30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 3 | 20240102 | 192800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 4 | 20240102 | 192700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 5 | 20240102 | 192600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 6 | 20240102 | 192500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 7 | 20240102 | 192400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 8 | 20240102 | 192300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 9 | 20240102 | 192200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 10 | 20240102 | 192100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 11 | 20240102 | 192000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 12 | 20240102 | 191900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 13 | 20240102 | 191800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 14 | 20240102 | 191700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 15 | 20240102 | 191600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 16 | 20240102 | 191500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 17 | 20240102 | 191400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 18 | 20240102 | 191300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 19 | 20240102 | 191200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 20 | 20240102 | 191100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 21 | 20240102 | 191000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 22 | 20240102 | 190900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 23 | 20240102 | 190800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 24 | 20240102 | 190700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 25 | 20240102 | 190600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 26 | 20240102 | 190500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 27 | 20240102 | 190400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 28 | 20240102 | 190300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 29 | 20240102 | 190200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 30 | 20240102 | 190100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 31 | 20240102 | 190000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 32 | 20240102 | 185900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 33 | 20240102 | 185800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 34 | 20240102 | 185700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 35 | 20240102 | 185600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 36 | 20240102 | 185500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 37 | 20240102 | 185400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 38 | 20240102 | 185300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 39 | 20240102 | 185200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 40 | 20240102 | 185100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 41 | 20240102 | 185000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 42 | 20240102 | 184900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 43 | 20240102 | 184800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 44 | 20240102 | 184700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 45 | 20240102 | 184600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 46 | 20240102 | 184500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 47 | 20240102 | 184400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 48 | 20240102 | 184300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 49 | 20240102 | 184200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 50 | 20240102 | 184100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 51 | 20240102 | 184000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 52 | 20240102 | 183900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 53 | 20240102 | 183800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 54 | 20240102 | 183700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 55 | 20240102 | 183600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 56 | 20240102 | 183500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 57 | 20240102 | 183400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 58 | 20240102 | 183300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 59 | 20240102 | 183200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 60 | 20240102 | 183100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 61 | 20240102 | 183000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 62 | 20240102 | 182900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 63 | 20240102 | 182800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 64 | 20240102 | 182700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 65 | 20240102 | 182600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 66 | 20240102 | 182500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 67 | 20240102 | 182400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 68 | 20240102 | 182300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 69 | 20240102 | 182200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 70 | 20240102 | 182100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 71 | 20240102 | 182000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 72 | 20240102 | 181900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 73 | 20240102 | 181800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 74 | 20240102 | 181700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 75 | 20240102 | 181600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 76 | 20240102 | 181500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 77 | 20240102 | 181400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 78 | 20240102 | 181300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 79 | 20240102 | 181200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 80 | 20240102 | 181100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 81 | 20240102 | 181000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 82 | 20240102 | 180900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 83 | 20240102 | 180800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 84 | 20240102 | 180700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 85 | 20240102 | 180600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 86 | 20240102 | 180500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 87 | 20240102 | 180400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 88 | 20240102 | 180300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 89 | 20240102 | 180200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 90 | 20240102 | 180100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 91 | 20240102 | 180000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 92 | 20240102 | 175900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 93 | 20240102 | 175800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 94 | 20240102 | 175700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 95 | 20240102 | 175600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 96 | 20240102 | 175500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 97 | 20240102 | 175400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 98 | 20240102 | 175300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 99 | 20240102 | 175200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 100 | 20240102 | 175100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 101 | 20240102 | 175000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 102 | 20240102 | 174900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 103 | 20240102 | 174800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 104 | 20240102 | 174700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 105 | 20240102 | 174600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 106 | 20240102 | 174500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 107 | 20240102 | 174400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 108 | 20240102 | 174300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 109 | 20240102 | 174200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 110 | 20240102 | 174100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 111 | 20240102 | 174000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 112 | 20240102 | 173900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 113 | 20240102 | 173800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 114 | 20240102 | 173700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 115 | 20240102 | 173600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 116 | 20240102 | 173500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 117 | 20240102 | 173400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 118 | 20240102 | 173300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 119 | 20240102 | 173200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 120 | 20240102 | 173100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 121 | 20240102 | 173000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 122 | 20240102 | 172900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 123 | 20240102 | 172800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 124 | 20240102 | 172700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 125 | 20240102 | 172600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 126 | 20240102 | 172500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 127 | 20240102 | 172400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 128 | 20240102 | 172300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 129 | 20240102 | 172200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 130 | 20240102 | 172100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 131 | 20240102 | 172000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 132 | 20240102 | 171900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 133 | 20240102 | 171800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 134 | 20240102 | 171700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 135 | 20240102 | 171600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 136 | 20240102 | 171500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 137 | 20240102 | 171400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 138 | 20240102 | 171300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 139 | 20240102 | 171200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 140 | 20240102 | 171100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 141 | 20240102 | 171000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 142 | 20240102 | 170900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 143 | 20240102 | 170800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 144 | 20240102 | 170700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 145 | 20240102 | 170600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 146 | 20240102 | 170500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 147 | 20240102 | 170400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 148 | 20240102 | 170300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 149 | 20240102 | 170200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 150 | 20240102 | 170100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 151 | 20240102 | 170000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 152 | 20240102 | 165900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 153 | 20240102 | 165800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 154 | 20240102 | 165700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 155 | 20240102 | 165600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 156 | 20240102 | 165500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 157 | 20240102 | 165400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 158 | 20240102 | 165300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 159 | 20240102 | 165200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 160 | 20240102 | 165100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 161 | 20240102 | 165000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 162 | 20240102 | 164900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 163 | 20240102 | 164800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 164 | 20240102 | 164700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 165 | 20240102 | 164600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 166 | 20240102 | 164500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 167 | 20240102 | 164400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 168 | 20240102 | 164300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 169 | 20240102 | 164200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 170 | 20240102 | 164100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 171 | 20240102 | 164000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 172 | 20240102 | 163900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 173 | 20240102 | 163800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 174 | 20240102 | 163700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 175 | 20240102 | 163600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 176 | 20240102 | 163500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 177 | 20240102 | 163400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 178 | 20240102 | 163300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 179 | 20240102 | 163200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 180 | 20240102 | 163100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 181 | 20240102 | 163000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 182 | 20240102 | 162900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 183 | 20240102 | 162800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 184 | 20240102 | 162700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 185 | 20240102 | 162600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 186 | 20240102 | 162500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 187 | 20240102 | 162400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 188 | 20240102 | 162300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 189 | 20240102 | 162200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 190 | 20240102 | 162100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 191 | 20240102 | 162000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 192 | 20240102 | 161900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 193 | 20240102 | 161800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 194 | 20240102 | 161700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 195 | 20240102 | 161600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 196 | 20240102 | 161500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 197 | 20240102 | 161400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 198 | 20240102 | 161300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 199 | 20240102 | 161200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 200 | 20240102 | 161100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 201 | 20240102 | 161000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 202 | 20240102 | 160900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 203 | 20240102 | 160800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 204 | 20240102 | 160700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 205 | 20240102 | 160600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 206 | 20240102 | 160500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 207 | 20240102 | 160400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 208 | 20240102 | 160300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 209 | 20240102 | 160200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 210 | 20240102 | 160100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 211 | 20240102 | 160000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 212 | 20240102 | 155900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 213 | 20240102 | 155800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 214 | 20240102 | 155700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 215 | 20240102 | 155600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 216 | 20240102 | 155500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 217 | 20240102 | 155400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 218 | 20240102 | 155300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 219 | 20240102 | 155200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 220 | 20240102 | 155100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 221 | 20240102 | 155000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 222 | 20240102 | 154900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 223 | 20240102 | 154800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 224 | 20240102 | 154700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 225 | 20240102 | 154600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 226 | 20240102 | 154500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 227 | 20240102 | 154400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 228 | 20240102 | 154300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 229 | 20240102 | 154200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 230 | 20240102 | 154100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 231 | 20240102 | 154000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 232 | 20240102 | 153900 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 233 | 20240102 | 153800 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 234 | 20240102 | 153700 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 235 | 20240102 | 153600 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 236 | 20240102 | 153500 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 237 | 20240102 | 153400 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 238 | 20240102 | 153300 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 239 | 20240102 | 153200 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 240 | 20240102 | 153100 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 0 |
| 241 | 20240102 | 153000 | 1795841250 | 11150 | 11150 | 11150 | 11150 | 4874 |
| 242 | 20240102 | 152900 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 243 | 20240102 | 152800 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 244 | 20240102 | 152700 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 245 | 20240102 | 152600 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 246 | 20240102 | 152500 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 247 | 20240102 | 152400 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 248 | 20240102 | 152300 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 249 | 20240102 | 152200 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 250 | 20240102 | 152100 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 251 | 20240102 | 152000 | 1741496150 | 11140 | 11140 | 11140 | 11140 | 0 |
| 252 | 20240102 | 151900 | 1741496150 | 11140 | 11140 | 11140 | 11130 | 323 |
| 253 | 20240102 | 151800 | 1737899430 | 11140 | 11130 | 11140 | 11130 | 40 |
| 254 | 20240102 | 151700 | 1737454120 | 11130 | 11130 | 11130 | 11120 | 103 |
| 255 | 20240102 | 151600 | 1736307890 | 11130 | 11130 | 11130 | 11120 | 982 |
| 256 | 20240102 | 151500 | 1725378250 | 11130 | 11130 | 11130 | 11130 | 836 |
| 257 | 20240102 | 151400 | 1716073570 | 11130 | 11130 | 11140 | 11130 | 355 |
| 258 | 20240102 | 151300 | 1712122390 | 11130 | 11130 | 11130 | 11130 | 1208 |
| 259 | 20240102 | 151200 | 1698677350 | 11140 | 11140 | 11150 | 11140 | 964 |
| 260 | 20240102 | 151100 | 1687933390 | 11140 | 11140 | 11150 | 11140 | 1984 |
| 261 | 20240102 | 151000 | 1665821130 | 11150 | 11140 | 11150 | 11140 | 247 |
| 262 | 20240102 | 150900 | 1663068040 | 11150 | 11150 | 11150 | 11150 | 450 |
| 263 | 20240102 | 150800 | 1658050540 | 11140 | 11150 | 11160 | 11140 | 315 |
| 264 | 20240102 | 150700 | 1654537290 | 11150 | 11170 | 11170 | 11150 | 333 |
| 265 | 20240102 | 150600 | 1650821480 | 11160 | 11160 | 11160 | 11150 | 834 |
| 266 | 20240102 | 150500 | 1641516140 | 11160 | 11150 | 11160 | 11150 | 1058 |
| 267 | 20240102 | 150400 | 1629711940 | 11150 | 11140 | 11150 | 11140 | 1611 |
| 268 | 20240102 | 150300 | 1611752740 | 11150 | 11130 | 11150 | 11130 | 446 |
| 269 | 20240102 | 150200 | 1606784570 | 11130 | 11130 | 11130 | 11130 | 239 |
| 270 | 20240102 | 150100 | 1604124500 | 11140 | 11130 | 11140 | 11130 | 1159 |
| 271 | 20240102 | 150000 | 1591223670 | 11130 | 11140 | 11150 | 11130 | 799 |
| 272 | 20240102 | 145900 | 1582322320 | 11140 | 11130 | 11140 | 11130 | 712 |
| 273 | 20240102 | 145800 | 1574393730 | 11130 | 11130 | 11130 | 11130 | 65 |
| 274 | 20240102 | 145700 | 1573670280 | 11130 | 11140 | 11140 | 11130 | 1472 |
| 275 | 20240102 | 145600 | 1557286420 | 11130 | 11130 | 11140 | 11130 | 362 |
| 276 | 20240102 | 145500 | 1553255360 | 11130 | 11130 | 11140 | 11130 | 659 |
| 277 | 20240102 | 145400 | 1545919740 | 11120 | 11110 | 11130 | 11110 | 2673 |
| 278 | 20240102 | 145300 | 1516176380 | 11110 | 11100 | 11110 | 11100 | 2210 |
| 279 | 20240102 | 145200 | 1491641860 | 11090 | 11090 | 11090 | 11090 | 227 |
| 280 | 20240102 | 145100 | 1489124430 | 11090 | 11090 | 11100 | 11090 | 402 |
| 281 | 20240102 | 145000 | 1484665740 | 11090 | 11100 | 11100 | 11090 | 873 |
| 282 | 20240102 | 144900 | 1474977020 | 11100 | 11070 | 11100 | 11070 | 2317 |
| 283 | 20240102 | 144800 | 1449294500 | 11060 | 11060 | 11060 | 11060 | 236 |
| 284 | 20240102 | 144700 | 1446684340 | 11060 | 11060 | 11060 | 11060 | 105 |
| 285 | 20240102 | 144600 | 1445523040 | 11060 | 11060 | 11060 | 11060 | 32 |
| 286 | 20240102 | 144500 | 1445169120 | 11060 | 11070 | 11070 | 11060 | 208 |
| 287 | 20240102 | 144400 | 1442866580 | 11070 | 11070 | 11070 | 11070 | 72 |
| 288 | 20240102 | 144300 | 1442069540 | 11070 | 11070 | 11070 | 11070 | 589 |
| 289 | 20240102 | 144200 | 1435549310 | 11070 | 11070 | 11080 | 11070 | 576 |
| 290 | 20240102 | 144100 | 1429169780 | 11070 | 11070 | 11080 | 11070 | 109 |
| 291 | 20240102 | 144000 | 1427962650 | 11070 | 11080 | 11080 | 11070 | 303 |
| 292 | 20240102 | 143900 | 1424608430 | 11080 | 11070 | 11080 | 11070 | 874 |
| 293 | 20240102 | 143800 | 1414925030 | 11070 | 11080 | 11080 | 11060 | 75 |
| 294 | 20240102 | 143700 | 1414095060 | 11080 | 11070 | 11080 | 11060 | 554 |
| 295 | 20240102 | 143600 | 1407960080 | 11060 | 11050 | 11060 | 11050 | 278 |
| 296 | 20240102 | 143500 | 1404885420 | 11040 | 11040 | 11040 | 11040 | 4 |
| 297 | 20240102 | 143400 | 1404841260 | 11040 | 11060 | 11060 | 11040 | 853 |
| 298 | 20240102 | 143300 | 1395417170 | 11060 | 11050 | 11060 | 11050 | 759 |
| 299 | 20240102 | 143200 | 1387029630 | 11050 | 11040 | 11050 | 11040 | 445 |
| 300 | 20240102 | 143100 | 1382116630 | 11040 | 11020 | 11040 | 11020 | 1463 |
| 301 | 20240102 | 143000 | 1365978750 | 11020 | 11020 | 11020 | 11020 | 40 |
| 302 | 20240102 | 142900 | 1365537950 | 11020 | 11020 | 11020 | 11020 | 113 |
| 303 | 20240102 | 142800 | 1364292690 | 11020 | 11020 | 11020 | 11020 | 148 |
| 304 | 20240102 | 142700 | 1362661730 | 11020 | 11020 | 11020 | 11020 | 13 |
| 305 | 20240102 | 142600 | 1362518470 | 11020 | 11010 | 11030 | 11010 | 2074 |
| 306 | 20240102 | 142500 | 1339660890 | 11010 | 11010 | 11010 | 11010 | 944 |
| 307 | 20240102 | 142400 | 1329267450 | 11000 | 11000 | 11000 | 11000 | 4 |
| 308 | 20240102 | 142300 | 1329223450 | 11000 | 11000 | 11000 | 11000 | 3 |
| 309 | 20240102 | 142200 | 1329190450 | 11000 | 11000 | 11000 | 11000 | 0 |
| 310 | 20240102 | 142100 | 1329190450 | 11000 | 11000 | 11000 | 11000 | 3 |
| 311 | 20240102 | 142000 | 1329157450 | 11000 | 11000 | 11000 | 11000 | 3 |
| 312 | 20240102 | 141900 | 1329124450 | 11000 | 11000 | 11000 | 11000 | 2 |
| 313 | 20240102 | 141800 | 1329102450 | 11010 | 11010 | 11010 | 11010 | 1 |
| 314 | 20240102 | 141700 | 1329091440 | 11000 | 11000 | 11000 | 11000 | 133 |
| 315 | 20240102 | 141600 | 1327628440 | 11000 | 11000 | 11000 | 11000 | 89 |
| 316 | 20240102 | 141500 | 1326649440 | 11000 | 11000 | 11000 | 11000 | 3 |
| 317 | 20240102 | 141400 | 1326616440 | 11000 | 10970 | 11000 | 10970 | 430 |
| 318 | 20240102 | 141300 | 1321891850 | 10960 | 10990 | 10990 | 10960 | 1010 |
| 319 | 20240102 | 141200 | 1310803490 | 11000 | 11000 | 11000 | 11000 | 183 |
| 320 | 20240102 | 141100 | 1308790490 | 10990 | 11000 | 11000 | 10990 | 388 |
| 321 | 20240102 | 141000 | 1304522510 | 11000 | 10990 | 11000 | 10990 | 202 |
| 322 | 20240102 | 140900 | 1302300530 | 10990 | 10990 | 10990 | 10990 | 8 |
| 323 | 20240102 | 140800 | 1302212610 | 11000 | 11000 | 11000 | 11000 | 6 |
| 324 | 20240102 | 140700 | 1302146610 | 11000 | 10990 | 11000 | 10990 | 9 |
| 325 | 20240102 | 140600 | 1302047640 | 10990 | 10990 | 10990 | 10990 | 23 |
| 326 | 20240102 | 140500 | 1301794870 | 11000 | 11000 | 11000 | 11000 | 11 |
| 327 | 20240102 | 140400 | 1301673870 | 10990 | 10990 | 10990 | 10990 | 40 |
| 328 | 20240102 | 140300 | 1301234270 | 10990 | 10990 | 10990 | 10990 | 276 |
| 329 | 20240102 | 140200 | 1298201030 | 10980 | 10980 | 10980 | 10980 | 4 |
| 330 | 20240102 | 140100 | 1298157110 | 10980 | 10990 | 11000 | 10980 | 346 |
| 331 | 20240102 | 140000 | 1294353900 | 10990 | 10980 | 10990 | 10980 | 11 |
| 332 | 20240102 | 135900 | 1294233020 | 10980 | 10980 | 10980 | 10980 | 27 |
| 333 | 20240102 | 135800 | 1293936560 | 10970 | 10970 | 10970 | 10970 | 595 |
| 334 | 20240102 | 135700 | 1287409410 | 10970 | 10980 | 10980 | 10970 | 329 |
| 335 | 20240102 | 135600 | 1283798390 | 10990 | 10990 | 10990 | 10990 | 354 |
| 336 | 20240102 | 135500 | 1279907930 | 10980 | 10980 | 10990 | 10980 | 48 |
| 337 | 20240102 | 135400 | 1279380790 | 10980 | 10980 | 10980 | 10980 | 446 |
| 338 | 20240102 | 135300 | 1274483710 | 10980 | 10980 | 10980 | 10980 | 7 |
| 339 | 20240102 | 135200 | 1274406850 | 10980 | 10980 | 10980 | 10980 | 12 |
| 340 | 20240102 | 135100 | 1274275090 | 10980 | 10980 | 10980 | 10980 | 51 |
| 341 | 20240102 | 135000 | 1273715110 | 10980 | 10980 | 10980 | 10980 | 12 |
| 342 | 20240102 | 134900 | 1273583350 | 10980 | 10980 | 10990 | 10980 | 34 |
| 343 | 20240102 | 134800 | 1273209970 | 10980 | 10980 | 10980 | 10980 | 153 |
| 344 | 20240102 | 134700 | 1271530030 | 10990 | 10990 | 10990 | 10990 | 89 |
| 345 | 20240102 | 134600 | 1270551920 | 10990 | 10990 | 10990 | 10990 | 5 |
| 346 | 20240102 | 134500 | 1270496970 | 10990 | 10990 | 10990 | 10990 | 2 |
| 347 | 20240102 | 134400 | 1270474990 | 10990 | 10990 | 10990 | 10980 | 91 |
| 348 | 20240102 | 134300 | 1269474930 | 10990 | 10990 | 10990 | 10990 | 613 |
| 349 | 20240102 | 134200 | 1262738060 | 10990 | 10980 | 10990 | 10980 | 5 |
| 350 | 20240102 | 134100 | 1262683140 | 10980 | 10980 | 10980 | 10980 | 17 |
| 351 | 20240102 | 134000 | 1262496480 | 10990 | 10990 | 10990 | 10990 | 112 |
| 352 | 20240102 | 133900 | 1261265600 | 10980 | 10980 | 10980 | 10980 | 3 |
| 353 | 20240102 | 133800 | 1261232660 | 10980 | 10980 | 10980 | 10980 | 2 |
| 354 | 20240102 | 133700 | 1261210700 | 10990 | 10980 | 10990 | 10980 | 535 |
| 355 | 20240102 | 133600 | 1255331250 | 10990 | 10980 | 10990 | 10980 | 9 |
| 356 | 20240102 | 133500 | 1255232370 | 10980 | 10980 | 10980 | 10980 | 474 |
| 357 | 20240102 | 133400 | 1250027850 | 10990 | 10990 | 10990 | 10990 | 7 |
| 358 | 20240102 | 133300 | 1249950920 | 10990 | 10980 | 10990 | 10980 | 240 |
| 359 | 20240102 | 133200 | 1247313660 | 10990 | 10990 | 10990 | 10990 | 20 |
| 360 | 20240102 | 133100 | 1247093860 | 10980 | 10980 | 10980 | 10980 | 228 |
| 361 | 20240102 | 133000 | 1244590420 | 10980 | 10980 | 10980 | 10980 | 26 |
| 362 | 20240102 | 132900 | 1244304940 | 10990 | 10990 | 10990 | 10990 | 292 |
| 363 | 20240102 | 132800 | 1241095860 | 10980 | 10980 | 10990 | 10980 | 214 |
| 364 | 20240102 | 132700 | 1238746040 | 10980 | 10980 | 10980 | 10980 | 3 |
| 365 | 20240102 | 132600 | 1238713100 | 10980 | 10980 | 10980 | 10980 | 30 |
| 366 | 20240102 | 132500 | 1238383700 | 10990 | 10970 | 10990 | 10970 | 1275 |
| 367 | 20240102 | 132400 | 1224385590 | 10970 | 10960 | 10970 | 10960 | 227 |
| 368 | 20240102 | 132300 | 1221895930 | 10960 | 10960 | 10960 | 10960 | 5 |
| 369 | 20240102 | 132200 | 1221841130 | 10960 | 10960 | 10960 | 10960 | 37 |
| 370 | 20240102 | 132100 | 1221435610 | 10950 | 10950 | 10950 | 10940 | 29 |
| 371 | 20240102 | 132000 | 1221118300 | 10950 | 10950 | 10950 | 10950 | 2 |
| 372 | 20240102 | 131900 | 1221096400 | 10950 | 10950 | 10950 | 10950 | 0 |
| 373 | 20240102 | 131800 | 1221096400 | 10950 | 10950 | 10950 | 10940 | 275 |
| 374 | 20240102 | 131700 | 1218085430 | 10950 | 10950 | 10950 | 10950 | 29 |
| 375 | 20240102 | 131600 | 1217767880 | 10950 | 10950 | 10950 | 10950 | 49 |
| 376 | 20240102 | 131500 | 1217231330 | 10950 | 10950 | 10950 | 10950 | 3 |
| 377 | 20240102 | 131400 | 1217198480 | 10950 | 10950 | 10950 | 10950 | 4 |
| 378 | 20240102 | 131300 | 1217154680 | 10950 | 10950 | 10950 | 10950 | 3 |
| 379 | 20240102 | 131200 | 1217121830 | 10950 | 10950 | 10950 | 10950 | 316 |
| 380 | 20240102 | 131100 | 1213661630 | 10950 | 10950 | 10950 | 10950 | 3 |
| 381 | 20240102 | 131000 | 1213628780 | 10950 | 10950 | 10950 | 10950 | 0 |
| 382 | 20240102 | 130900 | 1213628780 | 10950 | 10960 | 10960 | 10950 | 64 |
| 383 | 20240102 | 130800 | 1212927680 | 10950 | 10950 | 10950 | 10950 | 2 |
| 384 | 20240102 | 130700 | 1212905780 | 10950 | 10950 | 10950 | 10950 | 0 |
| 385 | 20240102 | 130600 | 1212905780 | 10950 | 10950 | 10950 | 10950 | 22 |
| 386 | 20240102 | 130500 | 1212664880 | 10950 | 10940 | 10950 | 10940 | 49 |
| 387 | 20240102 | 130400 | 1212128810 | 10940 | 10950 | 10950 | 10940 | 39 |
| 388 | 20240102 | 130300 | 1211701770 | 10960 | 10950 | 10960 | 10950 | 2 |
| 389 | 20240102 | 130200 | 1211679860 | 10940 | 10950 | 10950 | 10940 | 504 |
| 390 | 20240102 | 130100 | 1206166050 | 10950 | 10950 | 10960 | 10950 | 46 |
| 391 | 20240102 | 130000 | 1205662250 | 10960 | 10970 | 10970 | 10960 | 177 |
| 392 | 20240102 | 125900 | 1203720610 | 10980 | 10980 | 10980 | 10980 | 0 |
| 393 | 20240102 | 125800 | 1203720610 | 10980 | 10980 | 10980 | 10980 | 294 |
| 394 | 20240102 | 125700 | 1200492490 | 10990 | 10990 | 10990 | 10990 | 3 |
| 395 | 20240102 | 125600 | 1200459520 | 10990 | 10990 | 10990 | 10990 | 3 |
| 396 | 20240102 | 125500 | 1200426550 | 10990 | 10990 | 10990 | 10990 | 22 |
| 397 | 20240102 | 125400 | 1200184770 | 11000 | 11000 | 11000 | 10990 | 28 |
| 398 | 20240102 | 125300 | 1199876790 | 11000 | 11000 | 11000 | 11000 | 287 |
| 399 | 20240102 | 125200 | 1196719790 | 11000 | 11010 | 11010 | 11000 | 325 |
| 400 | 20240102 | 125100 | 1193141560 | 11010 | 11010 | 11010 | 11000 | 312 |
| 401 | 20240102 | 125000 | 1189709440 | 11010 | 11010 | 11010 | 11010 | 1 |
| 402 | 20240102 | 124900 | 1189698430 | 11010 | 11010 | 11010 | 11010 | 2 |
| 403 | 20240102 | 124800 | 1189676410 | 11010 | 11010 | 11010 | 11010 | 100 |
| 404 | 20240102 | 124700 | 1188575410 | 11000 | 11000 | 11010 | 11000 | 833 |
| 405 | 20240102 | 124600 | 1179407410 | 11010 | 11010 | 11010 | 11010 | 1 |
| 406 | 20240102 | 124500 | 1179396400 | 11010 | 11010 | 11010 | 11010 | 12 |
| 407 | 20240102 | 124400 | 1179264280 | 11000 | 11000 | 11010 | 11000 | 36 |
| 408 | 20240102 | 124300 | 1178868270 | 11000 | 11000 | 11000 | 11000 | 1 |
| 409 | 20240102 | 124200 | 1178857270 | 11010 | 11010 | 11010 | 11010 | 0 |
| 410 | 20240102 | 124100 | 1178857270 | 11010 | 10990 | 11010 | 10990 | 52 |
| 411 | 20240102 | 124000 | 1178285080 | 10990 | 11000 | 11000 | 10990 | 5 |
| 412 | 20240102 | 123900 | 1178230120 | 11000 | 11000 | 11000 | 11000 | 22 |
| 413 | 20240102 | 123800 | 1177988120 | 11000 | 11000 | 11000 | 10990 | 1621 |
| 414 | 20240102 | 123700 | 1160158690 | 11000 | 11000 | 11000 | 11000 | 66 |
| 415 | 20240102 | 123600 | 1159432690 | 11000 | 11000 | 11000 | 11000 | 188 |
| 416 | 20240102 | 123500 | 1157364690 | 11000 | 10990 | 11000 | 10990 | 70 |
| 417 | 20240102 | 123400 | 1156595290 | 11000 | 11000 | 11000 | 11000 | 5 |
| 418 | 20240102 | 123300 | 1156540290 | 11000 | 11000 | 11000 | 10990 | 107 |
| 419 | 20240102 | 123200 | 1155363390 | 11000 | 11000 | 11000 | 11000 | 7 |
| 420 | 20240102 | 123100 | 1155286390 | 11000 | 10990 | 11000 | 10990 | 542 |
| 421 | 20240102 | 123000 | 1149328010 | 10980 | 10990 | 10990 | 10980 | 209 |
| 422 | 20240102 | 122900 | 1147031990 | 10990 | 11000 | 11000 | 10990 | 57 |
| 423 | 20240102 | 122800 | 1146405550 | 11000 | 11000 | 11000 | 11000 | 0 |
| 424 | 20240102 | 122700 | 1146405550 | 11000 | 10950 | 11000 | 10950 | 435 |
| 425 | 20240102 | 122600 | 1141622870 | 10950 | 10960 | 10960 | 10920 | 3119 |
| 426 | 20240102 | 122500 | 1107514530 | 10960 | 10960 | 10960 | 10950 | 174 |
| 427 | 20240102 | 122400 | 1105608390 | 10950 | 10960 | 10960 | 10950 | 1035 |
| 428 | 20240102 | 122300 | 1094265040 | 10960 | 10960 | 10960 | 10960 | 0 |
| 429 | 20240102 | 122200 | 1094265040 | 10960 | 10960 | 10960 | 10960 | 110 |
| 430 | 20240102 | 122100 | 1093059440 | 10970 | 10970 | 10970 | 10960 | 134 |
| 431 | 20240102 | 122000 | 1091590740 | 10970 | 10970 | 10970 | 10970 | 209 |
| 432 | 20240102 | 121900 | 1089298010 | 10970 | 10970 | 10970 | 10970 | 86 |
| 433 | 20240102 | 121800 | 1088354590 | 10960 | 10960 | 10960 | 10960 | 50 |
| 434 | 20240102 | 121700 | 1087806590 | 10960 | 10970 | 10970 | 10960 | 96 |
| 435 | 20240102 | 121600 | 1086753920 | 10990 | 10990 | 10990 | 10990 | 0 |
| 436 | 20240102 | 121500 | 1086753920 | 10990 | 10990 | 10990 | 10990 | 5 |
| 437 | 20240102 | 121400 | 1086698970 | 10980 | 10980 | 10980 | 10970 | 17 |
| 438 | 20240102 | 121300 | 1086512360 | 10970 | 10970 | 10970 | 10970 | 0 |
| 439 | 20240102 | 121200 | 1086512360 | 10970 | 10970 | 10970 | 10970 | 410 |
| 440 | 20240102 | 121100 | 1082014660 | 10970 | 10970 | 10970 | 10970 | 342 |
| 441 | 20240102 | 121000 | 1078262920 | 10970 | 10970 | 10970 | 10970 | 30 |
| 442 | 20240102 | 120900 | 1077933820 | 10970 | 10980 | 10980 | 10970 | 603 |
| 443 | 20240102 | 120800 | 1071314910 | 10980 | 10980 | 10980 | 10980 | 605 |
| 444 | 20240102 | 120700 | 1064672010 | 10980 | 10990 | 11000 | 10980 | 528 |
| 445 | 20240102 | 120600 | 1058866110 | 10990 | 11010 | 11010 | 10990 | 268 |
| 446 | 20240102 | 120500 | 1055920590 | 11000 | 11020 | 11020 | 11000 | 7 |
| 447 | 20240102 | 120400 | 1055843550 | 11020 | 11020 | 11020 | 11020 | 50 |
| 448 | 20240102 | 120300 | 1055292550 | 10990 | 11010 | 11010 | 10990 | 861 |
| 449 | 20240102 | 120200 | 1045823990 | 11010 | 11020 | 11020 | 11010 | 11 |
| 450 | 20240102 | 120100 | 1045702870 | 11020 | 11000 | 11020 | 11000 | 760 |
| 451 | 20240102 | 120000 | 1037335920 | 11010 | 11020 | 11020 | 11010 | 412 |
| 452 | 20240102 | 115900 | 1032795730 | 11020 | 11010 | 11020 | 11010 | 545 |
| 453 | 20240102 | 115800 | 1026792300 | 11010 | 11010 | 11010 | 11010 | 20 |
| 454 | 20240102 | 115700 | 1026572100 | 11010 | 11010 | 11010 | 11010 | 10 |
| 455 | 20240102 | 115600 | 1026462000 | 11010 | 11010 | 11010 | 11010 | 45 |
| 456 | 20240102 | 115500 | 1025966550 | 11000 | 11000 | 11000 | 11000 | 5 |
| 457 | 20240102 | 115400 | 1025911550 | 11000 | 11000 | 11000 | 11000 | 20 |
| 458 | 20240102 | 115300 | 1025691550 | 11000 | 11030 | 11030 | 11000 | 256 |
| 459 | 20240102 | 115200 | 1022873130 | 11020 | 11010 | 11020 | 11010 | 43 |
| 460 | 20240102 | 115100 | 1022399600 | 11010 | 11030 | 11030 | 11010 | 7 |
| 461 | 20240102 | 115000 | 1022322500 | 11010 | 11000 | 11010 | 11000 | 102 |
| 462 | 20240102 | 114900 | 1021200080 | 10990 | 10990 | 10990 | 10990 | 40 |
| 463 | 20240102 | 114800 | 1020760480 | 10990 | 10990 | 10990 | 10990 | 22 |
| 464 | 20240102 | 114700 | 1020518700 | 11010 | 11010 | 11010 | 11010 | 359 |
| 465 | 20240102 | 114600 | 1016566110 | 11010 | 11020 | 11020 | 10950 | 2416 |
| 466 | 20240102 | 114500 | 989995090 | 11020 | 11020 | 11020 | 11020 | 142 |
| 467 | 20240102 | 114400 | 988430250 | 11030 | 11030 | 11030 | 11030 | 276 |
| 468 | 20240102 | 114300 | 985385970 | 11030 | 11040 | 11050 | 11030 | 568 |
| 469 | 20240102 | 114200 | 979118110 | 11050 | 11050 | 11050 | 11050 | 52 |
| 470 | 20240102 | 114100 | 978543510 | 11050 | 11040 | 11050 | 11040 | 217 |
| 471 | 20240102 | 114000 | 976147790 | 11040 | 11040 | 11040 | 11030 | 158 |
| 472 | 20240102 | 113900 | 974403490 | 11030 | 11040 | 11040 | 11030 | 207 |
| 473 | 20240102 | 113800 | 972118770 | 11040 | 11030 | 11040 | 11030 | 200 |
| 474 | 20240102 | 113700 | 969912760 | 11050 | 11030 | 11060 | 11020 | 428 |
| 475 | 20240102 | 113600 | 965188880 | 11030 | 11030 | 11060 | 11030 | 347 |
| 476 | 20240102 | 113500 | 961361410 | 11030 | 11030 | 11060 | 11030 | 2778 |
| 477 | 20240102 | 113400 | 930679120 | 11030 | 11040 | 11040 | 11030 | 100 |
| 478 | 20240102 | 113300 | 929576020 | 11030 | 11030 | 11030 | 11030 | 60 |
| 479 | 20240102 | 113200 | 928914220 | 11040 | 11030 | 11040 | 11030 | 365 |
| 480 | 20240102 | 113100 | 924884720 | 11030 | 11030 | 11040 | 11030 | 332 |
| 481 | 20240102 | 113000 | 921222560 | 11040 | 11030 | 11040 | 11030 | 14 |
| 482 | 20240102 | 112900 | 921068060 | 11030 | 11020 | 11030 | 11020 | 218 |
| 483 | 20240102 | 112800 | 918665170 | 11020 | 11020 | 11030 | 11020 | 725 |
| 484 | 20240102 | 112700 | 910673420 | 11010 | 11030 | 11030 | 11010 | 107 |
| 485 | 20240102 | 112600 | 909495330 | 11030 | 11020 | 11030 | 11010 | 691 |
| 486 | 20240102 | 112500 | 901884530 | 11020 | 11040 | 11040 | 11020 | 837 |
| 487 | 20240102 | 112400 | 892650780 | 11040 | 11040 | 11050 | 11040 | 25 |
| 488 | 20240102 | 112300 | 892374770 | 11030 | 11050 | 11050 | 11030 | 491 |
| 489 | 20240102 | 112200 | 886958110 | 11060 | 11030 | 11060 | 11030 | 1004 |
| 490 | 20240102 | 112100 | 875863290 | 11030 | 11050 | 11050 | 11030 | 1368 |
| 491 | 20240102 | 112000 | 860764600 | 11050 | 11070 | 11070 | 11050 | 1206 |
| 492 | 20240102 | 111900 | 847431410 | 11070 | 11070 | 11080 | 11060 | 752 |
| 493 | 20240102 | 111800 | 839106290 | 11070 | 11100 | 11100 | 11070 | 2014 |
| 494 | 20240102 | 111700 | 816786640 | 11100 | 11120 | 11130 | 11090 | 1876 |
| 495 | 20240102 | 111600 | 795948020 | 11120 | 11090 | 11130 | 11090 | 7027 |
| 496 | 20240102 | 111500 | 717903560 | 11080 | 10990 | 11090 | 10990 | 7786 |
| 497 | 20240102 | 111400 | 631968690 | 10990 | 10990 | 11000 | 10990 | 1493 |
| 498 | 20240102 | 111300 | 615555160 | 10980 | 10950 | 10980 | 10950 | 4635 |
| 499 | 20240102 | 111200 | 564700350 | 10950 | 10920 | 10950 | 10920 | 3629 |
| 500 | 20240102 | 111100 | 524982800 | 10900 | 10910 | 10910 | 10900 | 310 |
| 501 | 20240102 | 111000 | 521601270 | 10910 | 10910 | 10910 | 10910 | 355 |
| 502 | 20240102 | 110900 | 517728220 | 10910 | 10920 | 10920 | 10910 | 101 |
| 503 | 20240102 | 110800 | 516626300 | 10920 | 10920 | 10920 | 10910 | 610 |
| 504 | 20240102 | 110700 | 509966100 | 10930 | 10920 | 10930 | 10920 | 12 |
| 505 | 20240102 | 110600 | 509834960 | 10930 | 10930 | 10930 | 10930 | 16 |
| 506 | 20240102 | 110500 | 509660080 | 10930 | 10930 | 10930 | 10930 | 301 |
| 507 | 20240102 | 110400 | 506370150 | 10900 | 10920 | 10920 | 10900 | 531 |
| 508 | 20240102 | 110300 | 500578770 | 10920 | 10920 | 10920 | 10920 | 10 |
| 509 | 20240102 | 110200 | 500469570 | 10930 | 10930 | 10930 | 10930 | 0 |
| 510 | 20240102 | 110100 | 500469570 | 10930 | 10910 | 10930 | 10910 | 1596 |
| 511 | 20240102 | 110000 | 483033940 | 10900 | 10890 | 10900 | 10880 | 451 |
| 512 | 20240102 | 105900 | 478121250 | 10890 | 10880 | 10890 | 10880 | 988 |
| 513 | 20240102 | 105800 | 467368810 | 10890 | 10900 | 10900 | 10890 | 748 |
| 514 | 20240102 | 105700 | 459217850 | 10910 | 10920 | 10920 | 10910 | 210 |
| 515 | 20240102 | 105600 | 456926710 | 10920 | 10920 | 10920 | 10920 | 169 |
| 516 | 20240102 | 105500 | 455081230 | 10910 | 10910 | 10910 | 10910 | 81 |
| 517 | 20240102 | 105400 | 454197520 | 10910 | 10920 | 10920 | 10910 | 397 |
| 518 | 20240102 | 105300 | 449863910 | 10920 | 10930 | 10930 | 10910 | 1613 |
| 519 | 20240102 | 105200 | 432255340 | 10940 | 10940 | 10940 | 10940 | 543 |
| 520 | 20240102 | 105100 | 426314920 | 10940 | 10950 | 10950 | 10940 | 144 |
| 521 | 20240102 | 105000 | 424739220 | 10950 | 10950 | 10960 | 10950 | 367 |
| 522 | 20240102 | 104900 | 420720520 | 10970 | 10950 | 10970 | 10950 | 167 |
| 523 | 20240102 | 104800 | 418890480 | 10960 | 10960 | 10960 | 10950 | 1051 |
| 524 | 20240102 | 104700 | 407371720 | 10960 | 10930 | 10970 | 10930 | 2265 |
| 525 | 20240102 | 104600 | 382557130 | 10930 | 10930 | 10940 | 10930 | 345 |
| 526 | 20240102 | 104500 | 378785830 | 10930 | 10910 | 10930 | 10910 | 2283 |
| 527 | 20240102 | 104400 | 353859520 | 10900 | 10900 | 10910 | 10900 | 578 |
| 528 | 20240102 | 104300 | 347554850 | 10900 | 10890 | 10900 | 10890 | 335 |
| 529 | 20240102 | 104200 | 343903790 | 10890 | 10910 | 10910 | 10890 | 220 |
| 530 | 20240102 | 104100 | 341506970 | 10900 | 10900 | 10910 | 10900 | 1089 |
| 531 | 20240102 | 104000 | 329636820 | 10900 | 10910 | 10910 | 10900 | 869 |
| 532 | 20240102 | 103900 | 320161030 | 10910 | 10910 | 10910 | 10900 | 4061 |
| 533 | 20240102 | 103800 | 275891670 | 10900 | 10910 | 10920 | 10900 | 338 |
| 534 | 20240102 | 103700 | 272201000 | 10920 | 10850 | 10920 | 10830 | 5065 |
| 535 | 20240102 | 103600 | 217071290 | 10850 | 10860 | 10860 | 10850 | 53 |
| 536 | 20240102 | 103500 | 216495780 | 10850 | 10850 | 10850 | 10850 | 166 |
| 537 | 20240102 | 103400 | 214694680 | 10880 | 10880 | 10890 | 10860 | 961 |
| 538 | 20240102 | 103300 | 204238530 | 10880 | 10890 | 10900 | 10880 | 661 |
| 539 | 20240102 | 103200 | 197040890 | 10910 | 10890 | 10910 | 10890 | 106 |
| 540 | 20240102 | 103100 | 195885330 | 10910 | 10920 | 10920 | 10880 | 299 |
| 541 | 20240102 | 103000 | 192623570 | 10920 | 10900 | 10920 | 10900 | 783 |
| 542 | 20240102 | 102900 | 184074090 | 10920 | 10840 | 10920 | 10840 | 2858 |
| 543 | 20240102 | 102800 | 152917970 | 10840 | 10840 | 10890 | 10820 | 3599 |
| 544 | 20240102 | 102700 | 113855870 | 10830 | 10760 | 10830 | 10760 | 2315 |
| 545 | 20240102 | 102600 | 88868480 | 10750 | 10740 | 10750 | 10740 | 49 |
| 546 | 20240102 | 102500 | 88342210 | 10740 | 10760 | 10760 | 10740 | 122 |
| 547 | 20240102 | 102400 | 87029930 | 10740 | 10730 | 10740 | 10730 | 21 |
| 548 | 20240102 | 102300 | 86804590 | 10740 | 10740 | 10740 | 10740 | 1 |
| 549 | 20240102 | 102200 | 86793850 | 10710 | 10720 | 10790 | 10710 | 708 |
| 550 | 20240102 | 102100 | 79173530 | 10710 | 10710 | 10710 | 10710 | 2 |
| 551 | 20240102 | 102000 | 79152110 | 10710 | 10700 | 10710 | 10700 | 853 |
| 552 | 20240102 | 101900 | 70025000 | 10690 | 10680 | 10690 | 10680 | 316 |
| 553 | 20240102 | 101800 | 66647100 | 10680 | 10690 | 10690 | 10680 | 27 |
| 554 | 20240102 | 101700 | 66358490 | 10690 | 10690 | 10690 | 10690 | 122 |
| 555 | 20240102 | 101600 | 65054310 | 10690 | 10680 | 10690 | 10680 | 29 |
| 556 | 20240102 | 101500 | 64744350 | 10680 | 10680 | 10680 | 10680 | 0 |
| 557 | 20240102 | 101400 | 64744350 | 10680 | 10730 | 10730 | 10680 | 111 |
| 558 | 20240102 | 101300 | 63553870 | 10730 | 10680 | 10730 | 10680 | 302 |
| 559 | 20240102 | 101200 | 60317690 | 10680 | 10680 | 10680 | 10680 | 25 |
| 560 | 20240102 | 101100 | 60050690 | 10680 | 10680 | 10680 | 10680 | 50 |
| 561 | 20240102 | 101000 | 59516690 | 10690 | 10700 | 10700 | 10690 | 50 |
| 562 | 20240102 | 100900 | 58981930 | 10700 | 10690 | 10700 | 10690 | 218 |
| 563 | 20240102 | 100800 | 56649340 | 10670 | 10670 | 10710 | 10670 | 437 |
| 564 | 20240102 | 100700 | 51983690 | 10650 | 10670 | 10670 | 10650 | 1036 |
| 565 | 20240102 | 100600 | 40948190 | 10670 | 10660 | 10670 | 10660 | 726 |
| 566 | 20240102 | 100500 | 33202970 | 10660 | 10660 | 10660 | 10660 | 270 |
| 567 | 20240102 | 100400 | 30324770 | 10660 | 10710 | 10710 | 10660 | 39 |
| 568 | 20240102 | 100300 | 29908030 | 10710 | 10710 | 10710 | 10710 | 475 |
| 569 | 20240102 | 100200 | 24820780 | 10710 | 10640 | 10710 | 10610 | 1532 |
| 570 | 20240102 | 100100 | 8428250 | 10640 | 10650 | 10650 | 10640 | 133 |
| 571 | 20240102 | 100000 | 7012420 | 10660 | 10660 | 10660 | 10660 | 565 |