32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 3 | 20240104 | 185600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 4 | 20240104 | 185500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 5 | 20240104 | 185400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 6 | 20240104 | 185300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 7 | 20240104 | 185200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 8 | 20240104 | 185100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 9 | 20240104 | 185000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 10 | 20240104 | 184900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 11 | 20240104 | 184800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 12 | 20240104 | 184700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 13 | 20240104 | 184600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 14 | 20240104 | 184500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 15 | 20240104 | 184400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 16 | 20240104 | 184300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 17 | 20240104 | 184200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 18 | 20240104 | 184100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 19 | 20240104 | 184000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 20 | 20240104 | 183900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 21 | 20240104 | 183800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 22 | 20240104 | 183700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 23 | 20240104 | 183600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 24 | 20240104 | 183500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 25 | 20240104 | 183400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 26 | 20240104 | 183300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 27 | 20240104 | 183200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 28 | 20240104 | 183100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 29 | 20240104 | 183000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 30 | 20240104 | 182900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 31 | 20240104 | 182800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 32 | 20240104 | 182700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 33 | 20240104 | 182600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 34 | 20240104 | 182500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 35 | 20240104 | 182400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 36 | 20240104 | 182300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 37 | 20240104 | 182200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 38 | 20240104 | 182100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 39 | 20240104 | 182000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 40 | 20240104 | 181900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 41 | 20240104 | 181800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 42 | 20240104 | 181700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 43 | 20240104 | 181600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 44 | 20240104 | 181500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 45 | 20240104 | 181400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 46 | 20240104 | 181300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 47 | 20240104 | 181200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 48 | 20240104 | 181100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 49 | 20240104 | 181000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 50 | 20240104 | 180900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 51 | 20240104 | 180800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 52 | 20240104 | 180700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 53 | 20240104 | 180600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 54 | 20240104 | 180500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 55 | 20240104 | 180400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 56 | 20240104 | 180300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 57 | 20240104 | 180200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 58 | 20240104 | 180100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 59 | 20240104 | 180000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 60 | 20240104 | 175900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 61 | 20240104 | 175800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 62 | 20240104 | 175700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 63 | 20240104 | 175600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 64 | 20240104 | 175500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 65 | 20240104 | 175400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 66 | 20240104 | 175300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 67 | 20240104 | 175200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 68 | 20240104 | 175100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 69 | 20240104 | 175000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 70 | 20240104 | 174900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 71 | 20240104 | 174800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 72 | 20240104 | 174700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 73 | 20240104 | 174600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 74 | 20240104 | 174500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 75 | 20240104 | 174400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 76 | 20240104 | 174300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 77 | 20240104 | 174200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 78 | 20240104 | 174100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 79 | 20240104 | 174000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 80 | 20240104 | 173900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 81 | 20240104 | 173800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 82 | 20240104 | 173700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 83 | 20240104 | 173600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 84 | 20240104 | 173500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 85 | 20240104 | 173400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 86 | 20240104 | 173300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 87 | 20240104 | 173200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 88 | 20240104 | 173100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 89 | 20240104 | 173000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 90 | 20240104 | 172900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 91 | 20240104 | 172800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 92 | 20240104 | 172700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 93 | 20240104 | 172600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 94 | 20240104 | 172500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 95 | 20240104 | 172400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 96 | 20240104 | 172300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 97 | 20240104 | 172200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 98 | 20240104 | 172100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 99 | 20240104 | 172000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 100 | 20240104 | 171900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 101 | 20240104 | 171800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 102 | 20240104 | 171700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 103 | 20240104 | 171600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 104 | 20240104 | 171500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 105 | 20240104 | 171400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 106 | 20240104 | 171300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 107 | 20240104 | 171200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 108 | 20240104 | 171100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 109 | 20240104 | 171000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 110 | 20240104 | 170900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 111 | 20240104 | 170800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 112 | 20240104 | 170700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 113 | 20240104 | 170600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 114 | 20240104 | 170500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 115 | 20240104 | 170400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 116 | 20240104 | 170300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 117 | 20240104 | 170200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 118 | 20240104 | 170100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 119 | 20240104 | 170000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 120 | 20240104 | 165900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 121 | 20240104 | 165800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 122 | 20240104 | 165700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 123 | 20240104 | 165600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 124 | 20240104 | 165500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 125 | 20240104 | 165400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 126 | 20240104 | 165300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 127 | 20240104 | 165200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 128 | 20240104 | 165100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 129 | 20240104 | 165000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 130 | 20240104 | 164900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 131 | 20240104 | 164800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 132 | 20240104 | 164700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 133 | 20240104 | 164600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 134 | 20240104 | 164500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 135 | 20240104 | 164400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 136 | 20240104 | 164300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 137 | 20240104 | 164200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 138 | 20240104 | 164100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 139 | 20240104 | 164000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 140 | 20240104 | 163900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 141 | 20240104 | 163800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 142 | 20240104 | 163700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 143 | 20240104 | 163600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 144 | 20240104 | 163500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 145 | 20240104 | 163400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 146 | 20240104 | 163300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 147 | 20240104 | 163200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 148 | 20240104 | 163100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 149 | 20240104 | 163000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 150 | 20240104 | 162900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 151 | 20240104 | 162800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 152 | 20240104 | 162700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 153 | 20240104 | 162600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 154 | 20240104 | 162500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 155 | 20240104 | 162400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 156 | 20240104 | 162300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 157 | 20240104 | 162200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 158 | 20240104 | 162100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 159 | 20240104 | 162000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 160 | 20240104 | 161900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 161 | 20240104 | 161800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 162 | 20240104 | 161700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 163 | 20240104 | 161600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 164 | 20240104 | 161500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 165 | 20240104 | 161400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 166 | 20240104 | 161300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 167 | 20240104 | 161200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 168 | 20240104 | 161100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 169 | 20240104 | 161000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 170 | 20240104 | 160900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 171 | 20240104 | 160800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 172 | 20240104 | 160700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 173 | 20240104 | 160600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 174 | 20240104 | 160500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 175 | 20240104 | 160400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 176 | 20240104 | 160300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 177 | 20240104 | 160200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 178 | 20240104 | 160100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 179 | 20240104 | 160000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 180 | 20240104 | 155900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 181 | 20240104 | 155800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 182 | 20240104 | 155700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 183 | 20240104 | 155600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 184 | 20240104 | 155500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 185 | 20240104 | 155400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 186 | 20240104 | 155300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 187 | 20240104 | 155200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 188 | 20240104 | 155100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 189 | 20240104 | 155000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 190 | 20240104 | 154900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 191 | 20240104 | 154800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 192 | 20240104 | 154700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 193 | 20240104 | 154600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 194 | 20240104 | 154500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 195 | 20240104 | 154400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 196 | 20240104 | 154300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 197 | 20240104 | 154200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 198 | 20240104 | 154100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 199 | 20240104 | 154000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 200 | 20240104 | 153900 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 201 | 20240104 | 153800 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 202 | 20240104 | 153700 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 203 | 20240104 | 153600 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 204 | 20240104 | 153500 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 205 | 20240104 | 153400 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 206 | 20240104 | 153300 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 207 | 20240104 | 153200 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 208 | 20240104 | 153100 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 0 |
| 209 | 20240104 | 153000 | 2316406370 | 15770 | 15770 | 15770 | 15770 | 4693 |
| 210 | 20240104 | 152900 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 211 | 20240104 | 152800 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 212 | 20240104 | 152700 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 213 | 20240104 | 152600 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 214 | 20240104 | 152500 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 215 | 20240104 | 152400 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 216 | 20240104 | 152300 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 217 | 20240104 | 152200 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 218 | 20240104 | 152100 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 219 | 20240104 | 152000 | 2242397760 | 15830 | 15830 | 15830 | 15830 | 0 |
| 220 | 20240104 | 151900 | 2242397760 | 15830 | 15770 | 15830 | 15770 | 2646 |
| 221 | 20240104 | 151800 | 2200606910 | 15790 | 15790 | 15790 | 15770 | 45 |
| 222 | 20240104 | 151700 | 2199896650 | 15780 | 15780 | 15780 | 15770 | 1425 |
| 223 | 20240104 | 151600 | 2177415020 | 15770 | 15770 | 15780 | 15770 | 646 |
| 224 | 20240104 | 151500 | 2167227530 | 15780 | 15770 | 15780 | 15770 | 616 |
| 225 | 20240104 | 151400 | 2157512950 | 15770 | 15770 | 15780 | 15770 | 1232 |
| 226 | 20240104 | 151300 | 2138082310 | 15780 | 15770 | 15780 | 15770 | 1403 |
| 227 | 20240104 | 151200 | 2115950720 | 15770 | 15770 | 15780 | 15770 | 2230 |
| 228 | 20240104 | 151100 | 2080783540 | 15780 | 15780 | 15780 | 15780 | 13 |
| 229 | 20240104 | 151000 | 2080578400 | 15780 | 15780 | 15780 | 15780 | 108 |
| 230 | 20240104 | 150900 | 2078874160 | 15780 | 15780 | 15780 | 15770 | 133 |
| 231 | 20240104 | 150800 | 2076775720 | 15780 | 15780 | 15780 | 15780 | 13 |
| 232 | 20240104 | 150700 | 2076570580 | 15770 | 15780 | 15780 | 15770 | 1803 |
| 233 | 20240104 | 150600 | 2048135100 | 15780 | 15780 | 15780 | 15780 | 33 |
| 234 | 20240104 | 150500 | 2047614360 | 15780 | 15780 | 15780 | 15780 | 102 |
| 235 | 20240104 | 150400 | 2046004800 | 15780 | 15770 | 15780 | 15770 | 270 |
| 236 | 20240104 | 150300 | 2041744380 | 15770 | 15780 | 15780 | 15770 | 279 |
| 237 | 20240104 | 150200 | 2037341780 | 15790 | 15780 | 15790 | 15780 | 188 |
| 238 | 20240104 | 150100 | 2034375130 | 15790 | 15790 | 15790 | 15790 | 33 |
| 239 | 20240104 | 150000 | 2033854060 | 15800 | 15800 | 15800 | 15800 | 0 |
| 240 | 20240104 | 145900 | 2033854060 | 15800 | 15790 | 15800 | 15790 | 226 |
| 241 | 20240104 | 145800 | 2030284420 | 15790 | 15790 | 15790 | 15790 | 210 |
| 242 | 20240104 | 145700 | 2026968520 | 15780 | 15770 | 15780 | 15770 | 296 |
| 243 | 20240104 | 145600 | 2022300000 | 15780 | 15780 | 15780 | 15780 | 102 |
| 244 | 20240104 | 145500 | 2020690440 | 15770 | 15780 | 15780 | 15770 | 291 |
| 245 | 20240104 | 145400 | 2016100370 | 15780 | 15780 | 15780 | 15770 | 341 |
| 246 | 20240104 | 145300 | 2010721110 | 15780 | 15780 | 15780 | 15780 | 53 |
| 247 | 20240104 | 145200 | 2009884770 | 15780 | 15780 | 15780 | 15780 | 68 |
| 248 | 20240104 | 145100 | 2008811730 | 15780 | 15780 | 15780 | 15780 | 564 |
| 249 | 20240104 | 145000 | 1999911810 | 15780 | 15780 | 15780 | 15780 | 44 |
| 250 | 20240104 | 144900 | 1999217490 | 15780 | 15780 | 15780 | 15780 | 25 |
| 251 | 20240104 | 144800 | 1998822990 | 15780 | 15770 | 15780 | 15770 | 27 |
| 252 | 20240104 | 144700 | 1998397000 | 15780 | 15780 | 15780 | 15780 | 68 |
| 253 | 20240104 | 144600 | 1997323960 | 15780 | 15780 | 15780 | 15780 | 3 |
| 254 | 20240104 | 144500 | 1997276620 | 15790 | 15780 | 15790 | 15780 | 670 |
| 255 | 20240104 | 144400 | 1986699600 | 15780 | 15780 | 15780 | 15770 | 5 |
| 256 | 20240104 | 144300 | 1986620710 | 15770 | 15790 | 15790 | 15770 | 115 |
| 257 | 20240104 | 144200 | 1984807120 | 15790 | 15790 | 15790 | 15770 | 111 |
| 258 | 20240104 | 144100 | 1983056280 | 15780 | 15780 | 15780 | 15780 | 45 |
| 259 | 20240104 | 144000 | 1982346180 | 15780 | 15790 | 15790 | 15780 | 25 |
| 260 | 20240104 | 143900 | 1981951580 | 15790 | 15780 | 15790 | 15770 | 313 |
| 261 | 20240104 | 143800 | 1977012430 | 15780 | 15770 | 15780 | 15770 | 409 |
| 262 | 20240104 | 143700 | 1970562490 | 15770 | 15770 | 15770 | 15770 | 320 |
| 263 | 20240104 | 143600 | 1965516090 | 15770 | 15760 | 15770 | 15760 | 41 |
| 264 | 20240104 | 143500 | 1964869530 | 15770 | 15770 | 15770 | 15760 | 153 |
| 265 | 20240104 | 143400 | 1962458120 | 15770 | 15770 | 15770 | 15760 | 82 |
| 266 | 20240104 | 143300 | 1961165080 | 15770 | 15770 | 15770 | 15770 | 27 |
| 267 | 20240104 | 143200 | 1960739290 | 15770 | 15770 | 15770 | 15770 | 26 |
| 268 | 20240104 | 143100 | 1960329270 | 15770 | 15780 | 15780 | 15760 | 128 |
| 269 | 20240104 | 143000 | 1958310710 | 15780 | 15770 | 15780 | 15770 | 315 |
| 270 | 20240104 | 142900 | 1953342540 | 15770 | 15760 | 15770 | 15760 | 280 |
| 271 | 20240104 | 142800 | 1948929710 | 15770 | 15770 | 15770 | 15770 | 31 |
| 272 | 20240104 | 142700 | 1948440840 | 15780 | 15770 | 15780 | 15770 | 184 |
| 273 | 20240104 | 142600 | 1945538490 | 15770 | 15770 | 15770 | 15770 | 141 |
| 274 | 20240104 | 142500 | 1943314920 | 15770 | 15800 | 15800 | 15770 | 1173 |
| 275 | 20240104 | 142400 | 1924802820 | 15800 | 15800 | 15800 | 15800 | 20 |
| 276 | 20240104 | 142300 | 1924486820 | 15800 | 15800 | 15800 | 15790 | 285 |
| 277 | 20240104 | 142200 | 1919985140 | 15800 | 15800 | 15800 | 15790 | 597 |
| 278 | 20240104 | 142100 | 1910558450 | 15800 | 15790 | 15800 | 15790 | 863 |
| 279 | 20240104 | 142000 | 1896923600 | 15800 | 15800 | 15800 | 15800 | 103 |
| 280 | 20240104 | 141900 | 1895296200 | 15800 | 15810 | 15810 | 15790 | 4055 |
| 281 | 20240104 | 141800 | 1831237960 | 15800 | 15810 | 15810 | 15800 | 473 |
| 282 | 20240104 | 141700 | 1823760770 | 15820 | 15820 | 15820 | 15820 | 1 |
| 283 | 20240104 | 141600 | 1823744950 | 15820 | 15810 | 15820 | 15810 | 38 |
| 284 | 20240104 | 141500 | 1823143990 | 15810 | 15810 | 15810 | 15810 | 114 |
| 285 | 20240104 | 141400 | 1821341650 | 15830 | 15830 | 15830 | 15830 | 0 |
| 286 | 20240104 | 141300 | 1821341650 | 15830 | 15830 | 15830 | 15830 | 61 |
| 287 | 20240104 | 141200 | 1820376020 | 15830 | 15830 | 15830 | 15830 | 6 |
| 288 | 20240104 | 141100 | 1820281040 | 15820 | 15820 | 15820 | 15820 | 580 |
| 289 | 20240104 | 141000 | 1811105440 | 15820 | 15820 | 15820 | 15820 | 201 |
| 290 | 20240104 | 140900 | 1807925620 | 15820 | 15820 | 15820 | 15820 | 0 |
| 291 | 20240104 | 140800 | 1807925620 | 15820 | 15820 | 15820 | 15820 | 8 |
| 292 | 20240104 | 140700 | 1807799060 | 15830 | 15820 | 15830 | 15820 | 636 |
| 293 | 20240104 | 140600 | 1797732480 | 15830 | 15830 | 15830 | 15830 | 335 |
| 294 | 20240104 | 140500 | 1792429430 | 15830 | 15830 | 15830 | 15830 | 526 |
| 295 | 20240104 | 140400 | 1784102850 | 15840 | 15840 | 15840 | 15840 | 53 |
| 296 | 20240104 | 140300 | 1783263330 | 15840 | 15840 | 15840 | 15840 | 100 |
| 297 | 20240104 | 140200 | 1781679330 | 15840 | 15830 | 15840 | 15820 | 52 |
| 298 | 20240104 | 140100 | 1780856200 | 15830 | 15800 | 15830 | 15790 | 34 |
| 299 | 20240104 | 140000 | 1780319290 | 15790 | 15790 | 15790 | 15790 | 0 |
| 300 | 20240104 | 135900 | 1780319290 | 15790 | 15790 | 15790 | 15790 | 10 |
| 301 | 20240104 | 135800 | 1780161390 | 15840 | 15770 | 15840 | 15770 | 47 |
| 302 | 20240104 | 135700 | 1779418730 | 15780 | 15840 | 15840 | 15780 | 3 |
| 303 | 20240104 | 135600 | 1779371330 | 15770 | 15770 | 15770 | 15770 | 0 |
| 304 | 20240104 | 135500 | 1779371330 | 15770 | 15770 | 15770 | 15770 | 1 |
| 305 | 20240104 | 135400 | 1779355560 | 15770 | 15770 | 15770 | 15770 | 50 |
| 306 | 20240104 | 135300 | 1778567060 | 15770 | 15770 | 15770 | 15770 | 0 |
| 307 | 20240104 | 135200 | 1778567060 | 15770 | 15850 | 15850 | 15770 | 14 |
| 308 | 20240104 | 135100 | 1778345880 | 15770 | 15780 | 15780 | 15760 | 1948 |
| 309 | 20240104 | 135000 | 1747635740 | 15770 | 15800 | 15800 | 15770 | 555 |
| 310 | 20240104 | 134900 | 1738876870 | 15840 | 15800 | 15850 | 15800 | 78 |
| 311 | 20240104 | 134800 | 1737641380 | 15840 | 15840 | 15840 | 15840 | 0 |
| 312 | 20240104 | 134700 | 1737641380 | 15840 | 15830 | 15840 | 15830 | 31 |
| 313 | 20240104 | 134600 | 1737150640 | 15830 | 15780 | 15830 | 15780 | 59 |
| 314 | 20240104 | 134500 | 1736216720 | 15780 | 15780 | 15780 | 15770 | 148 |
| 315 | 20240104 | 134400 | 1733881460 | 15830 | 15810 | 15830 | 15770 | 656 |
| 316 | 20240104 | 134300 | 1723533700 | 15810 | 15780 | 15810 | 15750 | 761 |
| 317 | 20240104 | 134200 | 1711525800 | 15770 | 15790 | 15790 | 15770 | 725 |
| 318 | 20240104 | 134100 | 1700092450 | 15790 | 15790 | 15790 | 15790 | 0 |
| 319 | 20240104 | 134000 | 1700092450 | 15790 | 15780 | 15790 | 15780 | 107 |
| 320 | 20240104 | 133900 | 1698403450 | 15770 | 15780 | 15790 | 15770 | 175 |
| 321 | 20240104 | 133800 | 1695643190 | 15770 | 15780 | 15780 | 15770 | 102 |
| 322 | 20240104 | 133700 | 1694034340 | 15780 | 15780 | 15780 | 15780 | 2 |
| 323 | 20240104 | 133600 | 1694002780 | 15780 | 15780 | 15780 | 15780 | 2 |
| 324 | 20240104 | 133500 | 1693971220 | 15770 | 15780 | 15780 | 15770 | 199 |
| 325 | 20240104 | 133400 | 1690832940 | 15790 | 15790 | 15790 | 15790 | 17 |
| 326 | 20240104 | 133300 | 1690564510 | 15790 | 15770 | 15790 | 15770 | 101 |
| 327 | 20240104 | 133200 | 1688969900 | 15770 | 15770 | 15790 | 15770 | 262 |
| 328 | 20240104 | 133100 | 1684838140 | 15760 | 15760 | 15760 | 15760 | 301 |
| 329 | 20240104 | 133000 | 1680094380 | 15750 | 15780 | 15780 | 15750 | 314 |
| 330 | 20240104 | 132900 | 1675145230 | 15770 | 15780 | 15780 | 15770 | 12 |
| 331 | 20240104 | 132800 | 1674955970 | 15790 | 15790 | 15790 | 15750 | 25 |
| 332 | 20240104 | 132700 | 1674561260 | 15800 | 15800 | 15800 | 15800 | 0 |
| 333 | 20240104 | 132600 | 1674561260 | 15800 | 15800 | 15800 | 15800 | 0 |
| 334 | 20240104 | 132500 | 1674561260 | 15800 | 15800 | 15800 | 15800 | 0 |
| 335 | 20240104 | 132400 | 1674561260 | 15800 | 15800 | 15800 | 15800 | 2 |
| 336 | 20240104 | 132300 | 1674529660 | 15800 | 15800 | 15800 | 15800 | 19 |
| 337 | 20240104 | 132200 | 1674229460 | 15800 | 15790 | 15800 | 15790 | 303 |
| 338 | 20240104 | 132100 | 1669443970 | 15730 | 15750 | 15750 | 15730 | 422 |
| 339 | 20240104 | 132000 | 1662803040 | 15750 | 15750 | 15750 | 15750 | 114 |
| 340 | 20240104 | 131900 | 1661007540 | 15800 | 15740 | 15800 | 15740 | 387 |
| 341 | 20240104 | 131800 | 1654906360 | 15740 | 15740 | 15740 | 15740 | 4 |
| 342 | 20240104 | 131700 | 1654843400 | 15750 | 15740 | 15750 | 15740 | 79 |
| 343 | 20240104 | 131600 | 1653599920 | 15740 | 15750 | 15750 | 15740 | 433 |
| 344 | 20240104 | 131500 | 1646782090 | 15750 | 15770 | 15770 | 15750 | 185 |
| 345 | 20240104 | 131400 | 1643868320 | 15770 | 15750 | 15770 | 15750 | 20 |
| 346 | 20240104 | 131300 | 1643553300 | 15770 | 15740 | 15770 | 15740 | 273 |
| 347 | 20240104 | 131200 | 1639255530 | 15750 | 15760 | 15760 | 15750 | 374 |
| 348 | 20240104 | 131100 | 1633364750 | 15770 | 15750 | 15770 | 15750 | 200 |
| 349 | 20240104 | 131000 | 1630213980 | 15760 | 15750 | 15760 | 15750 | 134 |
| 350 | 20240104 | 130900 | 1628103470 | 15760 | 15760 | 15760 | 15750 | 248 |
| 351 | 20240104 | 130800 | 1624195090 | 15770 | 15770 | 15780 | 15770 | 56 |
| 352 | 20240104 | 130700 | 1623311960 | 15760 | 15760 | 15760 | 15760 | 1 |
| 353 | 20240104 | 130600 | 1623296200 | 15760 | 15760 | 15760 | 15760 | 199 |
| 354 | 20240104 | 130500 | 1620159960 | 15800 | 15800 | 15800 | 15760 | 780 |
| 355 | 20240104 | 130400 | 1607861410 | 15800 | 15800 | 15800 | 15800 | 60 |
| 356 | 20240104 | 130300 | 1606913410 | 15760 | 15770 | 15770 | 15760 | 100 |
| 357 | 20240104 | 130200 | 1605337210 | 15800 | 15800 | 15800 | 15800 | 2 |
| 358 | 20240104 | 130100 | 1605305610 | 15800 | 15800 | 15800 | 15800 | 5 |
| 359 | 20240104 | 130000 | 1605226610 | 15760 | 15770 | 15770 | 15760 | 147 |
| 360 | 20240104 | 125900 | 1602909870 | 15760 | 15760 | 15760 | 15760 | 38 |
| 361 | 20240104 | 125800 | 1602310990 | 15750 | 15780 | 15780 | 15750 | 1175 |
| 362 | 20240104 | 125700 | 1583789960 | 15790 | 15800 | 15800 | 15790 | 594 |
| 363 | 20240104 | 125600 | 1574406400 | 15810 | 15810 | 15810 | 15800 | 62 |
| 364 | 20240104 | 125500 | 1573426680 | 15800 | 15820 | 15820 | 15800 | 591 |
| 365 | 20240104 | 125400 | 1564083360 | 15820 | 15830 | 15830 | 15820 | 255 |
| 366 | 20240104 | 125300 | 1560049160 | 15830 | 15830 | 15830 | 15830 | 536 |
| 367 | 20240104 | 125200 | 1551564280 | 15830 | 15840 | 15840 | 15830 | 229 |
| 368 | 20240104 | 125100 | 1547937110 | 15840 | 15850 | 15850 | 15840 | 189 |
| 369 | 20240104 | 125000 | 1544943200 | 15860 | 15860 | 15860 | 15860 | 1 |
| 370 | 20240104 | 124900 | 1544927340 | 15850 | 15840 | 15850 | 15840 | 293 |
| 371 | 20240104 | 124800 | 1540285950 | 15850 | 15860 | 15860 | 15850 | 145 |
| 372 | 20240104 | 124700 | 1537987680 | 15850 | 15850 | 15860 | 15850 | 32 |
| 373 | 20240104 | 124600 | 1537480470 | 15850 | 15850 | 15850 | 15850 | 33 |
| 374 | 20240104 | 124500 | 1536957420 | 15850 | 15850 | 15850 | 15850 | 50 |
| 375 | 20240104 | 124400 | 1536164920 | 15850 | 15850 | 15850 | 15850 | 53 |
| 376 | 20240104 | 124300 | 1535324870 | 15850 | 15860 | 15860 | 15850 | 3 |
| 377 | 20240104 | 124200 | 1535277310 | 15860 | 15860 | 15860 | 15860 | 43 |
| 378 | 20240104 | 124100 | 1534595330 | 15860 | 15860 | 15860 | 15860 | 31 |
| 379 | 20240104 | 124000 | 1534103670 | 15840 | 15840 | 15840 | 15840 | 107 |
| 380 | 20240104 | 123900 | 1532408790 | 15840 | 15840 | 15840 | 15840 | 10 |
| 381 | 20240104 | 123800 | 1532250390 | 15840 | 15850 | 15850 | 15840 | 276 |
| 382 | 20240104 | 123700 | 1527878230 | 15860 | 15850 | 15860 | 15850 | 78 |
| 383 | 20240104 | 123600 | 1526641910 | 15850 | 15850 | 15850 | 15850 | 0 |
| 384 | 20240104 | 123500 | 1526641910 | 15850 | 15860 | 15860 | 15850 | 133 |
| 385 | 20240104 | 123400 | 1524533750 | 15850 | 15850 | 15850 | 15850 | 70 |
| 386 | 20240104 | 123300 | 1523424250 | 15860 | 15850 | 15860 | 15850 | 21 |
| 387 | 20240104 | 123200 | 1523091390 | 15850 | 15860 | 15860 | 15850 | 480 |
| 388 | 20240104 | 123100 | 1515480190 | 15870 | 15870 | 15870 | 15870 | 7 |
| 389 | 20240104 | 123000 | 1515369100 | 15870 | 15880 | 15880 | 15870 | 160 |
| 390 | 20240104 | 122900 | 1512829530 | 15870 | 15890 | 15890 | 15870 | 151 |
| 391 | 20240104 | 122800 | 1510433140 | 15860 | 15860 | 15860 | 15860 | 192 |
| 392 | 20240104 | 122700 | 1507388020 | 15860 | 15890 | 15890 | 15860 | 111 |
| 393 | 20240104 | 122600 | 1505624530 | 15860 | 15870 | 15870 | 15860 | 47 |
| 394 | 20240104 | 122500 | 1504879080 | 15890 | 15890 | 15890 | 15890 | 6 |
| 395 | 20240104 | 122400 | 1504783740 | 15890 | 15890 | 15890 | 15890 | 0 |
| 396 | 20240104 | 122300 | 1504783740 | 15890 | 15890 | 15890 | 15890 | 1 |
| 397 | 20240104 | 122200 | 1504767850 | 15890 | 15890 | 15890 | 15890 | 10 |
| 398 | 20240104 | 122100 | 1504608950 | 15890 | 15890 | 15890 | 15890 | 1 |
| 399 | 20240104 | 122000 | 1504593060 | 15890 | 15890 | 15890 | 15850 | 292 |
| 400 | 20240104 | 121900 | 1499957310 | 15890 | 15890 | 15890 | 15880 | 362 |
| 401 | 20240104 | 121800 | 1494207230 | 15890 | 15860 | 15890 | 15860 | 245 |
| 402 | 20240104 | 121700 | 1490316340 | 15850 | 15840 | 15850 | 15840 | 48 |
| 403 | 20240104 | 121600 | 1489555660 | 15840 | 15840 | 15840 | 15840 | 28 |
| 404 | 20240104 | 121500 | 1489112140 | 15840 | 15840 | 15840 | 15840 | 100 |
| 405 | 20240104 | 121400 | 1487528140 | 15840 | 15840 | 15840 | 15840 | 65 |
| 406 | 20240104 | 121300 | 1486498540 | 15840 | 15840 | 15840 | 15840 | 20 |
| 407 | 20240104 | 121200 | 1486181740 | 15830 | 15840 | 15840 | 15830 | 152 |
| 408 | 20240104 | 121100 | 1483775560 | 15840 | 15840 | 15840 | 15840 | 314 |
| 409 | 20240104 | 121000 | 1478801800 | 15830 | 15830 | 15830 | 15830 | 13 |
| 410 | 20240104 | 120900 | 1478596010 | 15830 | 15830 | 15830 | 15830 | 2 |
| 411 | 20240104 | 120800 | 1478564350 | 15830 | 15830 | 15830 | 15830 | 0 |
| 412 | 20240104 | 120700 | 1478564350 | 15830 | 15830 | 15830 | 15830 | 2 |
| 413 | 20240104 | 120600 | 1478532690 | 15810 | 15810 | 15810 | 15810 | 0 |
| 414 | 20240104 | 120500 | 1478532690 | 15810 | 15810 | 15810 | 15810 | 17 |
| 415 | 20240104 | 120400 | 1478263920 | 15800 | 15800 | 15800 | 15800 | 98 |
| 416 | 20240104 | 120300 | 1476715520 | 15810 | 15810 | 15810 | 15810 | 1 |
| 417 | 20240104 | 120200 | 1476699710 | 15810 | 15810 | 15810 | 15810 | 0 |
| 418 | 20240104 | 120100 | 1476699710 | 15810 | 15810 | 15810 | 15810 | 2 |
| 419 | 20240104 | 120000 | 1476668090 | 15810 | 15810 | 15810 | 15790 | 25 |
| 420 | 20240104 | 115900 | 1476273240 | 15810 | 15810 | 15810 | 15790 | 59 |
| 421 | 20240104 | 115800 | 1475340990 | 15810 | 15810 | 15810 | 15810 | 108 |
| 422 | 20240104 | 115700 | 1473633510 | 15840 | 15840 | 15840 | 15840 | 3 |
| 423 | 20240104 | 115600 | 1473585990 | 15840 | 15840 | 15840 | 15840 | 0 |
| 424 | 20240104 | 115500 | 1473585990 | 15840 | 15790 | 15840 | 15790 | 273 |
| 425 | 20240104 | 115400 | 1469273450 | 15790 | 15790 | 15790 | 15790 | 59 |
| 426 | 20240104 | 115300 | 1468341840 | 15780 | 15780 | 15780 | 15780 | 27 |
| 427 | 20240104 | 115200 | 1467915780 | 15780 | 15770 | 15780 | 15770 | 72 |
| 428 | 20240104 | 115100 | 1466779920 | 15770 | 15770 | 15770 | 15770 | 21 |
| 429 | 20240104 | 115000 | 1466448750 | 15770 | 15760 | 15770 | 15760 | 18 |
| 430 | 20240104 | 114900 | 1466165040 | 15760 | 15760 | 15760 | 15760 | 0 |
| 431 | 20240104 | 114800 | 1466165040 | 15760 | 15760 | 15760 | 15760 | 16 |
| 432 | 20240104 | 114700 | 1465912880 | 15770 | 15780 | 15780 | 15770 | 158 |
| 433 | 20240104 | 114600 | 1463421160 | 15780 | 15780 | 15780 | 15780 | 1 |
| 434 | 20240104 | 114500 | 1463405380 | 15760 | 15760 | 15760 | 15760 | 249 |
| 435 | 20240104 | 114400 | 1459481140 | 15780 | 15780 | 15780 | 15780 | 0 |
| 436 | 20240104 | 114300 | 1459481140 | 15780 | 15780 | 15780 | 15780 | 1 |
| 437 | 20240104 | 114200 | 1459465360 | 15750 | 15780 | 15780 | 15750 | 725 |
| 438 | 20240104 | 114100 | 1448037220 | 15780 | 15840 | 15840 | 15780 | 97 |
| 439 | 20240104 | 114000 | 1446505360 | 15840 | 15770 | 15840 | 15770 | 48 |
| 440 | 20240104 | 113900 | 1445748000 | 15770 | 15770 | 15770 | 15770 | 90 |
| 441 | 20240104 | 113800 | 1444328700 | 15770 | 15780 | 15780 | 15770 | 120 |
| 442 | 20240104 | 113700 | 1442436100 | 15770 | 15840 | 15840 | 15770 | 21 |
| 443 | 20240104 | 113600 | 1442104600 | 15790 | 15790 | 15790 | 15790 | 177 |
| 444 | 20240104 | 113500 | 1439309770 | 15790 | 15790 | 15790 | 15790 | 13 |
| 445 | 20240104 | 113400 | 1439104500 | 15790 | 15790 | 15790 | 15790 | 143 |
| 446 | 20240104 | 113300 | 1436846530 | 15780 | 15780 | 15780 | 15780 | 4 |
| 447 | 20240104 | 113200 | 1436783410 | 15780 | 15780 | 15780 | 15780 | 6 |
| 448 | 20240104 | 113100 | 1436688730 | 15790 | 15790 | 15790 | 15790 | 7 |
| 449 | 20240104 | 113000 | 1436578200 | 15790 | 15790 | 15790 | 15770 | 81 |
| 450 | 20240104 | 112900 | 1435299370 | 15790 | 15790 | 15790 | 15790 | 411 |
| 451 | 20240104 | 112800 | 1428809680 | 15790 | 15790 | 15790 | 15790 | 1 |
| 452 | 20240104 | 112700 | 1428793890 | 15740 | 15790 | 15790 | 15740 | 389 |
| 453 | 20240104 | 112600 | 1422669550 | 15750 | 15760 | 15760 | 15750 | 311 |
| 454 | 20240104 | 112500 | 1417770190 | 15760 | 15790 | 15790 | 15760 | 22 |
| 455 | 20240104 | 112400 | 1417423440 | 15740 | 15790 | 15790 | 15740 | 2993 |
| 456 | 20240104 | 112300 | 1370281580 | 15790 | 15800 | 15800 | 15790 | 160 |
| 457 | 20240104 | 112200 | 1367755170 | 15800 | 15840 | 15840 | 15800 | 37 |
| 458 | 20240104 | 112100 | 1367170530 | 15790 | 15830 | 15830 | 15790 | 660 |
| 459 | 20240104 | 112000 | 1356733750 | 15840 | 15840 | 15840 | 15840 | 12 |
| 460 | 20240104 | 111900 | 1356543670 | 15840 | 15840 | 15840 | 15830 | 27 |
| 461 | 20240104 | 111800 | 1356116240 | 15840 | 15840 | 15840 | 15840 | 14 |
| 462 | 20240104 | 111700 | 1355894480 | 15840 | 15830 | 15840 | 15830 | 63 |
| 463 | 20240104 | 111600 | 1354897180 | 15830 | 15830 | 15830 | 15820 | 43 |
| 464 | 20240104 | 111500 | 1354216500 | 15830 | 15830 | 15830 | 15830 | 25 |
| 465 | 20240104 | 111400 | 1353820750 | 15830 | 15830 | 15830 | 15830 | 12 |
| 466 | 20240104 | 111300 | 1353630790 | 15830 | 15830 | 15840 | 15830 | 218 |
| 467 | 20240104 | 111200 | 1350179840 | 15820 | 15800 | 15820 | 15800 | 273 |
| 468 | 20240104 | 111100 | 1345865260 | 15760 | 15800 | 15820 | 15760 | 873 |
| 469 | 20240104 | 111000 | 1332084820 | 15800 | 15800 | 15810 | 15800 | 29 |
| 470 | 20240104 | 110900 | 1331626600 | 15800 | 15810 | 15810 | 15800 | 395 |
| 471 | 20240104 | 110800 | 1325385350 | 15820 | 15820 | 15820 | 15820 | 378 |
| 472 | 20240104 | 110700 | 1319405390 | 15820 | 15820 | 15820 | 15820 | 25 |
| 473 | 20240104 | 110600 | 1319009890 | 15820 | 15810 | 15820 | 15800 | 529 |
| 474 | 20240104 | 110500 | 1310651570 | 15820 | 15830 | 15830 | 15810 | 254 |
| 475 | 20240104 | 110400 | 1306634730 | 15830 | 15830 | 15830 | 15820 | 42 |
| 476 | 20240104 | 110300 | 1305969890 | 15830 | 15840 | 15840 | 15830 | 5 |
| 477 | 20240104 | 110200 | 1305890730 | 15840 | 15840 | 15840 | 15840 | 16 |
| 478 | 20240104 | 110100 | 1305637290 | 15840 | 15830 | 15840 | 15830 | 20 |
| 479 | 20240104 | 110000 | 1305320680 | 15790 | 15820 | 15820 | 15790 | 256 |
| 480 | 20240104 | 105900 | 1301272230 | 15830 | 15840 | 15840 | 15830 | 2 |
| 481 | 20240104 | 105800 | 1301240560 | 15820 | 15820 | 15840 | 15820 | 114 |
| 482 | 20240104 | 105700 | 1299437000 | 15820 | 15770 | 15820 | 15770 | 14 |
| 483 | 20240104 | 105600 | 1299216120 | 15770 | 15770 | 15770 | 15770 | 8 |
| 484 | 20240104 | 105500 | 1299089960 | 15760 | 15760 | 15820 | 15760 | 47 |
| 485 | 20240104 | 105400 | 1298349180 | 15790 | 15760 | 15790 | 15760 | 177 |
| 486 | 20240104 | 105300 | 1295557350 | 15790 | 15790 | 15790 | 15740 | 113 |
| 487 | 20240104 | 105200 | 1293777830 | 15790 | 15750 | 15790 | 15750 | 522 |
| 488 | 20240104 | 105100 | 1285556290 | 15790 | 15790 | 15790 | 15750 | 921 |
| 489 | 20240104 | 105000 | 1271030110 | 15790 | 15830 | 15840 | 15790 | 1722 |
| 490 | 20240104 | 104900 | 1243809710 | 15840 | 15870 | 15870 | 15840 | 307 |
| 491 | 20240104 | 104800 | 1238945330 | 15870 | 15890 | 15890 | 15870 | 123 |
| 492 | 20240104 | 104700 | 1236991880 | 15890 | 15890 | 15890 | 15890 | 1 |
| 493 | 20240104 | 104600 | 1236975990 | 15890 | 15890 | 15930 | 15880 | 613 |
| 494 | 20240104 | 104500 | 1227239020 | 15880 | 15880 | 15880 | 15880 | 76 |
| 495 | 20240104 | 104400 | 1226032140 | 15880 | 15880 | 15880 | 15880 | 246 |
| 496 | 20240104 | 104300 | 1222125660 | 15880 | 15880 | 15880 | 15880 | 69 |
| 497 | 20240104 | 104200 | 1221029940 | 15880 | 15880 | 15880 | 15880 | 0 |
| 498 | 20240104 | 104100 | 1221029940 | 15880 | 15880 | 15880 | 15880 | 141 |
| 499 | 20240104 | 104000 | 1218790860 | 15880 | 15880 | 15880 | 15880 | 0 |
| 500 | 20240104 | 103900 | 1218790860 | 15880 | 15880 | 15880 | 15880 | 394 |
| 501 | 20240104 | 103800 | 1212534140 | 15880 | 15910 | 15930 | 15880 | 810 |
| 502 | 20240104 | 103700 | 1199660880 | 15900 | 15960 | 15960 | 15900 | 6 |
| 503 | 20240104 | 103600 | 1199565180 | 15960 | 15960 | 15960 | 15960 | 0 |
| 504 | 20240104 | 103500 | 1199565180 | 15960 | 15960 | 15960 | 15900 | 75 |
| 505 | 20240104 | 103400 | 1198371490 | 15900 | 15910 | 15960 | 15900 | 119 |
| 506 | 20240104 | 103300 | 1196478830 | 15900 | 15900 | 15900 | 15900 | 0 |
| 507 | 20240104 | 103200 | 1196478830 | 15900 | 15930 | 15940 | 15900 | 160 |
| 508 | 20240104 | 103100 | 1193931070 | 15900 | 15900 | 15900 | 15900 | 253 |
| 509 | 20240104 | 103000 | 1189908370 | 15900 | 15880 | 15900 | 15820 | 1927 |
| 510 | 20240104 | 102900 | 1159382270 | 15880 | 15930 | 15930 | 15870 | 421 |
| 511 | 20240104 | 102800 | 1152695860 | 15900 | 15930 | 15930 | 15900 | 528 |
| 512 | 20240104 | 102700 | 1144298040 | 15910 | 15910 | 15910 | 15910 | 10 |
| 513 | 20240104 | 102600 | 1144138940 | 15910 | 15930 | 15930 | 15910 | 296 |
| 514 | 20240104 | 102500 | 1139426100 | 15930 | 15930 | 15960 | 15930 | 208 |
| 515 | 20240104 | 102400 | 1136111730 | 15960 | 15960 | 15960 | 15960 | 0 |
| 516 | 20240104 | 102300 | 1136111730 | 15960 | 15940 | 15960 | 15930 | 166 |
| 517 | 20240104 | 102200 | 1133467310 | 15960 | 15960 | 15960 | 15940 | 123 |
| 518 | 20240104 | 102100 | 1131504430 | 15960 | 15910 | 15960 | 15900 | 1241 |
| 519 | 20240104 | 102000 | 1111751000 | 15910 | 15920 | 15920 | 15910 | 125 |
| 520 | 20240104 | 101900 | 1109761050 | 15920 | 15930 | 15930 | 15910 | 27 |
| 521 | 20240104 | 101800 | 1109331350 | 15930 | 15920 | 15930 | 15900 | 569 |
| 522 | 20240104 | 101700 | 1100281750 | 15930 | 15940 | 15940 | 15920 | 340 |
| 523 | 20240104 | 101600 | 1094865290 | 15940 | 15960 | 15970 | 15940 | 776 |
| 524 | 20240104 | 101500 | 1082489000 | 15970 | 15990 | 15990 | 15950 | 557 |
| 525 | 20240104 | 101400 | 1073594750 | 16000 | 16010 | 16010 | 15990 | 1043 |
| 526 | 20240104 | 101300 | 1056907330 | 16010 | 16020 | 16020 | 16010 | 341 |
| 527 | 20240104 | 101200 | 1051447790 | 16020 | 16050 | 16050 | 16010 | 314 |
| 528 | 20240104 | 101100 | 1046417470 | 16050 | 16020 | 16060 | 16020 | 251 |
| 529 | 20240104 | 101000 | 1042394310 | 16060 | 16050 | 16060 | 16050 | 94 |
| 530 | 20240104 | 100900 | 1040884690 | 16060 | 16040 | 16060 | 16000 | 957 |
| 531 | 20240104 | 100800 | 1025568980 | 16060 | 16060 | 16060 | 16040 | 56 |
| 532 | 20240104 | 100700 | 1024670660 | 16070 | 16030 | 16070 | 16030 | 199 |
| 533 | 20240104 | 100600 | 1021480650 | 16020 | 16080 | 16080 | 16020 | 682 |
| 534 | 20240104 | 100500 | 1010545340 | 16040 | 16060 | 16090 | 16040 | 684 |
| 535 | 20240104 | 100400 | 999564390 | 16100 | 16100 | 16100 | 16100 | 56 |
| 536 | 20240104 | 100300 | 998662790 | 16100 | 16090 | 16100 | 16060 | 492 |
| 537 | 20240104 | 100200 | 990755260 | 16100 | 16100 | 16110 | 16080 | 410 |
| 538 | 20240104 | 100100 | 984157000 | 16100 | 16090 | 16100 | 16090 | 423 |
| 539 | 20240104 | 100000 | 977349430 | 16090 | 16080 | 16090 | 16060 | 229 |
| 540 | 20240104 | 095900 | 973668330 | 16080 | 16090 | 16090 | 16070 | 296 |
| 541 | 20240104 | 095800 | 968910050 | 16100 | 16070 | 16100 | 16070 | 43 |
| 542 | 20240104 | 095700 | 968217840 | 16100 | 16060 | 16100 | 16060 | 1257 |
| 543 | 20240104 | 095600 | 948012310 | 16060 | 16050 | 16060 | 16050 | 405 |
| 544 | 20240104 | 095500 | 941509790 | 16040 | 16040 | 16050 | 16040 | 96 |
| 545 | 20240104 | 095400 | 939969930 | 16040 | 16060 | 16060 | 16040 | 306 |
| 546 | 20240104 | 095300 | 935061670 | 16040 | 16040 | 16060 | 16040 | 567 |
| 547 | 20240104 | 095200 | 925966840 | 16040 | 16070 | 16070 | 16040 | 71 |
| 548 | 20240104 | 095100 | 924825900 | 16070 | 16060 | 16070 | 16040 | 1072 |
| 549 | 20240104 | 095000 | 907619090 | 16070 | 16060 | 16070 | 16050 | 739 |
| 550 | 20240104 | 094900 | 895750230 | 16080 | 16070 | 16080 | 16060 | 451 |
| 551 | 20240104 | 094800 | 888502630 | 16080 | 16080 | 16090 | 16080 | 198 |
| 552 | 20240104 | 094700 | 885318460 | 16080 | 16090 | 16090 | 16060 | 644 |
| 553 | 20240104 | 094600 | 874972290 | 16090 | 16100 | 16120 | 16090 | 831 |
| 554 | 20240104 | 094500 | 861587000 | 16100 | 16090 | 16110 | 16080 | 938 |
| 555 | 20240104 | 094400 | 846490450 | 16090 | 16080 | 16090 | 16060 | 425 |
| 556 | 20240104 | 094300 | 839657390 | 16090 | 16070 | 16120 | 16060 | 3636 |
| 557 | 20240104 | 094200 | 781130310 | 16060 | 16030 | 16060 | 15990 | 481 |
| 558 | 20240104 | 094100 | 773413660 | 16020 | 15960 | 16020 | 15960 | 1541 |
| 559 | 20240104 | 094000 | 748773530 | 15960 | 15960 | 15970 | 15950 | 347 |
| 560 | 20240104 | 093900 | 743238630 | 15970 | 15950 | 15970 | 15910 | 724 |
| 561 | 20240104 | 093800 | 731709540 | 15950 | 15950 | 15950 | 15950 | 29 |
| 562 | 20240104 | 093700 | 731246990 | 15950 | 15920 | 15950 | 15910 | 244 |
| 563 | 20240104 | 093600 | 727360130 | 15950 | 15950 | 15950 | 15910 | 622 |
| 564 | 20240104 | 093500 | 717454750 | 15950 | 15940 | 15950 | 15930 | 1178 |
| 565 | 20240104 | 093400 | 698684590 | 15950 | 15970 | 15970 | 15930 | 1257 |
| 566 | 20240104 | 093300 | 678657090 | 15970 | 15950 | 15970 | 15930 | 692 |
| 567 | 20240104 | 093200 | 667627440 | 15980 | 15990 | 15990 | 15940 | 507 |
| 568 | 20240104 | 093100 | 659543280 | 15960 | 16000 | 16000 | 15960 | 147 |
| 569 | 20240104 | 093000 | 657194950 | 16000 | 15950 | 16000 | 15940 | 478 |
| 570 | 20240104 | 092900 | 649568020 | 15970 | 15970 | 15970 | 15940 | 277 |
| 571 | 20240104 | 092800 | 645150770 | 16000 | 15940 | 16000 | 15930 | 1247 |
| 572 | 20240104 | 092700 | 625220030 | 15980 | 15980 | 15980 | 15940 | 253 |
| 573 | 20240104 | 092600 | 621182140 | 15970 | 15990 | 15990 | 15970 | 107 |
| 574 | 20240104 | 092500 | 619471290 | 15980 | 15990 | 15990 | 15940 | 200 |
| 575 | 20240104 | 092400 | 616278020 | 15990 | 15930 | 15990 | 15930 | 1051 |
| 576 | 20240104 | 092300 | 599498480 | 15940 | 15890 | 15940 | 15890 | 423 |
| 577 | 20240104 | 092200 | 592767510 | 15890 | 15840 | 15890 | 15820 | 787 |
| 578 | 20240104 | 092100 | 580290910 | 15850 | 15850 | 15850 | 15840 | 64 |
| 579 | 20240104 | 092000 | 579276650 | 15820 | 15820 | 15850 | 15820 | 290 |
| 580 | 20240104 | 091900 | 574688430 | 15850 | 15850 | 15850 | 15820 | 124 |
| 581 | 20240104 | 091800 | 572725420 | 15850 | 15850 | 15850 | 15810 | 199 |
| 582 | 20240104 | 091700 | 569576820 | 15850 | 15850 | 15850 | 15820 | 298 |
| 583 | 20240104 | 091600 | 564860750 | 15850 | 15860 | 15890 | 15820 | 118 |
| 584 | 20240104 | 091500 | 562991380 | 15860 | 15850 | 15860 | 15820 | 1246 |
| 585 | 20240104 | 091400 | 543269410 | 15860 | 15890 | 15890 | 15860 | 362 |
| 586 | 20240104 | 091300 | 537522460 | 15890 | 15850 | 15890 | 15850 | 694 |
| 587 | 20240104 | 091200 | 526504550 | 15880 | 15900 | 15900 | 15810 | 309 |
| 588 | 20240104 | 091100 | 521613650 | 15920 | 15800 | 15920 | 15800 | 904 |
| 589 | 20240104 | 091000 | 507276220 | 15770 | 15740 | 15800 | 15720 | 1427 |
| 590 | 20240104 | 090900 | 484756150 | 15750 | 15750 | 15750 | 15700 | 541 |
| 591 | 20240104 | 090800 | 476256900 | 15710 | 15750 | 15750 | 15710 | 245 |
| 592 | 20240104 | 090700 | 472406980 | 15770 | 15690 | 15770 | 15690 | 437 |
| 593 | 20240104 | 090600 | 465542110 | 15680 | 15730 | 15730 | 15680 | 2725 |
| 594 | 20240104 | 090500 | 422777450 | 15730 | 15710 | 15780 | 15710 | 1800 |
| 595 | 20240104 | 090400 | 394473700 | 15710 | 15650 | 15710 | 15650 | 748 |
| 596 | 20240104 | 090300 | 382752370 | 15650 | 15710 | 15740 | 15650 | 1151 |
| 597 | 20240104 | 090200 | 364713030 | 15630 | 15600 | 15800 | 15480 | 6037 |
| 598 | 20240104 | 090100 | 270558370 | 15650 | 15970 | 15970 | 15500 | 16660 |
| 599 | 20240104 | 090000 | 9566020 | 15990 | 15990 | 15990 | 15990 | 518 |