33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 3 | 20240108 | 192800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 4 | 20240108 | 192700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 5 | 20240108 | 192600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 6 | 20240108 | 192500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 7 | 20240108 | 192400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 8 | 20240108 | 192300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 9 | 20240108 | 192200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 10 | 20240108 | 192100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 11 | 20240108 | 192000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 12 | 20240108 | 191900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 13 | 20240108 | 191800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 14 | 20240108 | 191700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 15 | 20240108 | 191600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 16 | 20240108 | 191500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 17 | 20240108 | 191400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 18 | 20240108 | 191300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 19 | 20240108 | 191200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 20 | 20240108 | 191100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 21 | 20240108 | 191000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 22 | 20240108 | 190900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 23 | 20240108 | 190800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 24 | 20240108 | 190700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 25 | 20240108 | 190600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 26 | 20240108 | 190500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 27 | 20240108 | 190400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 28 | 20240108 | 190300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 29 | 20240108 | 190200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 30 | 20240108 | 190100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 31 | 20240108 | 190000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 32 | 20240108 | 185900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 33 | 20240108 | 185800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 34 | 20240108 | 185700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 35 | 20240108 | 185600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 36 | 20240108 | 185500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 37 | 20240108 | 185400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 38 | 20240108 | 185300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 39 | 20240108 | 185200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 40 | 20240108 | 185100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 41 | 20240108 | 185000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 42 | 20240108 | 184900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 43 | 20240108 | 184800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 44 | 20240108 | 184700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 45 | 20240108 | 184600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 46 | 20240108 | 184500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 47 | 20240108 | 184400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 48 | 20240108 | 184300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 49 | 20240108 | 184200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 50 | 20240108 | 184100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 51 | 20240108 | 184000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 52 | 20240108 | 183900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 53 | 20240108 | 183800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 54 | 20240108 | 183700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 55 | 20240108 | 183600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 56 | 20240108 | 183500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 57 | 20240108 | 183400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 58 | 20240108 | 183300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 59 | 20240108 | 183200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 60 | 20240108 | 183100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 61 | 20240108 | 183000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 62 | 20240108 | 182900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 63 | 20240108 | 182800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 64 | 20240108 | 182700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 65 | 20240108 | 182600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 66 | 20240108 | 182500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 67 | 20240108 | 182400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 68 | 20240108 | 182300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 69 | 20240108 | 182200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 70 | 20240108 | 182100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 71 | 20240108 | 182000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 72 | 20240108 | 181900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 73 | 20240108 | 181800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 74 | 20240108 | 181700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 75 | 20240108 | 181600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 76 | 20240108 | 181500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 77 | 20240108 | 181400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 78 | 20240108 | 181300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 79 | 20240108 | 181200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 80 | 20240108 | 181100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 81 | 20240108 | 181000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 82 | 20240108 | 180900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 83 | 20240108 | 180800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 84 | 20240108 | 180700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 85 | 20240108 | 180600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 86 | 20240108 | 180500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 87 | 20240108 | 180400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 88 | 20240108 | 180300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 89 | 20240108 | 180200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 90 | 20240108 | 180100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 91 | 20240108 | 180000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 92 | 20240108 | 175900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 93 | 20240108 | 175800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 94 | 20240108 | 175700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 95 | 20240108 | 175600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 96 | 20240108 | 175500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 97 | 20240108 | 175400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 98 | 20240108 | 175300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 99 | 20240108 | 175200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 100 | 20240108 | 175100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 101 | 20240108 | 175000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 102 | 20240108 | 174900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 103 | 20240108 | 174800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 104 | 20240108 | 174700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 105 | 20240108 | 174600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 106 | 20240108 | 174500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 107 | 20240108 | 174400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 108 | 20240108 | 174300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 109 | 20240108 | 174200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 110 | 20240108 | 174100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 111 | 20240108 | 174000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 112 | 20240108 | 173900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 113 | 20240108 | 173800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 114 | 20240108 | 173700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 115 | 20240108 | 173600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 116 | 20240108 | 173500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 117 | 20240108 | 173400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 118 | 20240108 | 173300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 119 | 20240108 | 173200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 120 | 20240108 | 173100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 121 | 20240108 | 173000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 122 | 20240108 | 172900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 123 | 20240108 | 172800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 124 | 20240108 | 172700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 125 | 20240108 | 172600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 126 | 20240108 | 172500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 127 | 20240108 | 172400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 128 | 20240108 | 172300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 129 | 20240108 | 172200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 130 | 20240108 | 172100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 131 | 20240108 | 172000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 132 | 20240108 | 171900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 133 | 20240108 | 171800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 134 | 20240108 | 171700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 135 | 20240108 | 171600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 136 | 20240108 | 171500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 137 | 20240108 | 171400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 138 | 20240108 | 171300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 139 | 20240108 | 171200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 140 | 20240108 | 171100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 141 | 20240108 | 171000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 142 | 20240108 | 170900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 143 | 20240108 | 170800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 144 | 20240108 | 170700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 145 | 20240108 | 170600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 146 | 20240108 | 170500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 147 | 20240108 | 170400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 148 | 20240108 | 170300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 149 | 20240108 | 170200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 150 | 20240108 | 170100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 151 | 20240108 | 170000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 152 | 20240108 | 165900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 153 | 20240108 | 165800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 154 | 20240108 | 165700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 155 | 20240108 | 165600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 156 | 20240108 | 165500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 157 | 20240108 | 165400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 158 | 20240108 | 165300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 159 | 20240108 | 165200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 160 | 20240108 | 165100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 161 | 20240108 | 165000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 162 | 20240108 | 164900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 163 | 20240108 | 164800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 164 | 20240108 | 164700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 165 | 20240108 | 164600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 166 | 20240108 | 164500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 167 | 20240108 | 164400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 168 | 20240108 | 164300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 169 | 20240108 | 164200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 170 | 20240108 | 164100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 171 | 20240108 | 164000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 172 | 20240108 | 163900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 173 | 20240108 | 163800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 174 | 20240108 | 163700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 175 | 20240108 | 163600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 176 | 20240108 | 163500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 177 | 20240108 | 163400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 178 | 20240108 | 163300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 179 | 20240108 | 163200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 180 | 20240108 | 163100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 181 | 20240108 | 163000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 182 | 20240108 | 162900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 183 | 20240108 | 162800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 184 | 20240108 | 162700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 185 | 20240108 | 162600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 186 | 20240108 | 162500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 187 | 20240108 | 162400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 188 | 20240108 | 162300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 189 | 20240108 | 162200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 190 | 20240108 | 162100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 191 | 20240108 | 162000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 192 | 20240108 | 161900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 193 | 20240108 | 161800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 194 | 20240108 | 161700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 195 | 20240108 | 161600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 196 | 20240108 | 161500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 197 | 20240108 | 161400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 198 | 20240108 | 161300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 199 | 20240108 | 161200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 200 | 20240108 | 161100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 201 | 20240108 | 161000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 202 | 20240108 | 160900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 203 | 20240108 | 160800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 204 | 20240108 | 160700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 205 | 20240108 | 160600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 206 | 20240108 | 160500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 207 | 20240108 | 160400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 208 | 20240108 | 160300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 209 | 20240108 | 160200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 210 | 20240108 | 160100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 211 | 20240108 | 160000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 212 | 20240108 | 155900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 213 | 20240108 | 155800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 214 | 20240108 | 155700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 215 | 20240108 | 155600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 216 | 20240108 | 155500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 217 | 20240108 | 155400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 218 | 20240108 | 155300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 219 | 20240108 | 155200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 220 | 20240108 | 155100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 221 | 20240108 | 155000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 222 | 20240108 | 154900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 223 | 20240108 | 154800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 224 | 20240108 | 154700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 225 | 20240108 | 154600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 226 | 20240108 | 154500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 227 | 20240108 | 154400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 228 | 20240108 | 154300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 229 | 20240108 | 154200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 230 | 20240108 | 154100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 231 | 20240108 | 154000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 232 | 20240108 | 153900 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 233 | 20240108 | 153800 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 234 | 20240108 | 153700 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 235 | 20240108 | 153600 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 236 | 20240108 | 153500 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 237 | 20240108 | 153400 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 238 | 20240108 | 153300 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 239 | 20240108 | 153200 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 240 | 20240108 | 153100 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 0 |
| 241 | 20240108 | 153000 | 4159678930 | 14940 | 14940 | 14940 | 14940 | 4598 |
| 242 | 20240108 | 152900 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 243 | 20240108 | 152800 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 244 | 20240108 | 152700 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 245 | 20240108 | 152600 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 246 | 20240108 | 152500 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 247 | 20240108 | 152400 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 248 | 20240108 | 152300 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 249 | 20240108 | 152200 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 250 | 20240108 | 152100 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 251 | 20240108 | 152000 | 4090984810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 252 | 20240108 | 151900 | 4090984810 | 14970 | 14970 | 14970 | 14950 | 766 |
| 253 | 20240108 | 151800 | 4079520230 | 14950 | 14970 | 14970 | 14950 | 640 |
| 254 | 20240108 | 151700 | 4069941200 | 14970 | 14960 | 14970 | 14960 | 641 |
| 255 | 20240108 | 151600 | 4060348160 | 14960 | 14980 | 14980 | 14950 | 247 |
| 256 | 20240108 | 151500 | 4056653110 | 14960 | 14960 | 14980 | 14960 | 1937 |
| 257 | 20240108 | 151400 | 4027660680 | 14970 | 14980 | 14980 | 14970 | 421 |
| 258 | 20240108 | 151300 | 4021354280 | 14980 | 14980 | 14980 | 14960 | 307 |
| 259 | 20240108 | 151200 | 4016758630 | 14980 | 14970 | 14980 | 14970 | 533 |
| 260 | 20240108 | 151100 | 4008777740 | 14970 | 14970 | 14970 | 14960 | 93 |
| 261 | 20240108 | 151000 | 4007386070 | 14960 | 14970 | 14970 | 14950 | 15 |
| 262 | 20240108 | 150900 | 4007161640 | 14970 | 14980 | 14980 | 14960 | 188 |
| 263 | 20240108 | 150800 | 4004347810 | 14960 | 14970 | 14980 | 14960 | 1083 |
| 264 | 20240108 | 150700 | 3988144790 | 14970 | 14990 | 14990 | 14960 | 34 |
| 265 | 20240108 | 150600 | 3987635510 | 15000 | 14990 | 15000 | 14970 | 758 |
| 266 | 20240108 | 150500 | 3976283280 | 15000 | 15000 | 15000 | 15000 | 15 |
| 267 | 20240108 | 150400 | 3976058280 | 14990 | 14960 | 15010 | 14960 | 329 |
| 268 | 20240108 | 150300 | 3971127680 | 15000 | 15000 | 15000 | 15000 | 899 |
| 269 | 20240108 | 150200 | 3957642680 | 15010 | 15000 | 15010 | 15000 | 258 |
| 270 | 20240108 | 150100 | 3953772630 | 14950 | 15000 | 15000 | 14950 | 127 |
| 271 | 20240108 | 150000 | 3951871830 | 15000 | 15000 | 15010 | 15000 | 363 |
| 272 | 20240108 | 145900 | 3946425690 | 15010 | 14980 | 15020 | 14980 | 2389 |
| 273 | 20240108 | 145800 | 3910596730 | 14990 | 14930 | 14990 | 14920 | 30 |
| 274 | 20240108 | 145700 | 3910147280 | 15000 | 14960 | 15000 | 14920 | 1744 |
| 275 | 20240108 | 145600 | 3884021320 | 14960 | 14900 | 14960 | 14900 | 3238 |
| 276 | 20240108 | 145500 | 3835597090 | 14890 | 14890 | 14890 | 14890 | 53 |
| 277 | 20240108 | 145400 | 3834807920 | 14900 | 14920 | 14930 | 14900 | 251 |
| 278 | 20240108 | 145300 | 3831065650 | 14920 | 14900 | 14920 | 14900 | 264 |
| 279 | 20240108 | 145200 | 3827130770 | 14920 | 14880 | 14950 | 14880 | 83 |
| 280 | 20240108 | 145100 | 3825895560 | 14880 | 14960 | 14960 | 14870 | 517 |
| 281 | 20240108 | 145000 | 3818203290 | 14890 | 14890 | 14960 | 14890 | 624 |
| 282 | 20240108 | 144900 | 3808899970 | 14890 | 14890 | 14890 | 14890 | 10 |
| 283 | 20240108 | 144800 | 3808751070 | 14890 | 14880 | 14890 | 14880 | 64 |
| 284 | 20240108 | 144700 | 3807798380 | 14880 | 14880 | 14890 | 14880 | 247 |
| 285 | 20240108 | 144600 | 3804121970 | 14880 | 14880 | 14880 | 14880 | 1 |
| 286 | 20240108 | 144500 | 3804107090 | 14870 | 14890 | 14890 | 14870 | 170 |
| 287 | 20240108 | 144400 | 3801575810 | 14870 | 14880 | 14890 | 14870 | 162 |
| 288 | 20240108 | 144300 | 3799164650 | 14890 | 14910 | 14910 | 14890 | 80 |
| 289 | 20240108 | 144200 | 3797972850 | 14920 | 14920 | 14920 | 14920 | 1 |
| 290 | 20240108 | 144100 | 3797957930 | 14870 | 14930 | 14930 | 14870 | 518 |
| 291 | 20240108 | 144000 | 3790250100 | 14880 | 14890 | 14930 | 14880 | 316 |
| 292 | 20240108 | 143900 | 3785545120 | 14920 | 14880 | 14920 | 14880 | 166 |
| 293 | 20240108 | 143800 | 3783074240 | 14880 | 14900 | 14900 | 14870 | 400 |
| 294 | 20240108 | 143700 | 3777121690 | 14900 | 14940 | 14950 | 14900 | 23 |
| 295 | 20240108 | 143600 | 3776778760 | 14940 | 14920 | 14940 | 14850 | 239 |
| 296 | 20240108 | 143500 | 3773212790 | 14920 | 14790 | 14920 | 14790 | 5245 |
| 297 | 20240108 | 143400 | 3695090760 | 14870 | 14870 | 14870 | 14780 | 10 |
| 298 | 20240108 | 143300 | 3694942150 | 14730 | 14860 | 14860 | 14730 | 1550 |
| 299 | 20240108 | 143200 | 3672037350 | 14860 | 14890 | 14890 | 14860 | 315 |
| 300 | 20240108 | 143100 | 3667356000 | 14900 | 14870 | 14900 | 14850 | 2878 |
| 301 | 20240108 | 143000 | 3624480370 | 14870 | 14870 | 14870 | 14870 | 0 |
| 302 | 20240108 | 142900 | 3624480370 | 14870 | 14870 | 14870 | 14870 | 18 |
| 303 | 20240108 | 142800 | 3624212710 | 14870 | 14810 | 14870 | 14810 | 74 |
| 304 | 20240108 | 142700 | 3623116150 | 14810 | 14810 | 14810 | 14810 | 14 |
| 305 | 20240108 | 142600 | 3622908810 | 14810 | 14820 | 14880 | 14800 | 81 |
| 306 | 20240108 | 142500 | 3621708560 | 14820 | 14880 | 14880 | 14820 | 434 |
| 307 | 20240108 | 142400 | 3615273270 | 14880 | 14850 | 14880 | 14840 | 199 |
| 308 | 20240108 | 142300 | 3612318180 | 14850 | 14900 | 14900 | 14850 | 303 |
| 309 | 20240108 | 142200 | 3607817450 | 14900 | 14900 | 14900 | 14900 | 39 |
| 310 | 20240108 | 142100 | 3607236350 | 14900 | 14840 | 14900 | 14840 | 3777 |
| 311 | 20240108 | 142000 | 3550960540 | 14840 | 14890 | 14890 | 14840 | 106 |
| 312 | 20240108 | 141900 | 3549387450 | 14840 | 14870 | 14890 | 14840 | 475 |
| 313 | 20240108 | 141800 | 3542335440 | 14880 | 14880 | 14890 | 14880 | 104 |
| 314 | 20240108 | 141700 | 3540787740 | 14880 | 14830 | 14880 | 14820 | 1335 |
| 315 | 20240108 | 141600 | 3521002650 | 14820 | 14770 | 14940 | 14770 | 16213 |
| 316 | 20240108 | 141500 | 3280913610 | 14760 | 14750 | 14760 | 14750 | 164 |
| 317 | 20240108 | 141400 | 3278493620 | 14750 | 14750 | 14750 | 14710 | 347 |
| 318 | 20240108 | 141300 | 3273381010 | 14720 | 14710 | 14720 | 14710 | 71 |
| 319 | 20240108 | 141200 | 3272336590 | 14710 | 14710 | 14710 | 14710 | 102 |
| 320 | 20240108 | 141100 | 3270836170 | 14710 | 14710 | 14710 | 14710 | 68 |
| 321 | 20240108 | 141000 | 3269835890 | 14710 | 14710 | 14710 | 14710 | 412 |
| 322 | 20240108 | 140900 | 3263775370 | 14710 | 14740 | 14740 | 14710 | 163 |
| 323 | 20240108 | 140800 | 3261376400 | 14730 | 14720 | 14730 | 14720 | 912 |
| 324 | 20240108 | 140700 | 3247949760 | 14710 | 14710 | 14710 | 14710 | 298 |
| 325 | 20240108 | 140600 | 3243566180 | 14720 | 14700 | 14720 | 14700 | 904 |
| 326 | 20240108 | 140500 | 3230276780 | 14690 | 14720 | 14720 | 14690 | 3510 |
| 327 | 20240108 | 140400 | 3178679870 | 14710 | 14720 | 14720 | 14710 | 2321 |
| 328 | 20240108 | 140300 | 3144524300 | 14720 | 14730 | 14730 | 14720 | 375 |
| 329 | 20240108 | 140200 | 3139003300 | 14720 | 14780 | 14780 | 14720 | 1138 |
| 330 | 20240108 | 140100 | 3122216050 | 14780 | 14750 | 14780 | 14750 | 120 |
| 331 | 20240108 | 140000 | 3120444430 | 14750 | 14760 | 14790 | 14750 | 586 |
| 332 | 20240108 | 135900 | 3111795930 | 14760 | 14760 | 14760 | 14760 | 450 |
| 333 | 20240108 | 135800 | 3105153930 | 14760 | 14770 | 14770 | 14760 | 218 |
| 334 | 20240108 | 135700 | 3101935070 | 14750 | 14760 | 14770 | 14750 | 324 |
| 335 | 20240108 | 135600 | 3097153370 | 14760 | 14760 | 14760 | 14760 | 67 |
| 336 | 20240108 | 135500 | 3096164450 | 14720 | 14720 | 14720 | 14720 | 1329 |
| 337 | 20240108 | 135400 | 3076601570 | 14720 | 14730 | 14730 | 14720 | 903 |
| 338 | 20240108 | 135300 | 3063303690 | 14730 | 14740 | 14740 | 14730 | 229 |
| 339 | 20240108 | 135200 | 3059930510 | 14740 | 14740 | 14740 | 14740 | 189 |
| 340 | 20240108 | 135100 | 3057144650 | 14730 | 14740 | 14740 | 14730 | 800 |
| 341 | 20240108 | 135000 | 3045359770 | 14740 | 14740 | 14740 | 14740 | 18 |
| 342 | 20240108 | 134900 | 3045094450 | 14740 | 14740 | 14740 | 14740 | 800 |
| 343 | 20240108 | 134800 | 3033302450 | 14740 | 14780 | 14780 | 14740 | 300 |
| 344 | 20240108 | 134700 | 3028880370 | 14790 | 14780 | 14790 | 14780 | 39 |
| 345 | 20240108 | 134600 | 3028303570 | 14790 | 14790 | 14790 | 14790 | 16 |
| 346 | 20240108 | 134500 | 3028066930 | 14790 | 14790 | 14800 | 14740 | 137 |
| 347 | 20240108 | 134400 | 3026041200 | 14730 | 14750 | 14780 | 14730 | 1921 |
| 348 | 20240108 | 134300 | 2997716180 | 14720 | 14730 | 14730 | 14720 | 1145 |
| 349 | 20240108 | 134200 | 2980854430 | 14780 | 14780 | 14780 | 14780 | 0 |
| 350 | 20240108 | 134100 | 2980854430 | 14780 | 14750 | 14780 | 14710 | 1034 |
| 351 | 20240108 | 134000 | 2965616610 | 14750 | 14750 | 14750 | 14750 | 538 |
| 352 | 20240108 | 133900 | 2957681110 | 14750 | 14750 | 14780 | 14740 | 1336 |
| 353 | 20240108 | 133800 | 2937974730 | 14750 | 14750 | 14750 | 14710 | 1628 |
| 354 | 20240108 | 133700 | 2913992330 | 14750 | 14770 | 14780 | 14740 | 3760 |
| 355 | 20240108 | 133600 | 2858511840 | 14770 | 14820 | 14820 | 14760 | 1478 |
| 356 | 20240108 | 133500 | 2836680670 | 14810 | 14780 | 14810 | 14770 | 2875 |
| 357 | 20240108 | 133400 | 2794191290 | 14770 | 14780 | 14780 | 14760 | 1944 |
| 358 | 20240108 | 133300 | 2765489240 | 14770 | 14810 | 14810 | 14770 | 1235 |
| 359 | 20240108 | 133200 | 2747225730 | 14810 | 14820 | 14820 | 14800 | 541 |
| 360 | 20240108 | 133100 | 2739212770 | 14820 | 14820 | 14820 | 14810 | 174 |
| 361 | 20240108 | 133000 | 2736635090 | 14820 | 14830 | 14830 | 14820 | 250 |
| 362 | 20240108 | 132900 | 2732930080 | 14840 | 14840 | 14840 | 14840 | 22 |
| 363 | 20240108 | 132800 | 2732603600 | 14820 | 14820 | 14820 | 14820 | 0 |
| 364 | 20240108 | 132700 | 2732603600 | 14820 | 14840 | 14840 | 14820 | 45 |
| 365 | 20240108 | 132600 | 2731935840 | 14840 | 14860 | 14870 | 14820 | 502 |
| 366 | 20240108 | 132500 | 2724487820 | 14860 | 14850 | 14860 | 14810 | 162 |
| 367 | 20240108 | 132400 | 2722082350 | 14850 | 14850 | 14850 | 14850 | 13 |
| 368 | 20240108 | 132300 | 2721889300 | 14850 | 14810 | 14850 | 14810 | 31 |
| 369 | 20240108 | 132200 | 2721429270 | 14850 | 14850 | 14850 | 14810 | 31 |
| 370 | 20240108 | 132100 | 2720969760 | 14850 | 14850 | 14850 | 14850 | 61 |
| 371 | 20240108 | 132000 | 2720063910 | 14850 | 14800 | 14850 | 14800 | 98 |
| 372 | 20240108 | 131900 | 2718609260 | 14780 | 14790 | 14790 | 14780 | 781 |
| 373 | 20240108 | 131800 | 2707063710 | 14790 | 14790 | 14790 | 14790 | 424 |
| 374 | 20240108 | 131700 | 2700792750 | 14790 | 14810 | 14810 | 14790 | 159 |
| 375 | 20240108 | 131600 | 2698439570 | 14810 | 14830 | 14830 | 14810 | 649 |
| 376 | 20240108 | 131500 | 2688827260 | 14810 | 14810 | 14820 | 14810 | 159 |
| 377 | 20240108 | 131400 | 2686472270 | 14810 | 14830 | 14860 | 14800 | 3734 |
| 378 | 20240108 | 131300 | 2631203230 | 14810 | 14810 | 14810 | 14810 | 20 |
| 379 | 20240108 | 131200 | 2630907030 | 14870 | 14870 | 14890 | 14870 | 352 |
| 380 | 20240108 | 131100 | 2625672770 | 14880 | 14810 | 14880 | 14790 | 1411 |
| 381 | 20240108 | 131000 | 2604752730 | 14820 | 14800 | 14830 | 14800 | 80 |
| 382 | 20240108 | 130900 | 2603567230 | 14820 | 14830 | 14830 | 14800 | 619 |
| 383 | 20240108 | 130800 | 2594402790 | 14840 | 14840 | 14840 | 14830 | 68 |
| 384 | 20240108 | 130700 | 2593394270 | 14850 | 14850 | 14850 | 14850 | 55 |
| 385 | 20240108 | 130600 | 2592577520 | 14850 | 14850 | 14850 | 14850 | 65 |
| 386 | 20240108 | 130500 | 2591612270 | 14820 | 14820 | 14820 | 14820 | 17 |
| 387 | 20240108 | 130400 | 2591360330 | 14810 | 14810 | 14810 | 14810 | 18 |
| 388 | 20240108 | 130300 | 2591093750 | 14800 | 14800 | 14800 | 14800 | 0 |
| 389 | 20240108 | 130200 | 2591093750 | 14800 | 14800 | 14800 | 14800 | 1702 |
| 390 | 20240108 | 130100 | 2565904150 | 14800 | 14840 | 14840 | 14800 | 170 |
| 391 | 20240108 | 130000 | 2563385880 | 14840 | 14810 | 14880 | 14790 | 229 |
| 392 | 20240108 | 125900 | 2559992160 | 14810 | 14800 | 14810 | 14800 | 173 |
| 393 | 20240108 | 125800 | 2557431690 | 14790 | 14790 | 14800 | 14770 | 1839 |
| 394 | 20240108 | 125700 | 2530237340 | 14790 | 14850 | 14880 | 14790 | 8062 |
| 395 | 20240108 | 125600 | 2410877020 | 14850 | 14860 | 14860 | 14850 | 570 |
| 396 | 20240108 | 125500 | 2402408010 | 14870 | 14870 | 14890 | 14860 | 245 |
| 397 | 20240108 | 125400 | 2398765920 | 14900 | 14860 | 14900 | 14860 | 15 |
| 398 | 20240108 | 125300 | 2398542660 | 14830 | 14920 | 14920 | 14830 | 4771 |
| 399 | 20240108 | 125200 | 2327675700 | 14940 | 14940 | 14940 | 14910 | 760 |
| 400 | 20240108 | 125100 | 2316321840 | 14880 | 14880 | 14890 | 14880 | 321 |
| 401 | 20240108 | 125000 | 2311543810 | 14880 | 14920 | 14920 | 14880 | 3809 |
| 402 | 20240108 | 124900 | 2254781410 | 14950 | 14920 | 14950 | 14920 | 27 |
| 403 | 20240108 | 124800 | 2254377820 | 14940 | 14940 | 14940 | 14940 | 2 |
| 404 | 20240108 | 124700 | 2254347940 | 14920 | 14950 | 14950 | 14920 | 1243 |
| 405 | 20240108 | 124600 | 2235802120 | 14950 | 14920 | 14950 | 14920 | 88 |
| 406 | 20240108 | 124500 | 2234486550 | 14920 | 14930 | 14930 | 14920 | 385 |
| 407 | 20240108 | 124400 | 2228740500 | 14930 | 14930 | 14960 | 14920 | 507 |
| 408 | 20240108 | 124300 | 2221173800 | 14920 | 14920 | 14920 | 14920 | 141 |
| 409 | 20240108 | 124200 | 2219070080 | 14920 | 14920 | 14920 | 14920 | 924 |
| 410 | 20240108 | 124100 | 2205284000 | 14920 | 14930 | 14930 | 14920 | 381 |
| 411 | 20240108 | 124000 | 2199599180 | 14930 | 14940 | 14980 | 14930 | 2341 |
| 412 | 20240108 | 123900 | 2164638060 | 14940 | 14940 | 14940 | 14940 | 231 |
| 413 | 20240108 | 123800 | 2161186920 | 14940 | 14940 | 14940 | 14940 | 62 |
| 414 | 20240108 | 123700 | 2160260640 | 14940 | 14940 | 14960 | 14940 | 9 |
| 415 | 20240108 | 123600 | 2160126160 | 14980 | 14950 | 14980 | 14940 | 1281 |
| 416 | 20240108 | 123500 | 2140987960 | 14980 | 14970 | 14980 | 14940 | 1340 |
| 417 | 20240108 | 123400 | 2120947290 | 14970 | 14980 | 14980 | 14970 | 544 |
| 418 | 20240108 | 123300 | 2112803170 | 14990 | 14970 | 14990 | 14970 | 36 |
| 419 | 20240108 | 123200 | 2112264170 | 14970 | 14970 | 14970 | 14970 | 79 |
| 420 | 20240108 | 123100 | 2111081540 | 14970 | 14970 | 14970 | 14970 | 643 |
| 421 | 20240108 | 123000 | 2101455830 | 15010 | 15010 | 15010 | 15010 | 0 |
| 422 | 20240108 | 122900 | 2101455830 | 15010 | 15010 | 15010 | 15010 | 0 |
| 423 | 20240108 | 122800 | 2101455830 | 15010 | 15010 | 15010 | 15010 | 1 |
| 424 | 20240108 | 122700 | 2101440820 | 14970 | 14970 | 14970 | 14970 | 5 |
| 425 | 20240108 | 122600 | 2101365970 | 15020 | 15000 | 15020 | 15000 | 66 |
| 426 | 20240108 | 122500 | 2100375650 | 15000 | 14980 | 15000 | 14980 | 153 |
| 427 | 20240108 | 122400 | 2098081100 | 14980 | 14990 | 14990 | 14980 | 26 |
| 428 | 20240108 | 122300 | 2097691420 | 14990 | 14960 | 14990 | 14960 | 90 |
| 429 | 20240108 | 122200 | 2096342380 | 14960 | 14990 | 14990 | 14960 | 105 |
| 430 | 20240108 | 122100 | 2094771430 | 14990 | 14980 | 14990 | 14980 | 15 |
| 431 | 20240108 | 122000 | 2094546600 | 14980 | 14980 | 14980 | 14980 | 3 |
| 432 | 20240108 | 121900 | 2094501660 | 14960 | 14970 | 14970 | 14960 | 268 |
| 433 | 20240108 | 121800 | 2090491380 | 14970 | 14970 | 14970 | 14970 | 499 |
| 434 | 20240108 | 121700 | 2083021350 | 14980 | 14980 | 14980 | 14980 | 92 |
| 435 | 20240108 | 121600 | 2081643190 | 14980 | 14990 | 14990 | 14980 | 1350 |
| 436 | 20240108 | 121500 | 2061419190 | 15000 | 15000 | 15000 | 14990 | 372 |
| 437 | 20240108 | 121400 | 2055841710 | 15000 | 15000 | 15000 | 15000 | 97 |
| 438 | 20240108 | 121300 | 2054386710 | 15000 | 14990 | 15000 | 14990 | 4 |
| 439 | 20240108 | 121200 | 2054326720 | 14990 | 14990 | 14990 | 14990 | 2 |
| 440 | 20240108 | 121100 | 2054296740 | 14990 | 14990 | 14990 | 14990 | 8 |
| 441 | 20240108 | 121000 | 2054176820 | 15010 | 14980 | 15010 | 14980 | 60 |
| 442 | 20240108 | 120900 | 2053277410 | 14990 | 14990 | 14990 | 14990 | 0 |
| 443 | 20240108 | 120800 | 2053277410 | 14990 | 14990 | 14990 | 14990 | 114 |
| 444 | 20240108 | 120700 | 2051568550 | 14990 | 15000 | 15000 | 14990 | 129 |
| 445 | 20240108 | 120600 | 2049633610 | 15000 | 15010 | 15010 | 15000 | 98 |
| 446 | 20240108 | 120500 | 2048163580 | 14980 | 14980 | 14980 | 14980 | 92 |
| 447 | 20240108 | 120400 | 2046785420 | 14990 | 14990 | 14990 | 14990 | 253 |
| 448 | 20240108 | 120300 | 2042992950 | 14990 | 14980 | 14990 | 14980 | 500 |
| 449 | 20240108 | 120200 | 2035499950 | 14970 | 14970 | 14970 | 14970 | 0 |
| 450 | 20240108 | 120100 | 2035499950 | 14970 | 14970 | 14970 | 14970 | 1 |
| 451 | 20240108 | 120000 | 2035484980 | 15030 | 15030 | 15030 | 15030 | 0 |
| 452 | 20240108 | 115900 | 2035484980 | 15030 | 15030 | 15040 | 15030 | 182 |
| 453 | 20240108 | 115800 | 2032749510 | 15030 | 15030 | 15030 | 15030 | 105 |
| 454 | 20240108 | 115700 | 2031171360 | 15030 | 14970 | 15030 | 14970 | 14 |
| 455 | 20240108 | 115600 | 2030961500 | 14970 | 15030 | 15030 | 14970 | 814 |
| 456 | 20240108 | 115500 | 2018761030 | 15000 | 15000 | 15000 | 15000 | 201 |
| 457 | 20240108 | 115400 | 2015746030 | 15040 | 15040 | 15040 | 15040 | 0 |
| 458 | 20240108 | 115300 | 2015746030 | 15040 | 14990 | 15040 | 14990 | 630 |
| 459 | 20240108 | 115200 | 2006282330 | 15050 | 15040 | 15050 | 15040 | 213 |
| 460 | 20240108 | 115100 | 2003077680 | 15050 | 15050 | 15050 | 15050 | 198 |
| 461 | 20240108 | 115000 | 2000097780 | 15050 | 15050 | 15050 | 15050 | 62 |
| 462 | 20240108 | 114900 | 1999164680 | 15050 | 15020 | 15050 | 15020 | 1528 |
| 463 | 20240108 | 114800 | 1976201180 | 15020 | 15020 | 15020 | 15020 | 232 |
| 464 | 20240108 | 114700 | 1972716540 | 15020 | 14970 | 15020 | 14970 | 196 |
| 465 | 20240108 | 114600 | 1969776720 | 15010 | 15010 | 15010 | 15010 | 50 |
| 466 | 20240108 | 114500 | 1969026220 | 15020 | 15020 | 15020 | 15020 | 3 |
| 467 | 20240108 | 114400 | 1968981160 | 15020 | 15020 | 15020 | 15020 | 9 |
| 468 | 20240108 | 114300 | 1968845980 | 15020 | 15020 | 15020 | 15020 | 69 |
| 469 | 20240108 | 114200 | 1967809600 | 15020 | 15020 | 15020 | 15020 | 0 |
| 470 | 20240108 | 114100 | 1967809600 | 15020 | 15020 | 15020 | 15020 | 15 |
| 471 | 20240108 | 114000 | 1967584300 | 15020 | 15000 | 15020 | 15000 | 358 |
| 472 | 20240108 | 113900 | 1962208270 | 15010 | 14980 | 15010 | 14950 | 3077 |
| 473 | 20240108 | 113800 | 1916195780 | 14980 | 15020 | 15020 | 14980 | 8 |
| 474 | 20240108 | 113700 | 1916075660 | 15020 | 15020 | 15020 | 15020 | 1 |
| 475 | 20240108 | 113600 | 1916060640 | 14970 | 14970 | 14970 | 14970 | 0 |
| 476 | 20240108 | 113500 | 1916060640 | 14970 | 14970 | 14970 | 14970 | 0 |
| 477 | 20240108 | 113400 | 1916060640 | 14970 | 14970 | 14970 | 14970 | 50 |
| 478 | 20240108 | 113300 | 1915312140 | 15030 | 15010 | 15030 | 15010 | 501 |
| 479 | 20240108 | 113200 | 1907787220 | 14970 | 14970 | 15000 | 14970 | 839 |
| 480 | 20240108 | 113100 | 1895208740 | 14970 | 14970 | 14970 | 14970 | 8 |
| 481 | 20240108 | 113000 | 1895088980 | 14940 | 14990 | 15000 | 14940 | 374 |
| 482 | 20240108 | 112900 | 1889499610 | 14940 | 15000 | 15000 | 14940 | 136 |
| 483 | 20240108 | 112800 | 1887464100 | 14970 | 14940 | 14970 | 14940 | 450 |
| 484 | 20240108 | 112700 | 1880728280 | 14940 | 14950 | 14950 | 14940 | 100 |
| 485 | 20240108 | 112600 | 1879234100 | 14990 | 14950 | 14990 | 14940 | 162 |
| 486 | 20240108 | 112500 | 1876812210 | 14950 | 14980 | 14980 | 14940 | 146 |
| 487 | 20240108 | 112400 | 1874629630 | 14980 | 14980 | 14980 | 14980 | 88 |
| 488 | 20240108 | 112300 | 1873311390 | 14980 | 14950 | 15000 | 14940 | 699 |
| 489 | 20240108 | 112200 | 1862860280 | 14950 | 14940 | 14990 | 14940 | 236 |
| 490 | 20240108 | 112100 | 1859327380 | 14930 | 14940 | 14950 | 14930 | 1276 |
| 491 | 20240108 | 112000 | 1840257280 | 14930 | 14970 | 14970 | 14930 | 2100 |
| 492 | 20240108 | 111900 | 1808866930 | 14970 | 14990 | 14990 | 14970 | 1000 |
| 493 | 20240108 | 111800 | 1793896910 | 14960 | 14960 | 14960 | 14950 | 640 |
| 494 | 20240108 | 111700 | 1784328750 | 14950 | 14950 | 14950 | 14950 | 0 |
| 495 | 20240108 | 111600 | 1784328750 | 14950 | 14990 | 15000 | 14950 | 56 |
| 496 | 20240108 | 111500 | 1783491420 | 14950 | 14960 | 14960 | 14950 | 135 |
| 497 | 20240108 | 111400 | 1781472900 | 15000 | 15000 | 15000 | 15000 | 0 |
| 498 | 20240108 | 111300 | 1781472900 | 15000 | 15000 | 15000 | 15000 | 60 |
| 499 | 20240108 | 111200 | 1780572900 | 14960 | 14990 | 14990 | 14960 | 210 |
| 500 | 20240108 | 111100 | 1777425900 | 15000 | 15000 | 15000 | 14950 | 45 |
| 501 | 20240108 | 111000 | 1776751900 | 15010 | 15010 | 15010 | 15010 | 0 |
| 502 | 20240108 | 110900 | 1776751900 | 15010 | 14980 | 15010 | 14950 | 219 |
| 503 | 20240108 | 110800 | 1773476070 | 14980 | 14950 | 15010 | 14950 | 32 |
| 504 | 20240108 | 110700 | 1772996920 | 14950 | 15010 | 15020 | 14950 | 18 |
| 505 | 20240108 | 110600 | 1772727000 | 14950 | 14960 | 14960 | 14950 | 101 |
| 506 | 20240108 | 110500 | 1771216410 | 14960 | 14960 | 14960 | 14960 | 7 |
| 507 | 20240108 | 110400 | 1771111690 | 15020 | 15020 | 15020 | 15020 | 3 |
| 508 | 20240108 | 110300 | 1771066630 | 15030 | 14940 | 15030 | 14940 | 322 |
| 509 | 20240108 | 110200 | 1766229370 | 14940 | 14980 | 14980 | 14940 | 3213 |
| 510 | 20240108 | 110100 | 1718186200 | 14970 | 14990 | 14990 | 14970 | 112 |
| 511 | 20240108 | 110000 | 1716509030 | 15030 | 15030 | 15030 | 15030 | 0 |
| 512 | 20240108 | 105900 | 1716509030 | 15030 | 15030 | 15030 | 15030 | 0 |
| 513 | 20240108 | 105800 | 1716509030 | 15030 | 14970 | 15030 | 14970 | 66 |
| 514 | 20240108 | 105700 | 1715520950 | 14970 | 15000 | 15000 | 14970 | 109 |
| 515 | 20240108 | 105600 | 1713889190 | 15030 | 15030 | 15030 | 15030 | 10 |
| 516 | 20240108 | 105500 | 1713738890 | 15030 | 15030 | 15030 | 15030 | 7 |
| 517 | 20240108 | 105400 | 1713633680 | 14970 | 15030 | 15030 | 14960 | 15 |
| 518 | 20240108 | 105300 | 1713408360 | 15030 | 15000 | 15030 | 15000 | 50 |
| 519 | 20240108 | 105200 | 1712658210 | 15000 | 15000 | 15000 | 15000 | 2 |
| 520 | 20240108 | 105100 | 1712628210 | 14950 | 14970 | 15000 | 14950 | 234 |
| 521 | 20240108 | 105000 | 1709128830 | 14970 | 14970 | 14970 | 14970 | 135 |
| 522 | 20240108 | 104900 | 1707107880 | 14970 | 14950 | 14970 | 14950 | 13 |
| 523 | 20240108 | 104800 | 1706913330 | 14950 | 14950 | 14950 | 14950 | 14 |
| 524 | 20240108 | 104700 | 1706704030 | 14940 | 14950 | 14960 | 14940 | 755 |
| 525 | 20240108 | 104600 | 1695417610 | 14950 | 14940 | 14950 | 14940 | 76 |
| 526 | 20240108 | 104500 | 1694281520 | 14940 | 14990 | 14990 | 14940 | 1343 |
| 527 | 20240108 | 104400 | 1674209420 | 15000 | 15000 | 15000 | 15000 | 5 |
| 528 | 20240108 | 104300 | 1674134420 | 14990 | 14970 | 14990 | 14960 | 123 |
| 529 | 20240108 | 104200 | 1672292370 | 14970 | 14960 | 14970 | 14960 | 532 |
| 530 | 20240108 | 104100 | 1664329550 | 14970 | 14970 | 14970 | 14970 | 23 |
| 531 | 20240108 | 104000 | 1663985240 | 14970 | 14970 | 14970 | 14970 | 562 |
| 532 | 20240108 | 103900 | 1655572100 | 14970 | 15000 | 15000 | 14970 | 185 |
| 533 | 20240108 | 103800 | 1652801450 | 15000 | 15000 | 15000 | 15000 | 13 |
| 534 | 20240108 | 103700 | 1652606450 | 15000 | 15000 | 15000 | 15000 | 16 |
| 535 | 20240108 | 103600 | 1652366450 | 15000 | 14960 | 15000 | 14950 | 340 |
| 536 | 20240108 | 103500 | 1647275210 | 14980 | 14950 | 14980 | 14950 | 38 |
| 537 | 20240108 | 103400 | 1646706960 | 14950 | 14960 | 14990 | 14950 | 414 |
| 538 | 20240108 | 103300 | 1640517490 | 14950 | 15000 | 15000 | 14950 | 273 |
| 539 | 20240108 | 103200 | 1636427300 | 15000 | 15010 | 15030 | 15000 | 313 |
| 540 | 20240108 | 103100 | 1631729610 | 15030 | 15030 | 15030 | 15030 | 38 |
| 541 | 20240108 | 103000 | 1631158470 | 15030 | 14960 | 15030 | 14950 | 1970 |
| 542 | 20240108 | 102900 | 1601639810 | 14960 | 15000 | 15000 | 14960 | 1621 |
| 543 | 20240108 | 102800 | 1577364260 | 15030 | 15030 | 15030 | 15030 | 1 |
| 544 | 20240108 | 102700 | 1577349230 | 15000 | 15030 | 15030 | 15000 | 4 |
| 545 | 20240108 | 102600 | 1577289170 | 14990 | 15030 | 15030 | 14990 | 644 |
| 546 | 20240108 | 102500 | 1567624080 | 15040 | 15040 | 15040 | 15040 | 29 |
| 547 | 20240108 | 102400 | 1567187920 | 15010 | 15050 | 15050 | 15010 | 1107 |
| 548 | 20240108 | 102300 | 1550564970 | 15060 | 15070 | 15070 | 15040 | 17 |
| 549 | 20240108 | 102200 | 1550308830 | 15070 | 15070 | 15070 | 15070 | 205 |
| 550 | 20240108 | 102100 | 1547219480 | 15070 | 15070 | 15070 | 15070 | 166 |
| 551 | 20240108 | 102000 | 1544717860 | 15050 | 15050 | 15050 | 15050 | 113 |
| 552 | 20240108 | 101900 | 1543017210 | 15020 | 15070 | 15070 | 15020 | 159 |
| 553 | 20240108 | 101800 | 1540627020 | 15050 | 15070 | 15080 | 15050 | 41 |
| 554 | 20240108 | 101700 | 1540009510 | 15070 | 15080 | 15090 | 15070 | 19 |
| 555 | 20240108 | 101600 | 1539722960 | 15070 | 15090 | 15090 | 15060 | 9 |
| 556 | 20240108 | 101500 | 1539587280 | 15090 | 15090 | 15090 | 15070 | 149 |
| 557 | 20240108 | 101400 | 1537338910 | 15090 | 15040 | 15090 | 15040 | 104 |
| 558 | 20240108 | 101300 | 1535774450 | 15000 | 15000 | 15020 | 15000 | 526 |
| 559 | 20240108 | 101200 | 1527884420 | 15000 | 15000 | 15000 | 14990 | 301 |
| 560 | 20240108 | 101100 | 1523369560 | 15000 | 15000 | 15000 | 14990 | 330 |
| 561 | 20240108 | 101000 | 1518420000 | 15000 | 15030 | 15030 | 15000 | 413 |
| 562 | 20240108 | 100900 | 1512221860 | 15030 | 15030 | 15070 | 15030 | 153 |
| 563 | 20240108 | 100800 | 1509921670 | 15030 | 15080 | 15090 | 15030 | 113 |
| 564 | 20240108 | 100700 | 1508219350 | 15100 | 15100 | 15100 | 15090 | 259 |
| 565 | 20240108 | 100600 | 1504310970 | 15100 | 15090 | 15100 | 15000 | 894 |
| 566 | 20240108 | 100500 | 1490866560 | 15090 | 15110 | 15110 | 15090 | 283 |
| 567 | 20240108 | 100400 | 1486593710 | 15110 | 15120 | 15120 | 15110 | 79 |
| 568 | 20240108 | 100300 | 1485399810 | 15100 | 15130 | 15130 | 15100 | 190 |
| 569 | 20240108 | 100200 | 1482528930 | 15140 | 15140 | 15140 | 15110 | 79 |
| 570 | 20240108 | 100100 | 1481334530 | 15150 | 15160 | 15170 | 15130 | 456 |
| 571 | 20240108 | 100000 | 1474430870 | 15130 | 15110 | 15160 | 15110 | 761 |
| 572 | 20240108 | 095900 | 1462906930 | 15110 | 15030 | 15110 | 15030 | 2132 |
| 573 | 20240108 | 095800 | 1430787140 | 15000 | 15020 | 15020 | 14980 | 1039 |
| 574 | 20240108 | 095700 | 1415207770 | 15020 | 15020 | 15020 | 15020 | 76 |
| 575 | 20240108 | 095600 | 1414066250 | 15020 | 15040 | 15040 | 15020 | 198 |
| 576 | 20240108 | 095500 | 1411088900 | 15040 | 15050 | 15050 | 15040 | 342 |
| 577 | 20240108 | 095400 | 1405944740 | 15070 | 15050 | 15070 | 15040 | 53 |
| 578 | 20240108 | 095300 | 1405146970 | 15060 | 15060 | 15060 | 15060 | 16 |
| 579 | 20240108 | 095200 | 1404906010 | 15070 | 15060 | 15070 | 15040 | 195 |
| 580 | 20240108 | 095100 | 1401969970 | 15070 | 15040 | 15070 | 15040 | 1051 |
| 581 | 20240108 | 095000 | 1386139890 | 15020 | 14970 | 15020 | 14970 | 209 |
| 582 | 20240108 | 094900 | 1383000910 | 14970 | 14990 | 14990 | 14970 | 521 |
| 583 | 20240108 | 094800 | 1375199620 | 14990 | 14970 | 15030 | 14970 | 41 |
| 584 | 20240108 | 094700 | 1374584950 | 15040 | 14940 | 15040 | 14940 | 491 |
| 585 | 20240108 | 094600 | 1367230070 | 14940 | 14930 | 14940 | 14930 | 56 |
| 586 | 20240108 | 094500 | 1366393490 | 14920 | 14930 | 14930 | 14920 | 250 |
| 587 | 20240108 | 094400 | 1362662590 | 14920 | 15030 | 15030 | 14900 | 2795 |
| 588 | 20240108 | 094300 | 1320977610 | 15030 | 14960 | 15030 | 14950 | 43 |
| 589 | 20240108 | 094200 | 1320333100 | 14910 | 14930 | 14940 | 14900 | 2035 |
| 590 | 20240108 | 094100 | 1289997500 | 14940 | 14910 | 14940 | 14900 | 238 |
| 591 | 20240108 | 094000 | 1286446510 | 14900 | 14930 | 14930 | 14900 | 932 |
| 592 | 20240108 | 093900 | 1272549320 | 14910 | 14930 | 14950 | 14910 | 847 |
| 593 | 20240108 | 093800 | 1259919400 | 14910 | 14940 | 14940 | 14910 | 1081 |
| 594 | 20240108 | 093700 | 1243799010 | 14910 | 14950 | 14950 | 14910 | 963 |
| 595 | 20240108 | 093600 | 1229421280 | 14950 | 14970 | 14970 | 14940 | 329 |
| 596 | 20240108 | 093500 | 1224502730 | 14970 | 15000 | 15000 | 14970 | 823 |
| 597 | 20240108 | 093400 | 1212176270 | 15000 | 14980 | 15000 | 14940 | 600 |
| 598 | 20240108 | 093300 | 1203200130 | 14940 | 14950 | 14960 | 14940 | 120 |
| 599 | 20240108 | 093200 | 1201405890 | 14940 | 14990 | 14990 | 14930 | 216 |
| 600 | 20240108 | 093100 | 1198179250 | 14900 | 14960 | 15000 | 14900 | 1367 |
| 601 | 20240108 | 093000 | 1177762820 | 14940 | 15020 | 15020 | 14940 | 557 |
| 602 | 20240108 | 092900 | 1169420800 | 15020 | 14970 | 15050 | 14960 | 137 |
| 603 | 20240108 | 092800 | 1167371070 | 15070 | 15100 | 15100 | 14860 | 6134 |
| 604 | 20240108 | 092700 | 1075202220 | 15100 | 15110 | 15150 | 15100 | 256 |
| 605 | 20240108 | 092600 | 1071334090 | 15150 | 15100 | 15150 | 15090 | 363 |
| 606 | 20240108 | 092500 | 1065846190 | 15150 | 15150 | 15160 | 15090 | 90 |
| 607 | 20240108 | 092400 | 1064483940 | 15150 | 15080 | 15150 | 15060 | 1569 |
| 608 | 20240108 | 092300 | 1040850770 | 15080 | 15120 | 15170 | 15080 | 3524 |
| 609 | 20240108 | 092200 | 987635940 | 15130 | 15170 | 15230 | 15110 | 1894 |
| 610 | 20240108 | 092100 | 958904740 | 15170 | 15160 | 15180 | 15090 | 804 |
| 611 | 20240108 | 092000 | 946712270 | 15170 | 15020 | 15170 | 15020 | 1787 |
| 612 | 20240108 | 091900 | 919685040 | 15010 | 14960 | 15010 | 14950 | 996 |
| 613 | 20240108 | 091800 | 904781040 | 14960 | 14970 | 15000 | 14960 | 1000 |
| 614 | 20240108 | 091700 | 889811230 | 14970 | 14990 | 15000 | 14950 | 587 |
| 615 | 20240108 | 091600 | 881025610 | 15010 | 15020 | 15020 | 14950 | 1407 |
| 616 | 20240108 | 091500 | 859954880 | 15030 | 15030 | 15050 | 14970 | 2162 |
| 617 | 20240108 | 091400 | 827536680 | 15060 | 14930 | 15150 | 14930 | 3765 |
| 618 | 20240108 | 091300 | 771079990 | 14930 | 14900 | 14930 | 14870 | 923 |
| 619 | 20240108 | 091200 | 757349820 | 14870 | 14860 | 14940 | 14850 | 1225 |
| 620 | 20240108 | 091100 | 739111090 | 14860 | 14940 | 14940 | 14830 | 2987 |
| 621 | 20240108 | 091000 | 694722960 | 14940 | 14850 | 14940 | 14830 | 2801 |
| 622 | 20240108 | 090900 | 653150770 | 14850 | 14900 | 14900 | 14850 | 1943 |
| 623 | 20240108 | 090800 | 624270740 | 14940 | 14900 | 14950 | 14850 | 2142 |
| 624 | 20240108 | 090700 | 592419550 | 14900 | 14850 | 14950 | 14850 | 1471 |
| 625 | 20240108 | 090600 | 570513640 | 14850 | 14850 | 14890 | 14830 | 1881 |
| 626 | 20240108 | 090500 | 542566360 | 14830 | 14850 | 14900 | 14830 | 3763 |
| 627 | 20240108 | 090400 | 486712580 | 14850 | 14850 | 14860 | 14840 | 957 |
| 628 | 20240108 | 090300 | 472500130 | 14840 | 14890 | 14910 | 14840 | 6054 |
| 629 | 20240108 | 090200 | 382563180 | 14880 | 14820 | 14920 | 14820 | 1560 |
| 630 | 20240108 | 090100 | 359360740 | 14820 | 14870 | 14910 | 14800 | 8528 |
| 631 | 20240108 | 090000 | 233019820 | 14950 | 15200 | 15200 | 14880 | 15430 |