | 1358492935 | 2695 | 2695 | 2695 | 2695 | 1300 |
| 414 | 20240109 | 120500 | 1354989435 | 2700 | 2710 | 2715 | 2700 | 343 |
| 415 | 20240109 | 120400 | 1354061630 | 2710 | 2710 | 2715 | 2710 | 3418 |
| 416 | 20240109 | 120300 | 1344797435 | 2710 | 2695 | 2710 | 2695 | 4980 |
| 417 | 20240109 | 120200 | 1331316780 | 2695 | 2695 | 2695 | 2695 | 10 |
| 418 | 20240109 | 120100 | 1331289830 | 2695 | 2700 | 2700 | 2680 | 1844 |
| 419 | 20240109 | 120000 | 1326321870 | 2700 | 2690 | 2700 | 2675 | 8002 |
| 420 | 20240109 | 115900 | 1304822715 | 2685 | 2675 | 2685 | 2675 | 2980 |
| 421 | 20240109 | 115800 | 1296822170 | 2680 | 2680 | 2680 | 2680 | 1 |
| 422 | 20240109 | 115700 | 1296819490 | 2675 | 2675 | 2675 | 2670 | 454 |
| 423 | 20240109 | 115600 | 1295607265 | 2675 | 2675 | 2685 | 2675 | 6601 |
| 424 | 20240109 | 115500 | 1277949500 | 2685 | 2675 | 2685 | 2675 | 16 |
| 425 | 20240109 | 115400 | 1277906590 | 2675 | 2675 | 2675 | 2675 | 208 |
| 426 | 20240109 | 115300 | 1277350190 | 2680 | 2680 | 2680 | 2680 | 992 |
| 427 | 20240109 | 115200 | 1274691630 | 2680 | 2680 | 2680 | 2680 | 35 |
| 428 | 20240109 | 115100 | 1274597830 | 2685 | 2685 | 2685 | 2685 | 1 |
| 429 | 20240109 | 115000 | 1274595145 | 2680 | 2680 | 2680 | 2680 | 0 |
| 430 | 20240109 | 114900 | 1274595145 | 2680 | 2680 | 2680 | 2680 | 70 |
| 431 | 20240109 | 114800 | 1274407545 | 2685 | 2685 | 2685 | 2685 | 1 |
| 432 | 20240109 | 114700 | 1274404860 | 2685 | 2680 | 2685 | 2680 | 106 |
| 433 | 20240109 | 114600 | 1274120775 | 2680 | 2680 | 2680 | 2675 | 1970 |
| 434 | 20240109 | 114500 | 1268845290 | 2680 | 2680 | 2685 | 2680 | 227 |
| 435 | 20240109 | 114400 | 1268236925 | 2680 | 2680 | 2680 | 2680 | 111 |
| 436 | 20240109 | 114300 | 1267939445 | 2685 | 2685 | 2685 | 2685 | 0 |
| 437 | 20240109 | 114200 | 1267939445 | 2685 | 2680 | 2685 | 2680 | 24 |
| 438 | 20240109 | 114100 | 1267875120 | 2680 | 2680 | 2680 | 2680 | 400 |
| 439 | 20240109 | 114000 | 1266803120 | 2680 | 2680 | 2680 | 2680 | 185 |
| 440 | 20240109 | 113900 | 1266307320 | 2685 | 2685 | 2685 | 2685 | 1 |
| 441 | 20240109 | 113800 | 1266304635 | 2685 | 2685 | 2685 | 2685 | 2 |
| 442 | 20240109 | 113700 | 1266299265 | 2685 | 2685 | 2685 | 2685 | 1 |
| 443 | 20240109 | 113600 | 1266296580 | 2680 | 2680 | 2680 | 2680 | 215 |
| 444 | 20240109 | 113500 | 1265720380 | 2680 | 2685 | 2685 | 2680 | 283 |
| 445 | 20240109 | 113400 | 1264960940 | 2685 | 2690 | 2690 | 2685 | 6550 |
| 446 | 20240109 | 113300 | 1247360595 | 2690 | 2680 | 2690 | 2680 | 152 |
| 447 | 20240109 | 113200 | 1246951735 | 2680 | 2685 | 2685 | 2680 | 500 |
| 448 | 20240109 | 113100 | 1245609735 | 2690 | 2690 | 2690 | 2690 | 50 |
| 449 | 20240109 | 113000 | 1245475235 | 2690 | 2685 | 2690 | 2685 | 4 |
| 450 | 20240109 | 112900 | 1245464485 | 2685 | 2685 | 2685 | 2685 | 52 |
| 451 | 20240109 | 112800 | 1245324865 | 2690 | 2690 | 2690 | 2690 | 210 |
| 452 | 20240109 | 112700 | 1244759965 | 2690 | 2695 | 2695 | 2690 | 25 |
| 453 | 20240109 | 112600 | 1244692605 | 2700 | 2700 | 2700 | 2700 | 461 |
| 454 | 20240109 | 112500 | 1243447905 | 2700 | 2680 | 2700 | 2680 | 2995 |
| 455 | 20240109 | 112400 | 1235365105 | 2700 | 2700 | 2700 | 2700 | 2 |
| 456 | 20240109 | 112300 | 1235359705 | 2700 | 2680 | 2700 | 2680 | 440 |
| 457 | 20240109 | 112200 | 1234177370 | 2680 | 2680 | 2680 | 2680 | 472 |
| 458 | 20240109 | 112100 | 1232912410 | 2680 | 2680 | 2680 | 2680 | 200 |
| 459 | 20240109 | 112000 | 1232376410 | 2680 | 2680 | 2680 | 2680 | 2 |
| 460 | 20240109 | 111900 | 1232371050 | 2675 | 2675 | 2675 | 2675 | 503 |
| 461 | 20240109 | 111800 | 1231025525 | 2675 | 2675 | 2675 | 2675 | 156 |
| 462 | 20240109 | 111700 | 1230608225 | 2680 | 2680 | 2680 | 2680 | 10 |
| 463 | 20240109 | 111600 | 1230581425 | 2680 | 2680 | 2680 | 2680 | 1 |
| 464 | 20240109 | 111500 | 1230578745 | 2680 | 2680 | 2680 | 2680 | 10 |
| 465 | 20240109 | 111400 | 1230551945 | 2680 | 2680 | 2680 | 2680 | 170 |
| 466 | 20240109 | 111300 | 1230096345 | 2680 | 2680 | 2680 | 2680 | 0 |
| 467 | 20240109 | 111200 | 1230096345 | 2680 | 2675 | 2680 | 2670 | 672 |
| 468 | 20240109 | 111100 | 1228298915 | 2670 | 2675 | 2675 | 2670 | 40 |
| 469 | 20240109 | 111000 | 1228192100 | 2675 | 2680 | 2680 | 2675 | 4 |
| 470 | 20240109 | 110900 | 1228181395 | 2675 | 2680 | 2685 | 2675 | 1846 |
| 471 | 20240109 | 110800 | 1223240110 | 2680 | 2675 | 2680 | 2670 | 1503 |
| 472 | 20240109 | 110700 | 1219221335 | 2675 | 2675 | 2675 | 2675 | 271 |
| 473 | 20240109 | 110600 | 1218496410 | 2685 | 2680 | 2685 | 2680 | 737 |
| 474 | 20240109 | 110500 | 1216521245 | 2680 | 2685 | 2685 | 2680 | 2046 |
| 475 | 20240109 | 110400 | 1211037165 | 2685 | 2685 | 2685 | 2685 | 0 |
| 476 | 20240109 | 110300 | 1211037165 | 2685 | 2685 | 2685 | 2685 | 1031 |
| 477 | 20240109 | 110200 | 1208268930 | 2680 | 2680 | 2685 | 2680 | 2151 |
| 478 | 20240109 | 110100 | 1202500125 | 2680 | 2690 | 2690 | 2680 | 4170 |
| 479 | 20240109 | 110000 | 1191308050 | 2690 | 2690 | 2690 | 2690 | 350 |
| 480 | 20240109 | 105900 | 1190366550 | 2690 | 2690 | 2690 | 2690 | 472 |
| 481 | 20240109 | 105800 | 1189096870 | 2690 | 2700 | 2700 | 2690 | 10867 |
| 482 | 20240109 | 105700 | 1159791480 | 2700 | 2705 | 2710 | 2700 | 726 |
| 483 | 20240109 | 105600 | 1157827650 | 2710 | 2705 | 2710 | 2705 | 75 |
| 484 | 20240109 | 105500 | 1157624770 | 2705 | 2710 | 2710 | 2705 | 1437 |
| 485 | 20240109 | 105400 | 1153736500 | 2710 | 2705 | 2710 | 2700 | 713 |
| 486 | 20240109 | 105300 | 1151805900 | 2710 | 2715 | 2715 | 2705 | 3156 |
| 487 | 20240109 | 105200 | 1143253585 | 2715 | 2710 | 2715 | 2710 | 5650 |
| 488 | 20240109 | 105100 | 1127940800 | 2715 | 2715 | 2715 | 2715 | 254 |
| 489 | 20240109 | 105000 | 1127251190 | 2710 | 2715 | 2720 | 2710 | 2021 |
| 490 | 20240109 | 104900 | 1121765810 | 2715 | 2710 | 2715 | 2710 | 387 |
| 491 | 20240109 | 104800 | 1120715585 | 2715 | 2710 | 2715 | 2710 | 4001 |
| 492 | 20240109 | 104700 | 1109871875 | 2710 | 2705 | 2710 | 2700 | 2202 |
| 493 | 20240109 | 104600 | 1103917360 | 2705 | 2705 | 2705 | 2700 | 2173 |
| 494 | 20240109 | 104500 | 1098043205 | 2705 | 2710 | 2715 | 2705 | 2243 |
| 495 | 20240109 | 104400 | 1091972380 | 2715 | 2715 | 2720 | 2710 | 4733 |
| 496 | 20240109 | 104300 | 1079129240 | 2725 | 2735 | 2735 | 2715 | 7387 |
| 497 | 20240109 | 104200 | 1058993250 | 2735 | 2725 | 2740 | 2720 | 21397 |
| 498 | 20240109 | 104100 | 1000493760 | 2725 | 2710 | 2730 | 2710 | 10762 |
| 499 | 20240109 | 104000 | 971200020 | 2700 | 2705 | 2715 | 2700 | 10229 |
| 500 | 20240109 | 103900 | 943528255 | 2710 | 2710 | 2710 | 2710 | 2404 |
| 501 | 20240109 | 103800 | 937013415 | 2705 | 2705 | 2710 | 2705 | 2508 |
| 502 | 20240109 | 103700 | 930224150 | 2705 | 2700 | 2705 | 2700 | 1402 |
| 503 | 20240109 | 103600 | 926434590 | 2700 | 2705 | 2705 | 2700 | 904 |
| 504 | 20240109 | 103500 | 923990200 | 2705 | 2710 | 2710 | 2705 | 1935 |
| 505 | 20240109 | 103400 | 918756020 | 2710 | 2705 | 2710 | 2705 | 2915 |
| 506 | 20240109 | 103300 | 910868640 | 2705 | 2705 | 2705 | 2695 | 8194 |
| 507 | 20240109 | 103200 | 888704920 | 2705 | 2695 | 2720 | 2690 | 30809 |
| 508 | 20240109 | 103100 | 805320495 | 2695 | 2695 | 2695 | 2685 | 1227 |
| 509 | 20240109 | 103000 | 802015990 | 2700 | 2690 | 2700 | 2685 | 5380 |
| 510 | 20240109 | 102900 | 787529295 | 2690 | 2690 | 2690 | 2690 | 1014 |
| 511 | 20240109 | 102800 | 784801635 | 2690 | 2690 | 2695 | 2685 | 1607 |
| 512 | 20240109 | 102700 | 780477800 | 2690 | 2685 | 2690 | 2685 | 2845 |
| 513 | 20240109 | 102600 | 772826765 | 2685 | 2685 | 2690 | 2685 | 5052 |
| 514 | 20240109 | 102500 | 759262140 | 2685 | 2675 | 2685 | 2675 | 8548 |
| 515 | 20240109 | 102400 | 736347340 | 2675 | 2670 | 2675 | 2655 | 2001 |
| 516 | 20240109 | 102300 | 731015890 | 2675 | 2675 | 2675 | 2670 | 102 |
| 517 | 20240109 | 102200 | 730743045 | 2675 | 2675 | 2675 | 2675 | 152 |
| 518 | 20240109 | 102100 | 730336445 | 2675 | 2675 | 2680 | 2675 | 1263 |
| 519 | 20240109 | 102000 | 726957870 | 2675 | 2670 | 2675 | 2670 | 1606 |
| 520 | 20240109 | 101900 | 722664320 | 2675 | 2675 | 2680 | 2675 | 2337 |
| 521 | 20240109 | 101800 | 716412835 | 2675 | 2675 | 2675 | 2670 | 1619 |
| 522 | 20240109 | 101700 | 712084015 | 2670 | 2665 | 2675 | 2655 | 3578 |
| 523 | 20240109 | 101600 | 702533400 | 2665 | 2665 | 2665 | 2665 | 539 |
| 524 | 20240109 | 101500 | 701096965 | 2670 | 2665 | 2670 | 2665 | 22 |
| 525 | 20240109 | 101400 | 701038320 | 2670 | 2660 | 2670 | 2655 | 685 |
| 526 | 20240109 | 101300 | 699213935 | 2665 | 2655 | 2665 | 2655 | 465 |
| 527 | 20240109 | 101200 | 697978930 | 2665 | 2665 | 2665 | 2665 | 0 |
| 528 | 20240109 | 101100 | 697978930 | 2665 | 2665 | 2665 | 2665 | 0 |
| 529 | 20240109 | 101000 | 697978930 | 2665 | 2660 | 2665 | 2655 | 336 |
| 530 | 20240109 | 100900 | 697086035 | 2665 | 2660 | 2665 | 2660 | 102 |
| 531 | 20240109 | 100800 | 696814705 | 2665 | 2660 | 2665 | 2655 | 655 |
| 532 | 20240109 | 100700 | 695074645 | 2665 | 2660 | 2665 | 2660 | 5144 |
| 533 | 20240109 | 100600 | 681391575 | 2670 | 2670 | 2670 | 2670 | 22 |
| 534 | 20240109 | 100500 | 681332835 | 2670 | 2660 | 2670 | 2660 | 35 |
| 535 | 20240109 | 100400 | 681239645 | 2670 | 2670 | 2670 | 2670 | 0 |
| 536 | 20240109 | 100300 | 681239645 | 2670 | 2670 | 2670 | 2670 | 4 |
| 537 | 20240109 | 100200 | 681228965 | 2670 | 2655 | 2670 | 2655 | 636 |
| 538 | 20240109 | 100100 | 679533140 | 2675 | 2675 | 2675 | 2655 | 1289 |
| 539 | 20240109 | 100000 | 676095245 | 2680 | 2665 | 2680 | 2665 | 3814 |
| 540 | 20240109 | 095900 | 665908435 | 2670 | 2665 | 2670 | 2665 | 1008 |
| 541 | 20240109 | 095800 | 663222090 | 2670 | 2660 | 2670 | 2660 | 734 |
| 542 | 20240109 | 095700 | 661266015 | 2660 | 2660 | 2665 | 2660 | 2515 |
| 543 | 20240109 | 095600 | 654576065 | 2650 | 2650 | 2650 | 2650 | 2334 |
| 544 | 20240109 | 095500 | 648390965 | 2650 | 2650 | 2650 | 2650 | 380 |
| 545 | 20240109 | 095400 | 647383965 | 2650 | 2660 | 2660 | 2650 | 403 |
| 546 | 20240109 | 095300 | 646312005 | 2665 | 2665 | 2665 | 2665 | 0 |
| 547 | 20240109 | 095200 | 646312005 | 2665 | 2665 | 2665 | 2665 | 5 |
| 548 | 20240109 | 095100 | 646298680 | 2665 | 2650 | 2665 | 2650 | 1466 |
| 549 | 20240109 | 095000 | 642413720 | 2655 | 2650 | 2655 | 2650 | 769 |
| 550 | 20240109 | 094900 | 640372100 | 2660 | 2655 | 2660 | 2655 | 3415 |
| 551 | 20240109 | 094800 | 631303250 | 2660 | 2650 | 2660 | 2650 | 958 |
| 552 | 20240109 | 094700 | 628764540 | 2650 | 2655 | 2660 | 2650 | 1861 |
| 553 | 20240109 | 094600 | 623830770 | 2660 | 2660 | 2660 | 2655 | 1811 |
| 554 | 20240109 | 094500 | 619022510 | 2665 | 2665 | 2665 | 2665 | 101 |
| 555 | 20240109 | 094400 | 618753345 | 2665 | 2680 | 2680 | 2665 | 1651 |
| 556 | 20240109 | 094300 | 614332745 | 2680 | 2670 | 2680 | 2670 | 2501 |
| 557 | 20240109 | 094200 | 607646960 | 2655 | 2660 | 2660 | 2655 | 302 |
| 558 | 20240109 | 094100 | 606844450 | 2675 | 2675 | 2675 | 2660 | 28 |
| 559 | 20240109 | 094000 | 606769595 | 2675 | 2660 | 2675 | 2660 | 151 |
| 560 | 20240109 | 093900 | 606367920 | 2660 | 2680 | 2680 | 2660 | 3385 |
| 561 | 20240109 | 093800 | 597348560 | 2675 | 2660 | 2675 | 2660 | 6261 |
| 562 | 20240109 | 093700 | 580646875 | 2670 | 2675 | 2675 | 2660 | 2427 |
| 563 | 20240109 | 093600 | 574179470 | 2665 | 2675 | 2675 | 2665 | 2353 |
| 564 | 20240109 | 093500 | 567887505 | 2675 | 2670 | 2675 | 2670 | 1608 |
| 565 | 20240109 | 093400 | 563588385 | 2665 | 2670 | 2675 | 2665 | 1388 |
| 566 | 20240109 | 093300 | 559888625 | 2675 | 2670 | 2675 | 2670 | 3247 |
| 567 | 20240109 | 093200 | 551214905 | 2670 | 2665 | 2670 | 2660 | 551 |
| 568 | 20240109 | 093100 | 549746245 | 2665 | 2665 | 2670 | 2660 | 4011 |
| 569 | 20240109 | 093000 | 539057065 | 2660 | 2660 | 2660 | 2660 | 5454 |
| 570 | 20240109 | 092900 | 524549425 | 2660 | 2650 | 2665 | 2650 | 809 |
| 571 | 20240109 | 092800 | 522398605 | 2645 | 2640 | 2645 | 2635 | 2056 |
| 572 | 20240109 | 092700 | 516964195 | 2640 | 2640 | 2640 | 2640 | 1841 |
| 573 | 20240109 | 092600 | 512103955 | 2645 | 2640 | 2645 | 2640 | 806 |
| 574 | 20240109 | 092500 | 509975360 | 2645 | 2645 | 2645 | 2640 | 1410 |
| 575 | 20240109 | 092400 | 506252660 | 2645 | 2645 | 2645 | 2645 | 202 |
| 576 | 20240109 | 092300 | 505718370 | 2645 | 2645 | 2645 | 2645 | 2377 |
| 577 | 20240109 | 092200 | 499431205 | 2645 | 2650 | 2650 | 2645 | 1397 |
| 578 | 20240109 | 092100 | 495735875 | 2655 | 2660 | 2660 | 2650 | 4705 |
| 579 | 20240109 | 092000 | 483245580 | 2660 | 2645 | 2660 | 2645 | 931 |
| 580 | 20240109 | 091900 | 480775490 | 2645 | 2640 | 2650 | 2640 | 3061 |
| 581 | 20240109 | 091800 | 472670825 | 2640 | 2650 | 2650 | 2640 | 518 |
| 582 | 20240109 | 091700 | 471301045 | 2655 | 2640 | 2655 | 2640 | 477 |
| 583 | 20240109 | 091600 | 470036695 | 2635 | 2645 | 2655 | 2630 | 4544 |
| 584 | 20240109 | 091500 | 458048690 | 2655 | 2650 | 2655 | 2645 | 6400 |
| 585 | 20240109 | 091400 | 441107690 | 2650 | 2655 | 2655 | 2650 | 530 |
| 586 | 20240109 | 091300 | 439700790 | 2650 | 2665 | 2665 | 2650 | 6797 |
| 587 | 20240109 | 091200 | 421667310 | 2655 | 2655 | 2670 | 2650 | 2046 |
| 588 | 20240109 | 091100 | 416237295 | 2655 | 2660 | 2660 | 2655 | 2697 |
| 589 | 20240109 | 091000 | 409076725 | 2660 | 2665 | 2670 | 2660 | 5120 |
| 590 | 20240109 | 090900 | 395446595 | 2670 | 2665 | 2670 | 2665 | 1144 |
| 591 | 20240109 | 090800 | 392395295 | 2660 | 2665 | 2665 | 2660 | 937 |
| 592 | 20240109 | 090700 | 389901125 | 2665 | 2650 | 2665 | 2645 | 3483 |
| 593 | 20240109 | 090600 | 380671340 | 2645 | 2650 | 2675 | 2645 | 11307 |
| 594 | 20240109 | 090500 | 350672630 | 2655 | 2650 | 2660 | 2650 | 11684 |
| 595 | 20240109 | 090400 | 319683255 | 2650 | 2665 | 2675 | 2645 | 22264 |
| 596 | 20240109 | 090300 | 260553185 | 2670 | 2665 | 2675 | 2655 | 5871 |
| 597 | 20240109 | 090200 | 244912990 | 2670 | 2690 | 2700 | 2655 | 6982 |
| 598 | 20240109 | 090100 | 226249965 | 2690 | 2735 | 2735 | 2690 | 17570 |
| 599 | 20240109 | 090000 | 178749810 | 2735 | 2730 | 2740 | 2695 | 65595 |