34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 3 | 20240108 | 192800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 4 | 20240108 | 192700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 5 | 20240108 | 192600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 6 | 20240108 | 192500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 7 | 20240108 | 192400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 8 | 20240108 | 192300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 9 | 20240108 | 192200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 10 | 20240108 | 192100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 11 | 20240108 | 192000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 12 | 20240108 | 191900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 13 | 20240108 | 191800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 14 | 20240108 | 191700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 15 | 20240108 | 191600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 16 | 20240108 | 191500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 17 | 20240108 | 191400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 18 | 20240108 | 191300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 19 | 20240108 | 191200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 20 | 20240108 | 191100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 21 | 20240108 | 191000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 22 | 20240108 | 190900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 23 | 20240108 | 190800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 24 | 20240108 | 190700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 25 | 20240108 | 190600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 26 | 20240108 | 190500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 27 | 20240108 | 190400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 28 | 20240108 | 190300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 29 | 20240108 | 190200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 30 | 20240108 | 190100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 31 | 20240108 | 190000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 32 | 20240108 | 185900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 33 | 20240108 | 185800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 34 | 20240108 | 185700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 35 | 20240108 | 185600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 36 | 20240108 | 185500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 37 | 20240108 | 185400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 38 | 20240108 | 185300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 39 | 20240108 | 185200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 40 | 20240108 | 185100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 41 | 20240108 | 185000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 42 | 20240108 | 184900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 43 | 20240108 | 184800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 44 | 20240108 | 184700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 45 | 20240108 | 184600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 46 | 20240108 | 184500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 47 | 20240108 | 184400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 48 | 20240108 | 184300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 49 | 20240108 | 184200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 50 | 20240108 | 184100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 51 | 20240108 | 184000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 52 | 20240108 | 183900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 53 | 20240108 | 183800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 54 | 20240108 | 183700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 55 | 20240108 | 183600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 56 | 20240108 | 183500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 57 | 20240108 | 183400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 58 | 20240108 | 183300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 59 | 20240108 | 183200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 60 | 20240108 | 183100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 61 | 20240108 | 183000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 62 | 20240108 | 182900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 63 | 20240108 | 182800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 64 | 20240108 | 182700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 65 | 20240108 | 182600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 66 | 20240108 | 182500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 67 | 20240108 | 182400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 68 | 20240108 | 182300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 69 | 20240108 | 182200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 70 | 20240108 | 182100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 71 | 20240108 | 182000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 72 | 20240108 | 181900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 73 | 20240108 | 181800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 74 | 20240108 | 181700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 75 | 20240108 | 181600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 76 | 20240108 | 181500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 77 | 20240108 | 181400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 78 | 20240108 | 181300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 79 | 20240108 | 181200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 80 | 20240108 | 181100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 81 | 20240108 | 181000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 82 | 20240108 | 180900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 83 | 20240108 | 180800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 84 | 20240108 | 180700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 85 | 20240108 | 180600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 86 | 20240108 | 180500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 87 | 20240108 | 180400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 88 | 20240108 | 180300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 89 | 20240108 | 180200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 90 | 20240108 | 180100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 91 | 20240108 | 180000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 92 | 20240108 | 175900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 93 | 20240108 | 175800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 94 | 20240108 | 175700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 95 | 20240108 | 175600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 96 | 20240108 | 175500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 97 | 20240108 | 175400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 98 | 20240108 | 175300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 99 | 20240108 | 175200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 100 | 20240108 | 175100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 101 | 20240108 | 175000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 102 | 20240108 | 174900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 103 | 20240108 | 174800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 104 | 20240108 | 174700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 105 | 20240108 | 174600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 106 | 20240108 | 174500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 107 | 20240108 | 174400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 108 | 20240108 | 174300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 109 | 20240108 | 174200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 110 | 20240108 | 174100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 111 | 20240108 | 174000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 112 | 20240108 | 173900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 113 | 20240108 | 173800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 114 | 20240108 | 173700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 115 | 20240108 | 173600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 116 | 20240108 | 173500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 117 | 20240108 | 173400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 118 | 20240108 | 173300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 119 | 20240108 | 173200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 120 | 20240108 | 173100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 121 | 20240108 | 173000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 122 | 20240108 | 172900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 123 | 20240108 | 172800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 124 | 20240108 | 172700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 125 | 20240108 | 172600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 126 | 20240108 | 172500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 127 | 20240108 | 172400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 128 | 20240108 | 172300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 129 | 20240108 | 172200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 130 | 20240108 | 172100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 131 | 20240108 | 172000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 132 | 20240108 | 171900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 133 | 20240108 | 171800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 134 | 20240108 | 171700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 135 | 20240108 | 171600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 136 | 20240108 | 171500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 137 | 20240108 | 171400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 138 | 20240108 | 171300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 139 | 20240108 | 171200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 140 | 20240108 | 171100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 141 | 20240108 | 171000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 142 | 20240108 | 170900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 143 | 20240108 | 170800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 144 | 20240108 | 170700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 145 | 20240108 | 170600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 146 | 20240108 | 170500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 147 | 20240108 | 170400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 148 | 20240108 | 170300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 149 | 20240108 | 170200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 150 | 20240108 | 170100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 151 | 20240108 | 170000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 152 | 20240108 | 165900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 153 | 20240108 | 165800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 154 | 20240108 | 165700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 155 | 20240108 | 165600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 156 | 20240108 | 165500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 157 | 20240108 | 165400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 158 | 20240108 | 165300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 159 | 20240108 | 165200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 160 | 20240108 | 165100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 161 | 20240108 | 165000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 162 | 20240108 | 164900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 163 | 20240108 | 164800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 164 | 20240108 | 164700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 165 | 20240108 | 164600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 166 | 20240108 | 164500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 167 | 20240108 | 164400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 168 | 20240108 | 164300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 169 | 20240108 | 164200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 170 | 20240108 | 164100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 171 | 20240108 | 164000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 172 | 20240108 | 163900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 173 | 20240108 | 163800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 174 | 20240108 | 163700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 175 | 20240108 | 163600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 176 | 20240108 | 163500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 177 | 20240108 | 163400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 178 | 20240108 | 163300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 179 | 20240108 | 163200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 180 | 20240108 | 163100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 181 | 20240108 | 163000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 182 | 20240108 | 162900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 183 | 20240108 | 162800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 184 | 20240108 | 162700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 185 | 20240108 | 162600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 186 | 20240108 | 162500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 187 | 20240108 | 162400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 188 | 20240108 | 162300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 189 | 20240108 | 162200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 190 | 20240108 | 162100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 191 | 20240108 | 162000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 192 | 20240108 | 161900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 193 | 20240108 | 161800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 194 | 20240108 | 161700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 195 | 20240108 | 161600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 196 | 20240108 | 161500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 197 | 20240108 | 161400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 198 | 20240108 | 161300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 199 | 20240108 | 161200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 200 | 20240108 | 161100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 201 | 20240108 | 161000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 202 | 20240108 | 160900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 203 | 20240108 | 160800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 204 | 20240108 | 160700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 205 | 20240108 | 160600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 206 | 20240108 | 160500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 207 | 20240108 | 160400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 208 | 20240108 | 160300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 209 | 20240108 | 160200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 210 | 20240108 | 160100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 211 | 20240108 | 160000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 212 | 20240108 | 155900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 213 | 20240108 | 155800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 214 | 20240108 | 155700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 215 | 20240108 | 155600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 216 | 20240108 | 155500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 217 | 20240108 | 155400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 218 | 20240108 | 155300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 219 | 20240108 | 155200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 220 | 20240108 | 155100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 221 | 20240108 | 155000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 222 | 20240108 | 154900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 223 | 20240108 | 154800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 224 | 20240108 | 154700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 225 | 20240108 | 154600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 226 | 20240108 | 154500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 227 | 20240108 | 154400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 228 | 20240108 | 154300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 229 | 20240108 | 154200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 230 | 20240108 | 154100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 231 | 20240108 | 154000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 232 | 20240108 | 153900 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 233 | 20240108 | 153800 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 234 | 20240108 | 153700 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 235 | 20240108 | 153600 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 236 | 20240108 | 153500 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 237 | 20240108 | 153400 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 238 | 20240108 | 153300 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 239 | 20240108 | 153200 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 240 | 20240108 | 153100 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 0 |
| 241 | 20240108 | 153000 | 7128659370 | 16060 | 16060 | 16060 | 16060 | 7454 |
| 242 | 20240108 | 152900 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 243 | 20240108 | 152800 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 244 | 20240108 | 152700 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 245 | 20240108 | 152600 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 246 | 20240108 | 152500 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 247 | 20240108 | 152400 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 248 | 20240108 | 152300 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 249 | 20240108 | 152200 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 250 | 20240108 | 152100 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 251 | 20240108 | 152000 | 7008948130 | 16040 | 16040 | 16040 | 16040 | 0 |
| 252 | 20240108 | 151900 | 7008948130 | 16040 | 16020 | 16050 | 16010 | 534 |
| 253 | 20240108 | 151800 | 7000385730 | 16000 | 16020 | 16020 | 16000 | 474 |
| 254 | 20240108 | 151700 | 6992796080 | 16020 | 16020 | 16030 | 16020 | 444 |
| 255 | 20240108 | 151600 | 6985681730 | 16020 | 16010 | 16030 | 16010 | 330 |
| 256 | 20240108 | 151500 | 6980395810 | 16020 | 16000 | 16020 | 16000 | 461 |
| 257 | 20240108 | 151400 | 6973016110 | 16000 | 16010 | 16020 | 16000 | 746 |
| 258 | 20240108 | 151300 | 6961069570 | 16010 | 16000 | 16010 | 16000 | 325 |
| 259 | 20240108 | 151200 | 6955869120 | 16000 | 15980 | 16000 | 15980 | 1015 |
| 260 | 20240108 | 151100 | 6939631320 | 15980 | 15990 | 15990 | 15980 | 507 |
| 261 | 20240108 | 151000 | 6931526420 | 15990 | 16000 | 16000 | 15990 | 337 |
| 262 | 20240108 | 150900 | 6926134810 | 16000 | 16000 | 16000 | 16000 | 263 |
| 263 | 20240108 | 150800 | 6921926810 | 16000 | 15980 | 16000 | 15980 | 830 |
| 264 | 20240108 | 150700 | 6908649110 | 15970 | 15970 | 15970 | 15970 | 105 |
| 265 | 20240108 | 150600 | 6906972260 | 15990 | 16000 | 16000 | 15970 | 378 |
| 266 | 20240108 | 150500 | 6900928360 | 16000 | 16010 | 16010 | 16000 | 894 |
| 267 | 20240108 | 150400 | 6886621780 | 16020 | 16010 | 16020 | 16010 | 215 |
| 268 | 20240108 | 150300 | 6883178000 | 16020 | 16020 | 16020 | 16010 | 560 |
| 269 | 20240108 | 150200 | 6874206920 | 16020 | 16000 | 16020 | 16000 | 406 |
| 270 | 20240108 | 150100 | 6867708020 | 16000 | 15990 | 16000 | 15990 | 2336 |
| 271 | 20240108 | 150000 | 6830332800 | 15960 | 15960 | 15960 | 15960 | 1 |
| 272 | 20240108 | 145900 | 6830316840 | 15990 | 15990 | 15990 | 15990 | 307 |
| 273 | 20240108 | 145800 | 6825407910 | 15990 | 15980 | 15990 | 15980 | 215 |
| 274 | 20240108 | 145700 | 6821970140 | 15980 | 15980 | 15980 | 15980 | 268 |
| 275 | 20240108 | 145600 | 6817687500 | 15940 | 15940 | 15940 | 15940 | 500 |
| 276 | 20240108 | 145500 | 6809717500 | 15940 | 15970 | 15970 | 15940 | 751 |
| 277 | 20240108 | 145400 | 6797739510 | 15970 | 15970 | 15980 | 15970 | 140 |
| 278 | 20240108 | 145300 | 6795503380 | 15970 | 15970 | 15970 | 15970 | 143 |
| 279 | 20240108 | 145200 | 6793219670 | 15980 | 16000 | 16000 | 15960 | 670 |
| 280 | 20240108 | 145100 | 6782509660 | 16000 | 15980 | 16000 | 15980 | 3247 |
| 281 | 20240108 | 145000 | 6730577750 | 15990 | 15990 | 15990 | 15990 | 0 |
| 282 | 20240108 | 144900 | 6730577750 | 15990 | 15980 | 15990 | 15930 | 17 |
| 283 | 20240108 | 144800 | 6730306730 | 15930 | 15930 | 15930 | 15930 | 272 |
| 284 | 20240108 | 144700 | 6725973770 | 15930 | 15970 | 15970 | 15930 | 1495 |
| 285 | 20240108 | 144600 | 6702130480 | 15970 | 15970 | 15970 | 15970 | 14 |
| 286 | 20240108 | 144500 | 6701906900 | 15970 | 15970 | 16000 | 15970 | 131 |
| 287 | 20240108 | 144400 | 6699814570 | 16010 | 16010 | 16020 | 15970 | 172 |
| 288 | 20240108 | 144300 | 6697061040 | 16020 | 15940 | 16020 | 15940 | 2484 |
| 289 | 20240108 | 144200 | 6657328020 | 15990 | 15930 | 15990 | 15920 | 494 |
| 290 | 20240108 | 144100 | 6649449280 | 15920 | 15950 | 15990 | 15920 | 772 |
| 291 | 20240108 | 144000 | 6637153490 | 15990 | 15990 | 15990 | 15950 | 414 |
| 292 | 20240108 | 143900 | 6630545260 | 15990 | 15990 | 15990 | 15990 | 3 |
| 293 | 20240108 | 143800 | 6630497290 | 16000 | 15980 | 16000 | 15950 | 852 |
| 294 | 20240108 | 143700 | 6616896660 | 15980 | 15990 | 15990 | 15980 | 176 |
| 295 | 20240108 | 143600 | 6614083490 | 15990 | 16000 | 16000 | 15980 | 210 |
| 296 | 20240108 | 143500 | 6610726490 | 16020 | 15990 | 16020 | 15980 | 921 |
| 297 | 20240108 | 143400 | 6595998250 | 15990 | 16000 | 16010 | 15970 | 5762 |
| 298 | 20240108 | 143300 | 6503814960 | 16020 | 16030 | 16030 | 16000 | 612 |
| 299 | 20240108 | 143200 | 6494017070 | 16030 | 16000 | 16030 | 16000 | 276 |
| 300 | 20240108 | 143100 | 6489598290 | 16000 | 16020 | 16020 | 16000 | 2966 |
| 301 | 20240108 | 143000 | 6442138390 | 16030 | 16030 | 16040 | 16030 | 1064 |
| 302 | 20240108 | 142900 | 6425082430 | 16030 | 16010 | 16030 | 16010 | 695 |
| 303 | 20240108 | 142800 | 6413950030 | 16030 | 16040 | 16040 | 16010 | 1265 |
| 304 | 20240108 | 142700 | 6393684610 | 16040 | 16050 | 16070 | 16030 | 1004 |
| 305 | 20240108 | 142600 | 6377583460 | 16050 | 16080 | 16080 | 16050 | 780 |
| 306 | 20240108 | 142500 | 6365048410 | 16090 | 16070 | 16090 | 16060 | 1405 |
| 307 | 20240108 | 142400 | 6342468620 | 16080 | 16070 | 16090 | 16020 | 3525 |
| 308 | 20240108 | 142300 | 6285886060 | 16070 | 16130 | 16140 | 16070 | 862 |
| 309 | 20240108 | 142200 | 6272019320 | 16140 | 16160 | 16180 | 16140 | 465 |
| 310 | 20240108 | 142100 | 6264502540 | 16180 | 16130 | 16180 | 16130 | 2122 |
| 311 | 20240108 | 142000 | 6230248130 | 16140 | 16180 | 16180 | 16140 | 1027 |
| 312 | 20240108 | 141900 | 6213654380 | 16170 | 16150 | 16190 | 16140 | 1182 |
| 313 | 20240108 | 141800 | 6194550330 | 16160 | 16220 | 16230 | 16160 | 5608 |
| 314 | 20240108 | 141700 | 6103654850 | 16220 | 16230 | 16230 | 16220 | 1386 |
| 315 | 20240108 | 141600 | 6081167020 | 16230 | 16170 | 16240 | 16170 | 6949 |
| 316 | 20240108 | 141500 | 5968481900 | 16170 | 16160 | 16170 | 16140 | 1298 |
| 317 | 20240108 | 141400 | 5947505940 | 16160 | 16110 | 16160 | 16110 | 2349 |
| 318 | 20240108 | 141300 | 5909567430 | 16110 | 16090 | 16110 | 16090 | 750 |
| 319 | 20240108 | 141200 | 5897492200 | 16100 | 16110 | 16110 | 16090 | 214 |
| 320 | 20240108 | 141100 | 5894047110 | 16110 | 16090 | 16110 | 16080 | 533 |
| 321 | 20240108 | 141000 | 5885470780 | 16090 | 16090 | 16100 | 16080 | 363 |
| 322 | 20240108 | 140900 | 5879630950 | 16090 | 16110 | 16110 | 16080 | 2814 |
| 323 | 20240108 | 140800 | 5834361050 | 16110 | 16100 | 16130 | 16100 | 1491 |
| 324 | 20240108 | 140700 | 5810327320 | 16110 | 16100 | 16130 | 16100 | 683 |
| 325 | 20240108 | 140600 | 5799320950 | 16100 | 16140 | 16140 | 16090 | 6969 |
| 326 | 20240108 | 140500 | 5687094020 | 16150 | 16160 | 16170 | 16150 | 3023 |
| 327 | 20240108 | 140400 | 5638247370 | 16170 | 16170 | 16180 | 16170 | 419 |
| 328 | 20240108 | 140300 | 5631471940 | 16180 | 16180 | 16180 | 16170 | 912 |
| 329 | 20240108 | 140200 | 5616723170 | 16180 | 16190 | 16220 | 16160 | 2167 |
| 330 | 20240108 | 140100 | 5581646410 | 16190 | 16180 | 16220 | 16170 | 1648 |
| 331 | 20240108 | 140000 | 5554951960 | 16180 | 16190 | 16200 | 16170 | 955 |
| 332 | 20240108 | 135900 | 5539495520 | 16200 | 16200 | 16210 | 16200 | 1247 |
| 333 | 20240108 | 135800 | 5519292360 | 16210 | 16200 | 16210 | 16200 | 5356 |
| 334 | 20240108 | 135700 | 5432488860 | 16200 | 16220 | 16220 | 16200 | 3204 |
| 335 | 20240108 | 135600 | 5380572990 | 16220 | 16190 | 16220 | 16180 | 3554 |
| 336 | 20240108 | 135500 | 5322994620 | 16180 | 16190 | 16200 | 16180 | 2464 |
| 337 | 20240108 | 135400 | 5283103480 | 16190 | 16210 | 16210 | 16170 | 1024 |
| 338 | 20240108 | 135300 | 5266520690 | 16220 | 16170 | 16220 | 16170 | 3083 |
| 339 | 20240108 | 135200 | 5216590060 | 16150 | 16170 | 16170 | 16150 | 1562 |
| 340 | 20240108 | 135100 | 5191357190 | 16170 | 16160 | 16170 | 16150 | 786 |
| 341 | 20240108 | 135000 | 5178653460 | 16170 | 16180 | 16180 | 16150 | 873 |
| 342 | 20240108 | 134900 | 5164537180 | 16170 | 16190 | 16190 | 16170 | 524 |
| 343 | 20240108 | 134800 | 5156059110 | 16190 | 16200 | 16200 | 16170 | 2928 |
| 344 | 20240108 | 134700 | 5108678620 | 16210 | 16230 | 16230 | 16200 | 6295 |
| 345 | 20240108 | 134600 | 5006631730 | 16230 | 16230 | 16250 | 16220 | 3044 |
| 346 | 20240108 | 134500 | 4957218940 | 16230 | 16190 | 16240 | 16180 | 4151 |
| 347 | 20240108 | 134400 | 4889859490 | 16190 | 16200 | 16210 | 16170 | 3127 |
| 348 | 20240108 | 134300 | 4839234110 | 16190 | 16180 | 16200 | 16180 | 1720 |
| 349 | 20240108 | 134200 | 4811389580 | 16170 | 16150 | 16190 | 16140 | 411 |
| 350 | 20240108 | 134100 | 4804749530 | 16200 | 16160 | 16230 | 16140 | 4111 |
| 351 | 20240108 | 134000 | 4738192890 | 16160 | 16150 | 16160 | 16140 | 825 |
| 352 | 20240108 | 133900 | 4724869130 | 16150 | 16170 | 16220 | 16140 | 11623 |
| 353 | 20240108 | 133800 | 4536681550 | 16170 | 16150 | 16170 | 16150 | 3122 |
| 354 | 20240108 | 133700 | 4486236240 | 16150 | 16130 | 16160 | 16130 | 4067 |
| 355 | 20240108 | 133600 | 4420560110 | 16150 | 16110 | 16150 | 16110 | 3636 |
| 356 | 20240108 | 133500 | 4361884450 | 16110 | 16090 | 16120 | 16070 | 6556 |
| 357 | 20240108 | 133400 | 4256332550 | 16080 | 16040 | 16080 | 16040 | 6655 |
| 358 | 20240108 | 133300 | 4149443230 | 16030 | 16030 | 16040 | 16030 | 3113 |
| 359 | 20240108 | 133200 | 4099529610 | 16030 | 15990 | 16030 | 15990 | 4716 |
| 360 | 20240108 | 133100 | 4024047000 | 15990 | 15980 | 15990 | 15980 | 498 |
| 361 | 20240108 | 133000 | 4016088950 | 15980 | 15970 | 15980 | 15960 | 280 |
| 362 | 20240108 | 132900 | 4011614640 | 15970 | 15960 | 15980 | 15960 | 260 |
| 363 | 20240108 | 132800 | 4007462170 | 15960 | 15960 | 15970 | 15960 | 184 |
| 364 | 20240108 | 132700 | 4004523890 | 15960 | 15960 | 15960 | 15960 | 2 |
| 365 | 20240108 | 132600 | 4004491970 | 15970 | 15970 | 15980 | 15970 | 69 |
| 366 | 20240108 | 132500 | 4003389990 | 15980 | 15970 | 15980 | 15970 | 33 |
| 367 | 20240108 | 132400 | 4002862680 | 15970 | 15960 | 15970 | 15960 | 76 |
| 368 | 20240108 | 132300 | 4001649090 | 15960 | 15960 | 15960 | 15960 | 395 |
| 369 | 20240108 | 132200 | 3995344890 | 15960 | 15980 | 15980 | 15960 | 113 |
| 370 | 20240108 | 132100 | 3993539350 | 15980 | 15970 | 15980 | 15970 | 92 |
| 371 | 20240108 | 132000 | 3992069200 | 15980 | 15980 | 15980 | 15980 | 39 |
| 372 | 20240108 | 131900 | 3991445980 | 15950 | 15950 | 15950 | 15950 | 2 |
| 373 | 20240108 | 131800 | 3991414080 | 15990 | 15990 | 15990 | 15990 | 1026 |
| 374 | 20240108 | 131700 | 3975008340 | 16000 | 16000 | 16000 | 15990 | 1137 |
| 375 | 20240108 | 131600 | 3956821660 | 16000 | 15990 | 16000 | 15990 | 1931 |
| 376 | 20240108 | 131500 | 3925930030 | 15990 | 15970 | 15990 | 15970 | 591 |
| 377 | 20240108 | 131400 | 3916487100 | 15950 | 15920 | 15950 | 15910 | 4290 |
| 378 | 20240108 | 131300 | 3848105410 | 15920 | 15910 | 15920 | 15910 | 412 |
| 379 | 20240108 | 131200 | 3841546390 | 15910 | 15910 | 15920 | 15910 | 136 |
| 380 | 20240108 | 131100 | 3839381410 | 15910 | 15910 | 15910 | 15910 | 1 |
| 381 | 20240108 | 131000 | 3839365500 | 15910 | 15910 | 15910 | 15910 | 63 |
| 382 | 20240108 | 130900 | 3838363170 | 15910 | 15900 | 15910 | 15900 | 402 |
| 383 | 20240108 | 130800 | 3831967370 | 15900 | 15900 | 15900 | 15900 | 83 |
| 384 | 20240108 | 130700 | 3830647670 | 15900 | 15900 | 15900 | 15900 | 28 |
| 385 | 20240108 | 130600 | 3830202470 | 15900 | 15900 | 15900 | 15900 | 8 |
| 386 | 20240108 | 130500 | 3830075270 | 15900 | 15900 | 15900 | 15900 | 5 |
| 387 | 20240108 | 130400 | 3829995770 | 15900 | 15900 | 15900 | 15900 | 375 |
| 388 | 20240108 | 130300 | 3824033270 | 15900 | 15900 | 15900 | 15890 | 109 |
| 389 | 20240108 | 130200 | 3822300190 | 15900 | 15900 | 15910 | 15900 | 1009 |
| 390 | 20240108 | 130100 | 3806255090 | 15900 | 15890 | 15900 | 15890 | 272 |
| 391 | 20240108 | 130000 | 3801931710 | 15880 | 15890 | 15890 | 15880 | 112 |
| 392 | 20240108 | 125900 | 3800152050 | 15880 | 15880 | 15880 | 15880 | 203 |
| 393 | 20240108 | 125800 | 3796928410 | 15880 | 15880 | 15880 | 15880 | 0 |
| 394 | 20240108 | 125700 | 3796928410 | 15880 | 15880 | 15880 | 15880 | 1 |
| 395 | 20240108 | 125600 | 3796912530 | 15880 | 15880 | 15880 | 15880 | 2 |
| 396 | 20240108 | 125500 | 3796880770 | 15880 | 15890 | 15890 | 15880 | 245 |
| 397 | 20240108 | 125400 | 3792989910 | 15890 | 15890 | 15890 | 15890 | 24 |
| 398 | 20240108 | 125300 | 3792608550 | 15890 | 15890 | 15890 | 15890 | 12 |
| 399 | 20240108 | 125200 | 3792417870 | 15900 | 15890 | 15900 | 15890 | 26 |
| 400 | 20240108 | 125100 | 3792004680 | 15890 | 15890 | 15890 | 15890 | 22 |
| 401 | 20240108 | 125000 | 3791655100 | 15890 | 15880 | 15890 | 15880 | 57 |
| 402 | 20240108 | 124900 | 3790749440 | 15880 | 15880 | 15890 | 15880 | 240 |
| 403 | 20240108 | 124800 | 3786938170 | 15890 | 15890 | 15890 | 15890 | 6 |
| 404 | 20240108 | 124700 | 3786842830 | 15900 | 15890 | 15900 | 15880 | 59 |
| 405 | 20240108 | 124600 | 3785905270 | 15880 | 15870 | 15880 | 15870 | 12 |
| 406 | 20240108 | 124500 | 3785714810 | 15870 | 15870 | 15870 | 15870 | 0 |
| 407 | 20240108 | 124400 | 3785714810 | 15870 | 15870 | 15870 | 15870 | 17 |
| 408 | 20240108 | 124300 | 3785445020 | 15870 | 15910 | 15910 | 15870 | 856 |
| 409 | 20240108 | 124200 | 3771853030 | 15900 | 15900 | 15900 | 15900 | 0 |
| 410 | 20240108 | 124100 | 3771853030 | 15900 | 15900 | 15900 | 15900 | 0 |
| 411 | 20240108 | 124000 | 3771853030 | 15900 | 15910 | 15910 | 15900 | 27 |
| 412 | 20240108 | 123900 | 3771423720 | 15910 | 15900 | 15910 | 15900 | 209 |
| 413 | 20240108 | 123800 | 3768099880 | 15910 | 15910 | 15910 | 15910 | 22 |
| 414 | 20240108 | 123700 | 3767749860 | 15900 | 15900 | 15900 | 15900 | 50 |
| 415 | 20240108 | 123600 | 3766954860 | 15910 | 15910 | 15910 | 15900 | 96 |
| 416 | 20240108 | 123500 | 3765427530 | 15900 | 15900 | 15900 | 15900 | 70 |
| 417 | 20240108 | 123400 | 3764314530 | 15900 | 15900 | 15900 | 15900 | 0 |
| 418 | 20240108 | 123300 | 3764314530 | 15900 | 15900 | 15900 | 15900 | 32 |
| 419 | 20240108 | 123200 | 3763805730 | 15900 | 15900 | 15900 | 15900 | 348 |
| 420 | 20240108 | 123100 | 3758272530 | 15900 | 15900 | 15900 | 15900 | 0 |
| 421 | 20240108 | 123000 | 3758272530 | 15900 | 15890 | 15900 | 15890 | 188 |
| 422 | 20240108 | 122900 | 3755284050 | 15900 | 15890 | 15900 | 15890 | 200 |
| 423 | 20240108 | 122800 | 3752104350 | 15900 | 15900 | 15900 | 15900 | 20 |
| 424 | 20240108 | 122700 | 3751786350 | 15910 | 15910 | 15910 | 15910 | 100 |
| 425 | 20240108 | 122600 | 3750195350 | 15920 | 15920 | 15920 | 15920 | 1 |
| 426 | 20240108 | 122500 | 3750179430 | 15920 | 15910 | 15920 | 15910 | 226 |
| 427 | 20240108 | 122400 | 3746581810 | 15920 | 15920 | 15920 | 15920 | 0 |
| 428 | 20240108 | 122300 | 3746581810 | 15920 | 15870 | 15920 | 15870 | 402 |
| 429 | 20240108 | 122200 | 3740188540 | 15870 | 15870 | 15870 | 15870 | 0 |
| 430 | 20240108 | 122100 | 3740188540 | 15870 | 15880 | 15880 | 15870 | 28 |
| 431 | 20240108 | 122000 | 3739744170 | 15870 | 15900 | 15910 | 15870 | 541 |
| 432 | 20240108 | 121900 | 3731149640 | 15870 | 15890 | 15900 | 15870 | 303 |
| 433 | 20240108 | 121800 | 3726332710 | 15890 | 15890 | 15890 | 15890 | 107 |
| 434 | 20240108 | 121700 | 3724632480 | 15880 | 15870 | 15880 | 15870 | 39 |
| 435 | 20240108 | 121600 | 3724013530 | 15870 | 15880 | 15880 | 15870 | 20 |
| 436 | 20240108 | 121500 | 3723696050 | 15880 | 15870 | 15880 | 15870 | 53 |
| 437 | 20240108 | 121400 | 3722854920 | 15880 | 15870 | 15880 | 15870 | 406 |
| 438 | 20240108 | 121300 | 3716411690 | 15870 | 15870 | 15870 | 15870 | 16 |
| 439 | 20240108 | 121200 | 3716157770 | 15870 | 15870 | 15870 | 15870 | 105 |
| 440 | 20240108 | 121100 | 3714491420 | 15870 | 15890 | 15890 | 15870 | 690 |
| 441 | 20240108 | 121000 | 3703539680 | 15880 | 15890 | 15890 | 15880 | 680 |
| 442 | 20240108 | 120900 | 3692740680 | 15880 | 15880 | 15880 | 15880 | 39 |
| 443 | 20240108 | 120800 | 3692121360 | 15880 | 15880 | 15880 | 15880 | 155 |
| 444 | 20240108 | 120700 | 3689659960 | 15880 | 15880 | 15880 | 15880 | 8 |
| 445 | 20240108 | 120600 | 3689532920 | 15870 | 15890 | 15890 | 15870 | 1138 |
| 446 | 20240108 | 120500 | 3671462760 | 15900 | 15880 | 15900 | 15880 | 87 |
| 447 | 20240108 | 120400 | 3670080980 | 15880 | 15900 | 15900 | 15880 | 1439 |
| 448 | 20240108 | 120300 | 3647211690 | 15900 | 15930 | 15930 | 15900 | 859 |
| 449 | 20240108 | 120200 | 3633543520 | 15930 | 15930 | 15930 | 15930 | 126 |
| 450 | 20240108 | 120100 | 3631536340 | 15930 | 15930 | 15930 | 15930 | 220 |
| 451 | 20240108 | 120000 | 3628031740 | 15950 | 15940 | 15950 | 15940 | 392 |
| 452 | 20240108 | 115900 | 3621783200 | 15950 | 15950 | 15950 | 15950 | 497 |
| 453 | 20240108 | 115800 | 3613856050 | 15950 | 15950 | 15950 | 15950 | 202 |
| 454 | 20240108 | 115700 | 3610634150 | 15950 | 15960 | 15960 | 15950 | 162 |
| 455 | 20240108 | 115600 | 3608050220 | 15970 | 15970 | 15970 | 15970 | 0 |
| 456 | 20240108 | 115500 | 3608050220 | 15970 | 15950 | 15970 | 15950 | 34 |
| 457 | 20240108 | 115400 | 3607507820 | 15960 | 15980 | 15980 | 15960 | 653 |
| 458 | 20240108 | 115300 | 3597085120 | 15980 | 15990 | 15990 | 15980 | 80 |
| 459 | 20240108 | 115200 | 3595806510 | 15990 | 16000 | 16000 | 15990 | 178 |
| 460 | 20240108 | 115100 | 3592958700 | 16000 | 15980 | 16000 | 15980 | 110 |
| 461 | 20240108 | 115000 | 3591199370 | 16000 | 16000 | 16000 | 16000 | 0 |
| 462 | 20240108 | 114900 | 3591199370 | 16000 | 15980 | 16000 | 15980 | 1721 |
| 463 | 20240108 | 114800 | 3563683410 | 15970 | 15970 | 15970 | 15970 | 51 |
| 464 | 20240108 | 114700 | 3562868940 | 15970 | 15960 | 15970 | 15960 | 329 |
| 465 | 20240108 | 114600 | 3557615100 | 15960 | 15960 | 15960 | 15960 | 119 |
| 466 | 20240108 | 114500 | 3555715860 | 15970 | 15970 | 15970 | 15970 | 0 |
| 467 | 20240108 | 114400 | 3555715860 | 15970 | 15950 | 15970 | 15950 | 256 |
| 468 | 20240108 | 114300 | 3551629590 | 15950 | 15960 | 15960 | 15950 | 485 |
| 469 | 20240108 | 114200 | 3543893490 | 15960 | 15950 | 15960 | 15950 | 2 |
| 470 | 20240108 | 114100 | 3543861580 | 15950 | 15960 | 15960 | 15950 | 8 |
| 471 | 20240108 | 114000 | 3543733920 | 15960 | 15960 | 15970 | 15960 | 72 |
| 472 | 20240108 | 113900 | 3542584780 | 15970 | 15960 | 15970 | 15950 | 209 |
| 473 | 20240108 | 113800 | 3539249400 | 15970 | 15960 | 15970 | 15960 | 562 |
| 474 | 20240108 | 113700 | 3530279460 | 15960 | 15960 | 15970 | 15960 | 528 |
| 475 | 20240108 | 113600 | 3521852520 | 15960 | 15970 | 15970 | 15960 | 218 |
| 476 | 20240108 | 113500 | 3518371550 | 15970 | 15970 | 15970 | 15970 | 64 |
| 477 | 20240108 | 113400 | 3517349470 | 15980 | 15990 | 15990 | 15980 | 184 |
| 478 | 20240108 | 113300 | 3514409120 | 15980 | 15980 | 15980 | 15980 | 490 |
| 479 | 20240108 | 113200 | 3506578920 | 15980 | 15980 | 15980 | 15980 | 0 |
| 480 | 20240108 | 113100 | 3506578920 | 15980 | 15990 | 15990 | 15980 | 237 |
| 481 | 20240108 | 113000 | 3502791640 | 15980 | 15980 | 15980 | 15980 | 0 |
| 482 | 20240108 | 112900 | 3502791640 | 15980 | 15980 | 15980 | 15980 | 213 |
| 483 | 20240108 | 112800 | 3499387900 | 15980 | 16000 | 16000 | 15980 | 87 |
| 484 | 20240108 | 112700 | 3497996020 | 16030 | 16020 | 16030 | 15990 | 2830 |
| 485 | 20240108 | 112600 | 3452699520 | 16020 | 16020 | 16020 | 16020 | 64 |
| 486 | 20240108 | 112500 | 3451674240 | 16030 | 16030 | 16030 | 16030 | 75 |
| 487 | 20240108 | 112400 | 3450471990 | 16030 | 16020 | 16030 | 16020 | 163 |
| 488 | 20240108 | 112300 | 3447859910 | 16020 | 16020 | 16020 | 16020 | 229 |
| 489 | 20240108 | 112200 | 3444191330 | 16020 | 16020 | 16020 | 16010 | 871 |
| 490 | 20240108 | 112100 | 3430238220 | 16020 | 16010 | 16030 | 16010 | 629 |
| 491 | 20240108 | 112000 | 3420161620 | 16010 | 16020 | 16020 | 16010 | 178 |
| 492 | 20240108 | 111900 | 3417310270 | 16020 | 15990 | 16020 | 15990 | 4714 |
| 493 | 20240108 | 111800 | 3341877980 | 15990 | 15980 | 15990 | 15980 | 1536 |
| 494 | 20240108 | 111700 | 3317332340 | 15980 | 15990 | 15990 | 15980 | 79 |
| 495 | 20240108 | 111600 | 3316069730 | 15990 | 16000 | 16000 | 15990 | 1067 |
| 496 | 20240108 | 111500 | 3299007870 | 15990 | 15980 | 15990 | 15980 | 629 |
| 497 | 20240108 | 111400 | 3288955930 | 15980 | 16000 | 16000 | 15980 | 145 |
| 498 | 20240108 | 111300 | 3286637270 | 16000 | 15980 | 16000 | 15980 | 11 |
| 499 | 20240108 | 111200 | 3286461390 | 16000 | 15980 | 16000 | 15980 | 47 |
| 500 | 20240108 | 111100 | 3285709870 | 15980 | 16000 | 16010 | 15980 | 49 |
| 501 | 20240108 | 111000 | 3284925440 | 16010 | 15990 | 16020 | 15990 | 1030 |
| 502 | 20240108 | 110900 | 3268436740 | 15990 | 15970 | 15990 | 15960 | 1251 |
| 503 | 20240108 | 110800 | 3248435970 | 15970 | 15960 | 15970 | 15960 | 223 |
| 504 | 20240108 | 110700 | 3244875470 | 15980 | 15980 | 15980 | 15980 | 110 |
| 505 | 20240108 | 110600 | 3243117670 | 15950 | 15960 | 15960 | 15950 | 10 |
| 506 | 20240108 | 110500 | 3242958160 | 15950 | 15960 | 15960 | 15940 | 1333 |
| 507 | 20240108 | 110400 | 3221706010 | 15960 | 15980 | 15990 | 15960 | 495 |
| 508 | 20240108 | 110300 | 3213798210 | 15970 | 15980 | 15980 | 15970 | 22 |
| 509 | 20240108 | 110200 | 3213446850 | 15960 | 15970 | 15980 | 15960 | 203 |
| 510 | 20240108 | 110100 | 3210204760 | 15970 | 15970 | 15980 | 15970 | 437 |
| 511 | 20240108 | 110000 | 3203225780 | 15970 | 15970 | 15970 | 15970 | 283 |
| 512 | 20240108 | 105900 | 3198706270 | 15980 | 16000 | 16000 | 15980 | 776 |
| 513 | 20240108 | 105800 | 3186298700 | 16020 | 16010 | 16020 | 16010 | 50 |
| 514 | 20240108 | 105700 | 3185497730 | 16010 | 16010 | 16010 | 16000 | 129 |
| 515 | 20240108 | 105600 | 3183432740 | 16030 | 16030 | 16040 | 16000 | 608 |
| 516 | 20240108 | 105500 | 3173694190 | 16040 | 16040 | 16040 | 16030 | 168 |
| 517 | 20240108 | 105400 | 3171000160 | 16030 | 16050 | 16050 | 16030 | 1082 |
| 518 | 20240108 | 105300 | 3153646110 | 16060 | 16070 | 16080 | 16050 | 1693 |
| 519 | 20240108 | 105200 | 3126453720 | 16070 | 16070 | 16080 | 16070 | 129 |
| 520 | 20240108 | 105100 | 3124380630 | 16070 | 16050 | 16070 | 16040 | 3891 |
| 521 | 20240108 | 105000 | 3061892250 | 16050 | 16020 | 16050 | 16020 | 1045 |
| 522 | 20240108 | 104900 | 3045134330 | 16020 | 16030 | 16040 | 16020 | 3288 |
| 523 | 20240108 | 104800 | 2992405290 | 16020 | 16020 | 16030 | 16020 | 6 |
| 524 | 20240108 | 104700 | 2992309150 | 16020 | 16030 | 16040 | 16010 | 791 |
| 525 | 20240108 | 104600 | 2979637650 | 16030 | 16030 | 16040 | 16010 | 932 |
| 526 | 20240108 | 104500 | 2964697650 | 16010 | 15970 | 16030 | 15960 | 5349 |
| 527 | 20240108 | 104400 | 2879094210 | 15970 | 16000 | 16000 | 15960 | 425 |
| 528 | 20240108 | 104300 | 2872307470 | 16000 | 16010 | 16010 | 15990 | 916 |
| 529 | 20240108 | 104200 | 2857653730 | 16000 | 15990 | 16000 | 15990 | 4737 |
| 530 | 20240108 | 104100 | 2781861990 | 15990 | 15980 | 16000 | 15980 | 302 |
| 531 | 20240108 | 104000 | 2777031040 | 15980 | 15960 | 15990 | 15950 | 2078 |
| 532 | 20240108 | 103900 | 2743828400 | 15940 | 15940 | 15940 | 15940 | 513 |
| 533 | 20240108 | 103800 | 2735651180 | 15940 | 15960 | 15960 | 15940 | 636 |
| 534 | 20240108 | 103700 | 2725513130 | 15960 | 15960 | 15960 | 15950 | 210 |
| 535 | 20240108 | 103600 | 2722163030 | 15950 | 15960 | 15960 | 15950 | 509 |
| 536 | 20240108 | 103500 | 2714042230 | 15960 | 15980 | 15980 | 15960 | 1568 |
| 537 | 20240108 | 103400 | 2689006520 | 15980 | 15980 | 15980 | 15960 | 1094 |
| 538 | 20240108 | 103300 | 2671524600 | 15980 | 15980 | 15980 | 15960 | 795 |
| 539 | 20240108 | 103200 | 2658825430 | 15980 | 15970 | 15980 | 15960 | 711 |
| 540 | 20240108 | 103100 | 2647471510 | 15980 | 15980 | 16000 | 15970 | 3757 |
| 541 | 20240108 | 103000 | 2587423750 | 15980 | 15990 | 15990 | 15980 | 506 |
| 542 | 20240108 | 102900 | 2579333170 | 15980 | 15980 | 15980 | 15970 | 2248 |
| 543 | 20240108 | 102800 | 2543415150 | 15970 | 15970 | 15970 | 15970 | 700 |
| 544 | 20240108 | 102700 | 2532236150 | 15970 | 15970 | 15980 | 15970 | 605 |
| 545 | 20240108 | 102600 | 2522574250 | 15980 | 15970 | 15980 | 15960 | 1052 |
| 546 | 20240108 | 102500 | 2505772570 | 15970 | 15990 | 15990 | 15970 | 414 |
| 547 | 20240108 | 102400 | 2499155920 | 15980 | 15990 | 15990 | 15970 | 452 |
| 548 | 20240108 | 102300 | 2491929900 | 15990 | 15990 | 16000 | 15990 | 745 |
| 549 | 20240108 | 102200 | 2480014130 | 15990 | 15970 | 16000 | 15970 | 5594 |
| 550 | 20240108 | 102100 | 2390601270 | 15960 | 15940 | 15960 | 15940 | 2450 |
| 551 | 20240108 | 102000 | 2351517110 | 15930 | 15920 | 15950 | 15900 | 2686 |
| 552 | 20240108 | 101900 | 2308714210 | 15920 | 15920 | 15930 | 15920 | 159 |
| 553 | 20240108 | 101800 | 2306182870 | 15920 | 15900 | 15920 | 15890 | 201 |
| 554 | 20240108 | 101700 | 2302988940 | 15880 | 15880 | 15880 | 15880 | 1006 |
| 555 | 20240108 | 101600 | 2287013660 | 15880 | 15930 | 15930 | 15880 | 870 |
| 556 | 20240108 | 101500 | 2273183650 | 15930 | 15940 | 15940 | 15930 | 30 |
| 557 | 20240108 | 101400 | 2272705680 | 15940 | 15950 | 15950 | 15940 | 102 |
| 558 | 20240108 | 101300 | 2271079170 | 15940 | 15950 | 15960 | 15940 | 2074 |
| 559 | 20240108 | 101200 | 2237996020 | 15950 | 15940 | 15980 | 15930 | 3980 |
| 560 | 20240108 | 101100 | 2174487750 | 15940 | 15900 | 15940 | 15900 | 5736 |
| 561 | 20240108 | 101000 | 2083146950 | 15900 | 15880 | 15900 | 15880 | 605 |
| 562 | 20240108 | 100900 | 2073528440 | 15890 | 15900 | 15900 | 15890 | 1181 |
| 563 | 20240108 | 100800 | 2054756790 | 15900 | 15880 | 15910 | 15880 | 2111 |
| 564 | 20240108 | 100700 | 2021199190 | 15850 | 15870 | 15870 | 15850 | 57 |
| 565 | 20240108 | 100600 | 2020294660 | 15870 | 15870 | 15870 | 15870 | 64 |
| 566 | 20240108 | 100500 | 2019278980 | 15870 | 15870 | 15880 | 15870 | 110 |
| 567 | 20240108 | 100400 | 2017532670 | 15870 | 15840 | 15880 | 15840 | 2225 |
| 568 | 20240108 | 100300 | 1982251540 | 15850 | 15840 | 15850 | 15840 | 81 |
| 569 | 20240108 | 100200 | 1980968180 | 15840 | 15840 | 15840 | 15840 | 558 |
| 570 | 20240108 | 100100 | 1972129460 | 15850 | 15770 | 15850 | 15770 | 240 |
| 571 | 20240108 | 100000 | 1968329490 | 15770 | 15830 | 15830 | 15770 | 431 |
| 572 | 20240108 | 095900 | 1961530390 | 15830 | 15850 | 15850 | 15830 | 172 |
| 573 | 20240108 | 095800 | 1958807150 | 15850 | 15830 | 15850 | 15700 | 7925 |
| 574 | 20240108 | 095700 | 1833837740 | 15820 | 15850 | 15850 | 15820 | 1159 |
| 575 | 20240108 | 095600 | 1815476150 | 15860 | 15870 | 15870 | 15860 | 299 |
| 576 | 20240108 | 095500 | 1810732310 | 15870 | 15870 | 15880 | 15870 | 791 |
| 577 | 20240108 | 095400 | 1798179100 | 15870 | 15870 | 15870 | 15860 | 26 |
| 578 | 20240108 | 095300 | 1797766500 | 15850 | 15880 | 15880 | 15850 | 266 |
| 579 | 20240108 | 095200 | 1793547640 | 15880 | 15880 | 15900 | 15870 | 984 |
| 580 | 20240108 | 095100 | 1777920380 | 15880 | 15900 | 15900 | 15870 | 78 |
| 581 | 20240108 | 095000 | 1776681350 | 15890 | 15920 | 15920 | 15890 | 2573 |
| 582 | 20240108 | 094900 | 1735751820 | 15910 | 15840 | 15910 | 15840 | 3487 |
| 583 | 20240108 | 094800 | 1680368240 | 15830 | 15810 | 15830 | 15800 | 756 |
| 584 | 20240108 | 094700 | 1668414890 | 15820 | 15840 | 15840 | 15820 | 394 |
| 585 | 20240108 | 094600 | 1662181290 | 15840 | 15840 | 15840 | 15820 | 751 |
| 586 | 20240108 | 094500 | 1650289140 | 15840 | 15830 | 15840 | 15820 | 788 |
| 587 | 20240108 | 094400 | 1637814250 | 15830 | 15840 | 15840 | 15830 | 305 |
| 588 | 20240108 | 094300 | 1632984070 | 15850 | 15820 | 15850 | 15820 | 878 |
| 589 | 20240108 | 094200 | 1619077180 | 15820 | 15840 | 15840 | 15820 | 1589 |
| 590 | 20240108 | 094100 | 1593935780 | 15830 | 15890 | 15900 | 15830 | 2125 |
| 591 | 20240108 | 094000 | 1560216990 | 15910 | 15920 | 15930 | 15880 | 1349 |
| 592 | 20240108 | 093900 | 1538772450 | 15930 | 15850 | 15940 | 15840 | 8993 |
| 593 | 20240108 | 093800 | 1395840100 | 15840 | 15860 | 15870 | 15840 | 650 |
| 594 | 20240108 | 093700 | 1385535260 | 15870 | 15820 | 15880 | 15820 | 2600 |
| 595 | 20240108 | 093600 | 1344323070 | 15820 | 15820 | 15830 | 15820 | 1444 |
| 596 | 20240108 | 093500 | 1321471150 | 15820 | 15850 | 15850 | 15800 | 4977 |
| 597 | 20240108 | 093400 | 1242732150 | 15850 | 15680 | 15850 | 15680 | 22031 |
| 598 | 20240108 | 093300 | 894807720 | 15670 | 15670 | 15680 | 15670 | 1130 |
| 599 | 20240108 | 093200 | 877099990 | 15680 | 15690 | 15690 | 15680 | 137 |
| 600 | 20240108 | 093100 | 874951820 | 15680 | 15680 | 15690 | 15680 | 395 |
| 601 | 20240108 | 093000 | 868757900 | 15720 | 15720 | 15720 | 15720 | 0 |
| 602 | 20240108 | 092900 | 868757900 | 15720 | 15720 | 15720 | 15720 | 31 |
| 603 | 20240108 | 092800 | 868270580 | 15720 | 15660 | 15720 | 15660 | 1067 |
| 604 | 20240108 | 092700 | 851511900 | 15700 | 15700 | 15700 | 15660 | 1171 |
| 605 | 20240108 | 092600 | 833155680 | 15700 | 15700 | 15700 | 15700 | 19 |
| 606 | 20240108 | 092500 | 832857380 | 15700 | 15680 | 15720 | 15680 | 685 |
| 607 | 20240108 | 092400 | 822102480 | 15670 | 15670 | 15670 | 15670 | 180 |
| 608 | 20240108 | 092300 | 819281880 | 15670 | 15690 | 15700 | 15670 | 272 |
| 609 | 20240108 | 092200 | 815016900 | 15690 | 15700 | 15700 | 15680 | 210 |
| 610 | 20240108 | 092100 | 811722110 | 15700 | 15720 | 15720 | 15700 | 252 |
| 611 | 20240108 | 092000 | 807762370 | 15710 | 15700 | 15710 | 15700 | 444 |
| 612 | 20240108 | 091900 | 800788610 | 15700 | 15700 | 15710 | 15690 | 823 |
| 613 | 20240108 | 091800 | 787865780 | 15700 | 15710 | 15750 | 15700 | 602 |
| 614 | 20240108 | 091700 | 778393840 | 15730 | 15750 | 15750 | 15700 | 6491 |
| 615 | 20240108 | 091600 | 676403190 | 15750 | 15740 | 15780 | 15720 | 5145 |
| 616 | 20240108 | 091500 | 595401190 | 15740 | 15700 | 15740 | 15650 | 13485 |
| 617 | 20240108 | 091400 | 384032640 | 15690 | 15520 | 15700 | 15520 | 15262 |
| 618 | 20240108 | 091300 | 146038870 | 15450 | 15500 | 15520 | 15450 | 824 |
| 619 | 20240108 | 091200 | 133261640 | 15510 | 15460 | 15510 | 15460 | 1746 |
| 620 | 20240108 | 091100 | 106209660 | 15490 | 15450 | 15490 | 15450 | 7 |
| 621 | 20240108 | 091000 | 106101470 | 15450 | 15480 | 15480 | 15450 | 107 |
| 622 | 20240108 | 090900 | 104448200 | 15500 | 15490 | 15500 | 15490 | 2 |
| 623 | 20240108 | 090800 | 104417210 | 15450 | 15490 | 15490 | 15450 | 120 |
| 624 | 20240108 | 090700 | 102563150 | 15450 | 15440 | 15450 | 15440 | 383 |
| 625 | 20240108 | 090600 | 96645900 | 15420 | 15420 | 15420 | 15420 | 330 |
| 626 | 20240108 | 090500 | 91557300 | 15410 | 15410 | 15410 | 15410 | 100 |
| 627 | 20240108 | 090400 | 90016300 | 15420 | 15440 | 15440 | 15420 | 1078 |
| 628 | 20240108 | 090300 | 73382230 | 15440 | 15440 | 15440 | 15440 | 100 |
| 629 | 20240108 | 090200 | 71838230 | 15440 | 15510 | 15510 | 15440 | 70 |
| 630 | 20240108 | 090100 | 70753730 | 15510 | 15440 | 15510 | 15420 | 929 |
| 631 | 20240108 | 090000 | 56402740 | 15460 | 15500 | 15520 | 15460 | 3641 |