34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 3 | 20240108 | 193500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 4 | 20240108 | 193400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 5 | 20240108 | 193300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 6 | 20240108 | 193200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 7 | 20240108 | 193100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 8 | 20240108 | 193000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 9 | 20240108 | 192900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 10 | 20240108 | 192800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 11 | 20240108 | 192700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 12 | 20240108 | 192600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 13 | 20240108 | 192500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 14 | 20240108 | 192400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 15 | 20240108 | 192300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 16 | 20240108 | 192200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 17 | 20240108 | 192100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 18 | 20240108 | 192000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 19 | 20240108 | 191900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 20 | 20240108 | 191800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 21 | 20240108 | 191700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 22 | 20240108 | 191600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 23 | 20240108 | 191500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 24 | 20240108 | 191400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 25 | 20240108 | 191300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 26 | 20240108 | 191200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 27 | 20240108 | 191100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 28 | 20240108 | 191000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 29 | 20240108 | 190900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 30 | 20240108 | 190800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 31 | 20240108 | 190700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 32 | 20240108 | 190600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 33 | 20240108 | 190500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 34 | 20240108 | 190400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 35 | 20240108 | 190300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 36 | 20240108 | 190200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 37 | 20240108 | 190100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 38 | 20240108 | 190000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 39 | 20240108 | 185900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 40 | 20240108 | 185800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 41 | 20240108 | 185700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 42 | 20240108 | 185600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 43 | 20240108 | 185500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 44 | 20240108 | 185400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 45 | 20240108 | 185300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 46 | 20240108 | 185200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 47 | 20240108 | 185100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 48 | 20240108 | 185000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 49 | 20240108 | 184900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 50 | 20240108 | 184800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 51 | 20240108 | 184700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 52 | 20240108 | 184600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 53 | 20240108 | 184500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 54 | 20240108 | 184400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 55 | 20240108 | 184300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 56 | 20240108 | 184200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 57 | 20240108 | 184100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 58 | 20240108 | 184000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 59 | 20240108 | 183900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 60 | 20240108 | 183800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 61 | 20240108 | 183700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 62 | 20240108 | 183600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 63 | 20240108 | 183500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 64 | 20240108 | 183400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 65 | 20240108 | 183300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 66 | 20240108 | 183200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 67 | 20240108 | 183100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 68 | 20240108 | 183000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 69 | 20240108 | 182900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 70 | 20240108 | 182800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 71 | 20240108 | 182700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 72 | 20240108 | 182600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 73 | 20240108 | 182500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 74 | 20240108 | 182400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 75 | 20240108 | 182300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 76 | 20240108 | 182200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 77 | 20240108 | 182100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 78 | 20240108 | 182000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 79 | 20240108 | 181900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 80 | 20240108 | 181800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 81 | 20240108 | 181700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 82 | 20240108 | 181600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 83 | 20240108 | 181500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 84 | 20240108 | 181400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 85 | 20240108 | 181300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 86 | 20240108 | 181200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 87 | 20240108 | 181100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 88 | 20240108 | 181000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 89 | 20240108 | 180900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 90 | 20240108 | 180800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 91 | 20240108 | 180700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 92 | 20240108 | 180600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 93 | 20240108 | 180500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 94 | 20240108 | 180400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 95 | 20240108 | 180300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 96 | 20240108 | 180200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 97 | 20240108 | 180100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 98 | 20240108 | 180000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 99 | 20240108 | 175900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 100 | 20240108 | 175800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 101 | 20240108 | 175700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 102 | 20240108 | 175600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 103 | 20240108 | 175500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 104 | 20240108 | 175400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 105 | 20240108 | 175300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 106 | 20240108 | 175200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 107 | 20240108 | 175100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 108 | 20240108 | 175000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 109 | 20240108 | 174900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 110 | 20240108 | 174800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 111 | 20240108 | 174700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 112 | 20240108 | 174600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 113 | 20240108 | 174500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 114 | 20240108 | 174400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 115 | 20240108 | 174300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 116 | 20240108 | 174200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 117 | 20240108 | 174100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 118 | 20240108 | 174000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 119 | 20240108 | 173900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 120 | 20240108 | 173800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 121 | 20240108 | 173700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 122 | 20240108 | 173600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 123 | 20240108 | 173500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 124 | 20240108 | 173400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 125 | 20240108 | 173300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 126 | 20240108 | 173200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 127 | 20240108 | 173100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 128 | 20240108 | 173000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 129 | 20240108 | 172900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 130 | 20240108 | 172800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 131 | 20240108 | 172700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 132 | 20240108 | 172600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 133 | 20240108 | 172500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 134 | 20240108 | 172400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 135 | 20240108 | 172300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 136 | 20240108 | 172200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 137 | 20240108 | 172100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 138 | 20240108 | 172000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 139 | 20240108 | 171900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 140 | 20240108 | 171800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 141 | 20240108 | 171700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 142 | 20240108 | 171600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 143 | 20240108 | 171500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 144 | 20240108 | 171400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 145 | 20240108 | 171300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 146 | 20240108 | 171200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 147 | 20240108 | 171100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 148 | 20240108 | 171000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 149 | 20240108 | 170900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 150 | 20240108 | 170800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 151 | 20240108 | 170700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 152 | 20240108 | 170600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 153 | 20240108 | 170500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 154 | 20240108 | 170400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 155 | 20240108 | 170300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 156 | 20240108 | 170200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 157 | 20240108 | 170100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 158 | 20240108 | 170000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 159 | 20240108 | 165900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 160 | 20240108 | 165800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 161 | 20240108 | 165700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 162 | 20240108 | 165600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 163 | 20240108 | 165500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 164 | 20240108 | 165400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 165 | 20240108 | 165300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 166 | 20240108 | 165200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 167 | 20240108 | 165100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 168 | 20240108 | 165000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 169 | 20240108 | 164900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 170 | 20240108 | 164800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 171 | 20240108 | 164700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 172 | 20240108 | 164600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 173 | 20240108 | 164500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 174 | 20240108 | 164400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 175 | 20240108 | 164300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 176 | 20240108 | 164200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 177 | 20240108 | 164100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 178 | 20240108 | 164000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 179 | 20240108 | 163900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 180 | 20240108 | 163800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 181 | 20240108 | 163700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 182 | 20240108 | 163600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 183 | 20240108 | 163500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 184 | 20240108 | 163400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 185 | 20240108 | 163300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 186 | 20240108 | 163200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 187 | 20240108 | 163100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 188 | 20240108 | 163000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 189 | 20240108 | 162900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 190 | 20240108 | 162800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 191 | 20240108 | 162700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 192 | 20240108 | 162600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 193 | 20240108 | 162500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 194 | 20240108 | 162400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 195 | 20240108 | 162300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 196 | 20240108 | 162200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 197 | 20240108 | 162100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 198 | 20240108 | 162000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 199 | 20240108 | 161900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 200 | 20240108 | 161800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 201 | 20240108 | 161700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 202 | 20240108 | 161600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 203 | 20240108 | 161500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 204 | 20240108 | 161400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 205 | 20240108 | 161300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 206 | 20240108 | 161200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 207 | 20240108 | 161100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 208 | 20240108 | 161000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 209 | 20240108 | 160900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 210 | 20240108 | 160800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 211 | 20240108 | 160700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 212 | 20240108 | 160600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 213 | 20240108 | 160500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 214 | 20240108 | 160400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 215 | 20240108 | 160300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 216 | 20240108 | 160200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 217 | 20240108 | 160100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 218 | 20240108 | 160000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 219 | 20240108 | 155900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 220 | 20240108 | 155800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 221 | 20240108 | 155700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 222 | 20240108 | 155600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 223 | 20240108 | 155500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 224 | 20240108 | 155400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 225 | 20240108 | 155300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 226 | 20240108 | 155200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 227 | 20240108 | 155100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 228 | 20240108 | 155000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 229 | 20240108 | 154900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 230 | 20240108 | 154800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 231 | 20240108 | 154700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 232 | 20240108 | 154600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 233 | 20240108 | 154500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 234 | 20240108 | 154400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 235 | 20240108 | 154300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 236 | 20240108 | 154200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 237 | 20240108 | 154100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 238 | 20240108 | 154000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 239 | 20240108 | 153900 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 240 | 20240108 | 153800 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 241 | 20240108 | 153700 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 242 | 20240108 | 153600 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 243 | 20240108 | 153500 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 244 | 20240108 | 153400 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 245 | 20240108 | 153300 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 246 | 20240108 | 153200 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 247 | 20240108 | 153100 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 0 |
| 248 | 20240108 | 153000 | 2885001300 | 19500 | 19500 | 19500 | 19500 | 3349 |
| 249 | 20240108 | 152900 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 250 | 20240108 | 152800 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 251 | 20240108 | 152700 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 252 | 20240108 | 152600 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 253 | 20240108 | 152500 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 254 | 20240108 | 152400 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 255 | 20240108 | 152300 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 256 | 20240108 | 152200 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 257 | 20240108 | 152100 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 258 | 20240108 | 152000 | 2819695800 | 19500 | 19500 | 19500 | 19500 | 0 |
| 259 | 20240108 | 151900 | 2819695800 | 19500 | 19500 | 19500 | 19490 | 275 |
| 260 | 20240108 | 151800 | 2814333390 | 19500 | 19490 | 19500 | 19480 | 249 |
| 261 | 20240108 | 151700 | 2809481330 | 19490 | 19480 | 19490 | 19480 | 11 |
| 262 | 20240108 | 151600 | 2809267040 | 19480 | 19480 | 19490 | 19480 | 366 |
| 263 | 20240108 | 151500 | 2802136060 | 19490 | 19490 | 19490 | 19480 | 60 |
| 264 | 20240108 | 151400 | 2800966750 | 19490 | 19480 | 19490 | 19480 | 37 |
| 265 | 20240108 | 151300 | 2800245800 | 19480 | 19480 | 19480 | 19470 | 96 |
| 266 | 20240108 | 151200 | 2798376110 | 19480 | 19470 | 19480 | 19460 | 172 |
| 267 | 20240108 | 151100 | 2795027350 | 19470 | 19460 | 19470 | 19460 | 136 |
| 268 | 20240108 | 151000 | 2792379620 | 19460 | 19460 | 19470 | 19460 | 396 |
| 269 | 20240108 | 150900 | 2784673450 | 19470 | 19470 | 19470 | 19460 | 807 |
| 270 | 20240108 | 150800 | 2768963310 | 19480 | 19470 | 19480 | 19470 | 68 |
| 271 | 20240108 | 150700 | 2767639270 | 19470 | 19460 | 19470 | 19460 | 102 |
| 272 | 20240108 | 150600 | 2765653520 | 19470 | 19470 | 19480 | 19470 | 204 |
| 273 | 20240108 | 150500 | 2761681610 | 19480 | 19480 | 19480 | 19470 | 185 |
| 274 | 20240108 | 150400 | 2758078900 | 19480 | 19480 | 19480 | 19470 | 24 |
| 275 | 20240108 | 150300 | 2757611470 | 19480 | 19470 | 19480 | 19470 | 595 |
| 276 | 20240108 | 150200 | 2746026040 | 19480 | 19460 | 19480 | 19460 | 175 |
| 277 | 20240108 | 150100 | 2742619170 | 19470 | 19480 | 19480 | 19460 | 851 |
| 278 | 20240108 | 150000 | 2726050460 | 19480 | 19480 | 19480 | 19470 | 157 |
| 279 | 20240108 | 145900 | 2722993470 | 19470 | 19470 | 19480 | 19470 | 597 |
| 280 | 20240108 | 145800 | 2711369800 | 19470 | 19480 | 19480 | 19470 | 287 |
| 281 | 20240108 | 145700 | 2705781030 | 19470 | 19480 | 19480 | 19470 | 60 |
| 282 | 20240108 | 145600 | 2704612400 | 19480 | 19480 | 19490 | 19480 | 223 |
| 283 | 20240108 | 145500 | 2700268350 | 19490 | 19490 | 19490 | 19470 | 169 |
| 284 | 20240108 | 145400 | 2696975120 | 19490 | 19480 | 19490 | 19470 | 132 |
| 285 | 20240108 | 145300 | 2694404830 | 19480 | 19480 | 19490 | 19470 | 187 |
| 286 | 20240108 | 145200 | 2690762110 | 19480 | 19480 | 19490 | 19480 | 324 |
| 287 | 20240108 | 145100 | 2684450390 | 19480 | 19480 | 19480 | 19470 | 750 |
| 288 | 20240108 | 145000 | 2669843780 | 19490 | 19480 | 19490 | 19480 | 262 |
| 289 | 20240108 | 144900 | 2664739990 | 19480 | 19490 | 19490 | 19480 | 25 |
| 290 | 20240108 | 144800 | 2664252820 | 19490 | 19480 | 19490 | 19480 | 236 |
| 291 | 20240108 | 144700 | 2659653490 | 19490 | 19480 | 19490 | 19480 | 354 |
| 292 | 20240108 | 144600 | 2652756380 | 19480 | 19490 | 19490 | 19480 | 403 |
| 293 | 20240108 | 144500 | 2644905400 | 19480 | 19500 | 19500 | 19480 | 653 |
| 294 | 20240108 | 144400 | 2632179690 | 19490 | 19480 | 19500 | 19470 | 255 |
| 295 | 20240108 | 144300 | 2627212600 | 19480 | 19500 | 19500 | 19480 | 2731 |
| 296 | 20240108 | 144200 | 2573977760 | 19510 | 19520 | 19520 | 19500 | 5524 |
| 297 | 20240108 | 144100 | 2466228100 | 19530 | 19540 | 19540 | 19510 | 1661 |
| 298 | 20240108 | 144000 | 2433803730 | 19530 | 19550 | 19550 | 19530 | 1095 |
| 299 | 20240108 | 143900 | 2412413430 | 19550 | 19560 | 19560 | 19550 | 644 |
| 300 | 20240108 | 143800 | 2399822880 | 19560 | 19560 | 19570 | 19550 | 1159 |
| 301 | 20240108 | 143700 | 2377156880 | 19570 | 19560 | 19570 | 19560 | 843 |
| 302 | 20240108 | 143600 | 2360667760 | 19570 | 19580 | 19590 | 19570 | 578 |
| 303 | 20240108 | 143500 | 2349355100 | 19580 | 19590 | 19590 | 19580 | 58 |
| 304 | 20240108 | 143400 | 2348219410 | 19590 | 19600 | 19600 | 19570 | 2091 |
| 305 | 20240108 | 143300 | 2307261380 | 19590 | 19600 | 19600 | 19590 | 47 |
| 306 | 20240108 | 143200 | 2306340600 | 19600 | 19600 | 19600 | 19590 | 16 |
| 307 | 20240108 | 143100 | 2306027080 | 19600 | 19590 | 19600 | 19590 | 14 |
| 308 | 20240108 | 143000 | 2305752760 | 19600 | 19600 | 19600 | 19590 | 77 |
| 309 | 20240108 | 142900 | 2304243660 | 19590 | 19590 | 19600 | 19590 | 198 |
| 310 | 20240108 | 142800 | 2300363330 | 19590 | 19590 | 19600 | 19590 | 216 |
| 311 | 20240108 | 142700 | 2296129900 | 19600 | 19610 | 19610 | 19590 | 2821 |
| 312 | 20240108 | 142600 | 2240838210 | 19610 | 19600 | 19610 | 19600 | 121 |
| 313 | 20240108 | 142500 | 2238465980 | 19610 | 19610 | 19610 | 19600 | 943 |
| 314 | 20240108 | 142400 | 2219979980 | 19610 | 19610 | 19620 | 19610 | 20 |
| 315 | 20240108 | 142300 | 2219587770 | 19620 | 19610 | 19620 | 19610 | 1504 |
| 316 | 20240108 | 142200 | 2190094310 | 19620 | 19610 | 19620 | 19610 | 176 |
| 317 | 20240108 | 142100 | 2186642260 | 19620 | 19620 | 19620 | 19610 | 70 |
| 318 | 20240108 | 142000 | 2185268940 | 19620 | 19630 | 19640 | 19610 | 396 |
| 319 | 20240108 | 141900 | 2177499920 | 19620 | 19610 | 19630 | 19610 | 184 |
| 320 | 20240108 | 141800 | 2173889910 | 19610 | 19610 | 19620 | 19610 | 73 |
| 321 | 20240108 | 141700 | 2172458360 | 19620 | 19620 | 19630 | 19610 | 66 |
| 322 | 20240108 | 141600 | 2171163440 | 19630 | 19620 | 19630 | 19610 | 164 |
| 323 | 20240108 | 141500 | 2167946240 | 19620 | 19610 | 19620 | 19610 | 11 |
| 324 | 20240108 | 141400 | 2167730510 | 19620 | 19620 | 19620 | 19610 | 91 |
| 325 | 20240108 | 141300 | 2165945910 | 19620 | 19620 | 19620 | 19610 | 361 |
| 326 | 20240108 | 141200 | 2158863620 | 19620 | 19620 | 19630 | 19620 | 21 |
| 327 | 20240108 | 141100 | 2158451580 | 19620 | 19630 | 19640 | 19620 | 384 |
| 328 | 20240108 | 141000 | 2150915750 | 19630 | 19630 | 19640 | 19630 | 134 |
| 329 | 20240108 | 140900 | 2148285280 | 19620 | 19620 | 19630 | 19620 | 29 |
| 330 | 20240108 | 140800 | 2147716180 | 19630 | 19630 | 19630 | 19620 | 166 |
| 331 | 20240108 | 140700 | 2144459180 | 19620 | 19620 | 19630 | 19620 | 153 |
| 332 | 20240108 | 140600 | 2141457230 | 19630 | 19630 | 19630 | 19620 | 52 |
| 333 | 20240108 | 140500 | 2140436650 | 19630 | 19630 | 19630 | 19620 | 32 |
| 334 | 20240108 | 140400 | 2139808570 | 19630 | 19630 | 19640 | 19630 | 12 |
| 335 | 20240108 | 140300 | 2139573000 | 19630 | 19630 | 19640 | 19630 | 113 |
| 336 | 20240108 | 140200 | 2137354800 | 19630 | 19620 | 19630 | 19620 | 148 |
| 337 | 20240108 | 140100 | 2134450660 | 19620 | 19620 | 19630 | 19620 | 168 |
| 338 | 20240108 | 140000 | 2131154370 | 19620 | 19640 | 19640 | 19620 | 120 |
| 339 | 20240108 | 135900 | 2128798860 | 19630 | 19630 | 19630 | 19630 | 36 |
| 340 | 20240108 | 135800 | 2128092180 | 19640 | 19620 | 19640 | 19620 | 206 |
| 341 | 20240108 | 135700 | 2124048480 | 19630 | 19630 | 19630 | 19620 | 13 |
| 342 | 20240108 | 135600 | 2123793380 | 19620 | 19630 | 19630 | 19620 | 155 |
| 343 | 20240108 | 135500 | 2120752090 | 19630 | 19630 | 19630 | 19620 | 26 |
| 344 | 20240108 | 135400 | 2120241890 | 19620 | 19630 | 19630 | 19620 | 62 |
| 345 | 20240108 | 135300 | 2119024930 | 19620 | 19630 | 19630 | 19620 | 40 |
| 346 | 20240108 | 135200 | 2118239810 | 19620 | 19640 | 19640 | 19620 | 38 |
| 347 | 20240108 | 135100 | 2117494180 | 19640 | 19630 | 19640 | 19620 | 647 |
| 348 | 20240108 | 135000 | 2104799290 | 19630 | 19620 | 19640 | 19620 | 300 |
| 349 | 20240108 | 134900 | 2098910360 | 19630 | 19620 | 19630 | 19620 | 74 |
| 350 | 20240108 | 134800 | 2097458460 | 19630 | 19620 | 19630 | 19620 | 135 |
| 351 | 20240108 | 134700 | 2094809410 | 19630 | 19620 | 19630 | 19620 | 215 |
| 352 | 20240108 | 134600 | 2090591100 | 19620 | 19640 | 19640 | 19620 | 1815 |
| 353 | 20240108 | 134500 | 2054979500 | 19630 | 19630 | 19630 | 19620 | 137 |
| 354 | 20240108 | 134400 | 2052290680 | 19630 | 19640 | 19640 | 19620 | 2175 |
| 355 | 20240108 | 134300 | 2009607740 | 19640 | 19640 | 19650 | 19640 | 216 |
| 356 | 20240108 | 134200 | 2005363880 | 19640 | 19650 | 19650 | 19640 | 827 |
| 357 | 20240108 | 134100 | 1989121590 | 19640 | 19650 | 19650 | 19640 | 435 |
| 358 | 20240108 | 134000 | 1980577020 | 19650 | 19650 | 19650 | 19640 | 137 |
| 359 | 20240108 | 133900 | 1977885130 | 19650 | 19640 | 19650 | 19630 | 82 |
| 360 | 20240108 | 133800 | 1976274340 | 19650 | 19630 | 19650 | 19630 | 289 |
| 361 | 20240108 | 133700 | 1970598930 | 19650 | 19640 | 19650 | 19640 | 78 |
| 362 | 20240108 | 133600 | 1969066990 | 19650 | 19640 | 19650 | 19640 | 30 |
| 363 | 20240108 | 133500 | 1968477760 | 19640 | 19650 | 19650 | 19640 | 20 |
| 364 | 20240108 | 133400 | 1968084860 | 19640 | 19660 | 19660 | 19640 | 80 |
| 365 | 20240108 | 133300 | 1966513350 | 19660 | 19640 | 19660 | 19640 | 660 |
| 366 | 20240108 | 133200 | 1953545480 | 19640 | 19630 | 19640 | 19630 | 303 |
| 367 | 20240108 | 133100 | 1947596870 | 19640 | 19640 | 19640 | 19630 | 511 |
| 368 | 20240108 | 133000 | 1937565270 | 19640 | 19640 | 19650 | 19640 | 25 |
| 369 | 20240108 | 132900 | 1937074260 | 19640 | 19650 | 19650 | 19640 | 330 |
| 370 | 20240108 | 132800 | 1930593050 | 19640 | 19640 | 19650 | 19640 | 11 |
| 371 | 20240108 | 132700 | 1930377000 | 19650 | 19640 | 19650 | 19640 | 41 |
| 372 | 20240108 | 132600 | 1929571750 | 19650 | 19650 | 19650 | 19640 | 20 |
| 373 | 20240108 | 132500 | 1929178840 | 19650 | 19650 | 19660 | 19640 | 262 |
| 374 | 20240108 | 132400 | 1924030610 | 19650 | 19650 | 19650 | 19640 | 12 |
| 375 | 20240108 | 132300 | 1923794890 | 19640 | 19650 | 19650 | 19640 | 64 |
| 376 | 20240108 | 132200 | 1922537900 | 19640 | 19650 | 19660 | 19630 | 162 |
| 377 | 20240108 | 132100 | 1919356120 | 19640 | 19640 | 19650 | 19640 | 89 |
| 378 | 20240108 | 132000 | 1917608140 | 19640 | 19650 | 19650 | 19630 | 4576 |
| 379 | 20240108 | 131900 | 1827731260 | 19660 | 19660 | 19660 | 19660 | 218 |
| 380 | 20240108 | 131800 | 1823445380 | 19670 | 19650 | 19670 | 19650 | 151 |
| 381 | 20240108 | 131700 | 1820476790 | 19660 | 19660 | 19660 | 19650 | 10 |
| 382 | 20240108 | 131600 | 1820280270 | 19660 | 19650 | 19660 | 19650 | 58 |
| 383 | 20240108 | 131500 | 1819140450 | 19650 | 19660 | 19660 | 19650 | 222 |
| 384 | 20240108 | 131400 | 1814776030 | 19650 | 19650 | 19660 | 19650 | 1460 |
| 385 | 20240108 | 131300 | 1786087020 | 19650 | 19660 | 19660 | 19650 | 1187 |
| 386 | 20240108 | 131200 | 1762762320 | 19650 | 19670 | 19670 | 19650 | 194 |
| 387 | 20240108 | 131100 | 1758948330 | 19670 | 19660 | 19670 | 19660 | 1781 |
| 388 | 20240108 | 131000 | 1723933840 | 19660 | 19670 | 19670 | 19660 | 212 |
| 389 | 20240108 | 130900 | 1719765590 | 19680 | 19680 | 19680 | 19660 | 137 |
| 390 | 20240108 | 130800 | 1717070780 | 19680 | 19680 | 19680 | 19670 | 101 |
| 391 | 20240108 | 130700 | 1715084070 | 19680 | 19670 | 19680 | 19670 | 119 |
| 392 | 20240108 | 130600 | 1712743320 | 19680 | 19680 | 19680 | 19670 | 13 |
| 393 | 20240108 | 130500 | 1712487570 | 19670 | 19690 | 19690 | 19660 | 384 |
| 394 | 20240108 | 130400 | 1704936460 | 19680 | 19670 | 19680 | 19670 | 19 |
| 395 | 20240108 | 130300 | 1704562620 | 19690 | 19670 | 19690 | 19660 | 1353 |
| 396 | 20240108 | 130200 | 1677962010 | 19660 | 19680 | 19690 | 19660 | 2944 |
| 397 | 20240108 | 130100 | 1620048820 | 19690 | 19680 | 19690 | 19680 | 58 |
| 398 | 20240108 | 130000 | 1618907320 | 19690 | 19680 | 19690 | 19680 | 120 |
| 399 | 20240108 | 125900 | 1616545700 | 19680 | 19690 | 19690 | 19680 | 1148 |
| 400 | 20240108 | 125800 | 1593952710 | 19690 | 19700 | 19700 | 19690 | 258 |
| 401 | 20240108 | 125700 | 1588872670 | 19690 | 19690 | 19690 | 19690 | 10 |
| 402 | 20240108 | 125600 | 1588675770 | 19700 | 19690 | 19700 | 19690 | 12 |
| 403 | 20240108 | 125500 | 1588439480 | 19690 | 19690 | 19690 | 19690 | 418 |
| 404 | 20240108 | 125400 | 1580209060 | 19690 | 19690 | 19690 | 19680 | 113 |
| 405 | 20240108 | 125300 | 1577984520 | 19680 | 19680 | 19690 | 19680 | 59 |
| 406 | 20240108 | 125200 | 1576823390 | 19680 | 19680 | 19690 | 19680 | 19 |
| 407 | 20240108 | 125100 | 1576449460 | 19680 | 19680 | 19690 | 19680 | 10 |
| 408 | 20240108 | 125000 | 1576252650 | 19690 | 19680 | 19690 | 19680 | 56 |
| 409 | 20240108 | 124900 | 1575150440 | 19680 | 19690 | 19690 | 19680 | 63 |
| 410 | 20240108 | 124800 | 1573910080 | 19690 | 19690 | 19690 | 19680 | 904 |
| 411 | 20240108 | 124700 | 1556110400 | 19690 | 19680 | 19690 | 19680 | 74 |
| 412 | 20240108 | 124600 | 1554653980 | 19680 | 19690 | 19690 | 19680 | 21 |
| 413 | 20240108 | 124500 | 1554240690 | 19680 | 19680 | 19680 | 19680 | 18 |
| 414 | 20240108 | 124400 | 1553886450 | 19690 | 19680 | 19690 | 19680 | 221 |
| 415 | 20240108 | 124300 | 1549537150 | 19680 | 19680 | 19690 | 19680 | 44 |
| 416 | 20240108 | 124200 | 1548671220 | 19680 | 19680 | 19690 | 19680 | 196 |
| 417 | 20240108 | 124100 | 1544813930 | 19680 | 19680 | 19680 | 19680 | 8 |
| 418 | 20240108 | 124000 | 1544656490 | 19680 | 19680 | 19690 | 19680 | 223 |
| 419 | 20240108 | 123900 | 1540267840 | 19680 | 19680 | 19690 | 19680 | 231 |
| 420 | 20240108 | 123800 | 1535721730 | 19680 | 19690 | 19690 | 19680 | 325 |
| 421 | 20240108 | 123700 | 1529325710 | 19680 | 19680 | 19680 | 19680 | 9 |
| 422 | 20240108 | 123600 | 1529148590 | 19680 | 19690 | 19690 | 19680 | 39 |
| 423 | 20240108 | 123500 | 1528381060 | 19680 | 19680 | 19680 | 19680 | 28 |
| 424 | 20240108 | 123400 | 1527830020 | 19680 | 19690 | 19690 | 19680 | 98 |
| 425 | 20240108 | 123300 | 1525900730 | 19680 | 19680 | 19680 | 19680 | 28 |
| 426 | 20240108 | 123200 | 1525349690 | 19680 | 19680 | 19690 | 19680 | 80 |
| 427 | 20240108 | 123100 | 1523775170 | 19690 | 19680 | 19690 | 19680 | 164 |
| 428 | 20240108 | 123000 | 1520547630 | 19690 | 19680 | 19690 | 19680 | 31 |
| 429 | 20240108 | 122900 | 1519937530 | 19680 | 19680 | 19690 | 19680 | 91 |
| 430 | 20240108 | 122800 | 1518146430 | 19690 | 19680 | 19690 | 19680 | 49 |
| 431 | 20240108 | 122700 | 1517182090 | 19680 | 19690 | 19690 | 19680 | 73 |
| 432 | 20240108 | 122600 | 1515745410 | 19690 | 19680 | 19690 | 19680 | 16 |
| 433 | 20240108 | 122500 | 1515430470 | 19680 | 19690 | 19700 | 19680 | 682 |
| 434 | 20240108 | 122400 | 1502007350 | 19690 | 19690 | 19700 | 19690 | 194 |
| 435 | 20240108 | 122300 | 1498185740 | 19690 | 19690 | 19700 | 19690 | 228 |
| 436 | 20240108 | 122200 | 1493696410 | 19700 | 19700 | 19700 | 19690 | 227 |
| 437 | 20240108 | 122100 | 1489226730 | 19690 | 19690 | 19700 | 19690 | 188 |
| 438 | 20240108 | 122000 | 1485524500 | 19690 | 19690 | 19700 | 19690 | 10 |
| 439 | 20240108 | 121900 | 1485327590 | 19690 | 19690 | 19690 | 19690 | 13 |
| 440 | 20240108 | 121800 | 1485071620 | 19690 | 19690 | 19700 | 19690 | 115 |
| 441 | 20240108 | 121700 | 1482807260 | 19690 | 19700 | 19700 | 19690 | 46 |
| 442 | 20240108 | 121600 | 1481901500 | 19700 | 19690 | 19700 | 19690 | 104 |
| 443 | 20240108 | 121500 | 1479853720 | 19690 | 19690 | 19700 | 19690 | 12 |
| 444 | 20240108 | 121400 | 1479617430 | 19690 | 19690 | 19700 | 19680 | 103 |
| 445 | 20240108 | 121300 | 1477589060 | 19690 | 19680 | 19700 | 19680 | 105 |
| 446 | 20240108 | 121200 | 1475521680 | 19700 | 19690 | 19700 | 19680 | 1115 |
| 447 | 20240108 | 121100 | 1453578000 | 19700 | 19690 | 19700 | 19690 | 521 |
| 448 | 20240108 | 121000 | 1443319400 | 19690 | 19700 | 19700 | 19690 | 47 |
| 449 | 20240108 | 120900 | 1442393940 | 19700 | 19690 | 19700 | 19690 | 29 |
| 450 | 20240108 | 120800 | 1441822740 | 19700 | 19690 | 19700 | 19680 | 2041 |
| 451 | 20240108 | 120700 | 1401646790 | 19690 | 19700 | 19700 | 19690 | 116 |
| 452 | 20240108 | 120600 | 1399362650 | 19690 | 19700 | 19700 | 19690 | 39 |
| 453 | 20240108 | 120500 | 1398594730 | 19690 | 19690 | 19690 | 19680 | 3525 |
| 454 | 20240108 | 120400 | 1329187490 | 19690 | 19690 | 19700 | 19690 | 458 |
| 455 | 20240108 | 120300 | 1320165070 | 19700 | 19700 | 19700 | 19690 | 57 |
| 456 | 20240108 | 120200 | 1319042660 | 19710 | 19690 | 19710 | 19690 | 11 |
| 457 | 20240108 | 120100 | 1318826050 | 19700 | 19690 | 19700 | 19690 | 17 |
| 458 | 20240108 | 120000 | 1318491230 | 19700 | 19700 | 19700 | 19700 | 26 |
| 459 | 20240108 | 115900 | 1317979030 | 19700 | 19700 | 19700 | 19700 | 66 |
| 460 | 20240108 | 115800 | 1316678830 | 19690 | 19690 | 19700 | 19690 | 131 |
| 461 | 20240108 | 115700 | 1314099250 | 19690 | 19690 | 19690 | 19690 | 309 |
| 462 | 20240108 | 115600 | 1308015040 | 19690 | 19700 | 19700 | 19690 | 29 |
| 463 | 20240108 | 115500 | 1307443820 | 19700 | 19700 | 19700 | 19700 | 132 |
| 464 | 20240108 | 115400 | 1304843420 | 19700 | 19700 | 19700 | 19700 | 18 |
| 465 | 20240108 | 115300 | 1304488820 | 19710 | 19690 | 19710 | 19690 | 104 |
| 466 | 20240108 | 115200 | 1302440090 | 19700 | 19690 | 19700 | 19690 | 47 |
| 467 | 20240108 | 115100 | 1301514620 | 19700 | 19700 | 19700 | 19690 | 298 |
| 468 | 20240108 | 115000 | 1295645440 | 19710 | 19700 | 19710 | 19690 | 71 |
| 469 | 20240108 | 114900 | 1294246820 | 19690 | 19690 | 19690 | 19690 | 9 |
| 470 | 20240108 | 114800 | 1294069610 | 19690 | 19700 | 19700 | 19690 | 10 |
| 471 | 20240108 | 114700 | 1293872700 | 19710 | 19700 | 19710 | 19690 | 166 |
| 472 | 20240108 | 114600 | 1290602570 | 19690 | 19710 | 19710 | 19690 | 82 |
| 473 | 20240108 | 114500 | 1288987190 | 19710 | 19700 | 19710 | 19700 | 45 |
| 474 | 20240108 | 114400 | 1288100660 | 19700 | 19700 | 19710 | 19700 | 163 |
| 475 | 20240108 | 114300 | 1284889540 | 19700 | 19690 | 19700 | 19690 | 413 |
| 476 | 20240108 | 114200 | 1276757520 | 19700 | 19690 | 19700 | 19690 | 165 |
| 477 | 20240108 | 114100 | 1273507120 | 19700 | 19690 | 19700 | 19680 | 208 |
| 478 | 20240108 | 114000 | 1269411990 | 19690 | 19700 | 19700 | 19690 | 375 |
| 479 | 20240108 | 113900 | 1262026200 | 19700 | 19690 | 19700 | 19690 | 86 |
| 480 | 20240108 | 113800 | 1260332790 | 19690 | 19690 | 19690 | 19680 | 14 |
| 481 | 20240108 | 113700 | 1260057230 | 19690 | 19700 | 19700 | 19680 | 53 |
| 482 | 20240108 | 113600 | 1259014070 | 19680 | 19700 | 19700 | 19680 | 1089 |
| 483 | 20240108 | 113500 | 1237577530 | 19690 | 19690 | 19700 | 19690 | 139 |
| 484 | 20240108 | 113400 | 1234840600 | 19700 | 19690 | 19700 | 19690 | 42 |
| 485 | 20240108 | 113300 | 1234013610 | 19700 | 19700 | 19700 | 19690 | 71 |
| 486 | 20240108 | 113200 | 1232614990 | 19700 | 19690 | 19700 | 19690 | 23 |
| 487 | 20240108 | 113100 | 1232161990 | 19700 | 19690 | 19700 | 19690 | 124 |
| 488 | 20240108 | 113000 | 1229720390 | 19690 | 19690 | 19690 | 19680 | 70 |
| 489 | 20240108 | 112900 | 1228342510 | 19690 | 19680 | 19690 | 19680 | 91 |
| 490 | 20240108 | 112800 | 1226551110 | 19690 | 19680 | 19690 | 19680 | 64 |
| 491 | 20240108 | 112700 | 1225291280 | 19690 | 19690 | 19690 | 19680 | 56 |
| 492 | 20240108 | 112600 | 1224188720 | 19690 | 19690 | 19690 | 19680 | 368 |
| 493 | 20240108 | 112500 | 1216943720 | 19680 | 19690 | 19690 | 19680 | 125 |
| 494 | 20240108 | 112400 | 1214483520 | 19680 | 19690 | 19690 | 19680 | 57 |
| 495 | 20240108 | 112300 | 1213361680 | 19680 | 19690 | 19700 | 19680 | 772 |
| 496 | 20240108 | 112200 | 1198161310 | 19700 | 19690 | 19700 | 19690 | 521 |
| 497 | 20240108 | 112100 | 1187902790 | 19700 | 19700 | 19700 | 19690 | 1122 |
| 498 | 20240108 | 112000 | 1165805770 | 19710 | 19700 | 19710 | 19700 | 176 |
| 499 | 20240108 | 111900 | 1162338350 | 19700 | 19700 | 19710 | 19700 | 242 |
| 500 | 20240108 | 111800 | 1157570930 | 19700 | 19700 | 19710 | 19700 | 787 |
| 501 | 20240108 | 111700 | 1142067000 | 19700 | 19710 | 19710 | 19700 | 408 |
| 502 | 20240108 | 111600 | 1134029370 | 19700 | 19700 | 19710 | 19700 | 642 |
| 503 | 20240108 | 111500 | 1121381820 | 19710 | 19710 | 19710 | 19700 | 162 |
| 504 | 20240108 | 111400 | 1118189580 | 19700 | 19700 | 19710 | 19700 | 103 |
| 505 | 20240108 | 111300 | 1116160450 | 19710 | 19700 | 19710 | 19700 | 9 |
| 506 | 20240108 | 111200 | 1115983140 | 19710 | 19720 | 19720 | 19700 | 718 |
| 507 | 20240108 | 111100 | 1101831450 | 19710 | 19710 | 19710 | 19710 | 165 |
| 508 | 20240108 | 111000 | 1098579300 | 19710 | 19710 | 19720 | 19710 | 26 |
| 509 | 20240108 | 110900 | 1098066820 | 19710 | 19720 | 19720 | 19710 | 60 |
| 510 | 20240108 | 110800 | 1096883830 | 19720 | 19710 | 19720 | 19710 | 116 |
| 511 | 20240108 | 110700 | 1094596700 | 19720 | 19720 | 19720 | 19710 | 66 |
| 512 | 20240108 | 110600 | 1093295810 | 19710 | 19710 | 19720 | 19710 | 190 |
| 513 | 20240108 | 110500 | 1089550820 | 19720 | 19710 | 19720 | 19710 | 45 |
| 514 | 20240108 | 110400 | 1088663670 | 19720 | 19720 | 19720 | 19710 | 113 |
| 515 | 20240108 | 110300 | 1086435770 | 19720 | 19720 | 19720 | 19710 | 138 |
| 516 | 20240108 | 110200 | 1083714500 | 19710 | 19720 | 19720 | 19700 | 13 |
| 517 | 20240108 | 110100 | 1083458310 | 19700 | 19700 | 19720 | 19700 | 5042 |
| 518 | 20240108 | 110000 | 984036080 | 19710 | 19720 | 19720 | 19700 | 1722 |
| 519 | 20240108 | 105900 | 950112200 | 19720 | 19710 | 19720 | 19700 | 76 |
| 520 | 20240108 | 105800 | 948614320 | 19710 | 19710 | 19710 | 19710 | 132 |
| 521 | 20240108 | 105700 | 946012600 | 19710 | 19720 | 19720 | 19710 | 83 |
| 522 | 20240108 | 105600 | 944376660 | 19710 | 19700 | 19710 | 19700 | 256 |
| 523 | 20240108 | 105500 | 939330990 | 19710 | 19710 | 19720 | 19710 | 319 |
| 524 | 20240108 | 105400 | 933043440 | 19710 | 19710 | 19720 | 19710 | 888 |
| 525 | 20240108 | 105300 | 915540810 | 19720 | 19710 | 19720 | 19710 | 72 |
| 526 | 20240108 | 105200 | 914121660 | 19720 | 19710 | 19720 | 19710 | 11 |
| 527 | 20240108 | 105100 | 913904820 | 19720 | 19710 | 19720 | 19710 | 885 |
| 528 | 20240108 | 105000 | 896461440 | 19720 | 19720 | 19720 | 19710 | 217 |
| 529 | 20240108 | 104900 | 892184330 | 19720 | 19710 | 19720 | 19710 | 112 |
| 530 | 20240108 | 104800 | 889976770 | 19720 | 19720 | 19720 | 19710 | 17 |
| 531 | 20240108 | 104700 | 889641620 | 19710 | 19700 | 19710 | 19700 | 421 |
| 532 | 20240108 | 104600 | 881344890 | 19710 | 19700 | 19710 | 19700 | 319 |
| 533 | 20240108 | 104500 | 875058420 | 19710 | 19710 | 19720 | 19700 | 596 |
| 534 | 20240108 | 104400 | 863311250 | 19720 | 19720 | 19720 | 19710 | 105 |
| 535 | 20240108 | 104300 | 861240740 | 19710 | 19710 | 19720 | 19710 | 343 |
| 536 | 20240108 | 104200 | 854480170 | 19710 | 19720 | 19720 | 19710 | 54 |
| 537 | 20240108 | 104100 | 853415810 | 19710 | 19710 | 19720 | 19710 | 1025 |
| 538 | 20240108 | 104000 | 833213010 | 19720 | 19710 | 19720 | 19710 | 13 |
| 539 | 20240108 | 103900 | 832956750 | 19710 | 19720 | 19720 | 19710 | 250 |
| 540 | 20240108 | 103800 | 828029230 | 19720 | 19710 | 19720 | 19710 | 143 |
| 541 | 20240108 | 103700 | 825209390 | 19710 | 19720 | 19720 | 19710 | 75 |
| 542 | 20240108 | 103600 | 823730480 | 19730 | 19730 | 19730 | 19720 | 78 |
| 543 | 20240108 | 103500 | 822191810 | 19720 | 19720 | 19730 | 19710 | 420 |
| 544 | 20240108 | 103400 | 813912430 | 19710 | 19720 | 19720 | 19710 | 823 |
| 545 | 20240108 | 103300 | 797682880 | 19730 | 19730 | 19730 | 19720 | 621 |
| 546 | 20240108 | 103200 | 785436740 | 19720 | 19730 | 19730 | 19720 | 201 |
| 547 | 20240108 | 103100 | 781472490 | 19720 | 19720 | 19720 | 19720 | 270 |
| 548 | 20240108 | 103000 | 776148090 | 19720 | 19730 | 19730 | 19720 | 194 |
| 549 | 20240108 | 102900 | 772322380 | 19730 | 19730 | 19730 | 19720 | 71 |
| 550 | 20240108 | 102800 | 770921740 | 19730 | 19730 | 19730 | 19720 | 95 |
| 551 | 20240108 | 102700 | 769048300 | 19720 | 19720 | 19730 | 19720 | 272 |
| 552 | 20240108 | 102600 | 763684430 | 19720 | 19720 | 19730 | 19720 | 394 |
| 553 | 20240108 | 102500 | 755914740 | 19730 | 19730 | 19730 | 19720 | 567 |
| 554 | 20240108 | 102400 | 744733220 | 19730 | 19730 | 19730 | 19720 | 53 |
| 555 | 20240108 | 102300 | 743688030 | 19720 | 19730 | 19730 | 19720 | 24 |
| 556 | 20240108 | 102200 | 743214700 | 19730 | 19720 | 19730 | 19720 | 40 |
| 557 | 20240108 | 102100 | 742425690 | 19730 | 19720 | 19730 | 19720 | 114 |
| 558 | 20240108 | 102000 | 740177590 | 19730 | 19720 | 19730 | 19720 | 522 |
| 559 | 20240108 | 101900 | 729883720 | 19730 | 19730 | 19730 | 19720 | 13 |
| 560 | 20240108 | 101800 | 729627320 | 19720 | 19720 | 19730 | 19720 | 84 |
| 561 | 20240108 | 101700 | 727970260 | 19730 | 19720 | 19730 | 19720 | 95 |
| 562 | 20240108 | 101600 | 726096430 | 19730 | 19720 | 19730 | 19720 | 60 |
| 563 | 20240108 | 101500 | 724913210 | 19720 | 19730 | 19730 | 19720 | 1841 |
| 564 | 20240108 | 101400 | 688601860 | 19720 | 19730 | 19730 | 19720 | 726 |
| 565 | 20240108 | 101300 | 674277980 | 19730 | 19730 | 19730 | 19720 | 76 |
| 566 | 20240108 | 101200 | 672779080 | 19730 | 19720 | 19730 | 19720 | 300 |
| 567 | 20240108 | 101100 | 666863060 | 19720 | 19710 | 19720 | 19710 | 148 |
| 568 | 20240108 | 101000 | 663945650 | 19720 | 19720 | 19720 | 19710 | 366 |
| 569 | 20240108 | 100900 | 656729760 | 19710 | 19710 | 19720 | 19710 | 143 |
| 570 | 20240108 | 100800 | 653911220 | 19720 | 19720 | 19720 | 19710 | 54 |
| 571 | 20240108 | 100700 | 652846510 | 19710 | 19720 | 19720 | 19710 | 180 |
| 572 | 20240108 | 100600 | 649297300 | 19720 | 19720 | 19720 | 19710 | 204 |
| 573 | 20240108 | 100500 | 645275880 | 19720 | 19720 | 19720 | 19710 | 509 |
| 574 | 20240108 | 100400 | 635238480 | 19720 | 19720 | 19720 | 19710 | 331 |
| 575 | 20240108 | 100300 | 628711950 | 19720 | 19720 | 19720 | 19710 | 66 |
| 576 | 20240108 | 100200 | 627411050 | 19710 | 19720 | 19720 | 19710 | 147 |
| 577 | 20240108 | 100100 | 624513510 | 19710 | 19710 | 19720 | 19710 | 509 |
| 578 | 20240108 | 100000 | 614481100 | 19700 | 19710 | 19720 | 19700 | 706 |
| 579 | 20240108 | 095900 | 600566310 | 19710 | 19720 | 19720 | 19710 | 205 |
| 580 | 20240108 | 095800 | 596525150 | 19710 | 19720 | 19720 | 19710 | 755 |
| 581 | 20240108 | 095700 | 581642020 | 19720 | 19720 | 19730 | 19720 | 230 |
| 582 | 20240108 | 095600 | 577106400 | 19710 | 19730 | 19730 | 19710 | 268 |
| 583 | 20240108 | 095500 | 571821270 | 19730 | 19730 | 19730 | 19720 | 551 |
| 584 | 20240108 | 095400 | 560952920 | 19720 | 19720 | 19720 | 19720 | 8 |
| 585 | 20240108 | 095300 | 560795160 | 19730 | 19730 | 19730 | 19720 | 116 |
| 586 | 20240108 | 095200 | 558506600 | 19730 | 19720 | 19730 | 19720 | 37 |
| 587 | 20240108 | 095100 | 557776940 | 19720 | 19720 | 19730 | 19710 | 257 |
| 588 | 20240108 | 095000 | 552708980 | 19710 | 19710 | 19720 | 19710 | 276 |
| 589 | 20240108 | 094900 | 547268740 | 19720 | 19710 | 19730 | 19700 | 2030 |
| 590 | 20240108 | 094800 | 507275840 | 19730 | 19710 | 19730 | 19710 | 237 |
| 591 | 20240108 | 094700 | 502604280 | 19720 | 19720 | 19720 | 19710 | 110 |
| 592 | 20240108 | 094600 | 500435160 | 19710 | 19710 | 19730 | 19710 | 590 |
| 593 | 20240108 | 094500 | 488806210 | 19720 | 19700 | 19720 | 19700 | 1285 |
| 594 | 20240108 | 094400 | 463480780 | 19710 | 19710 | 19710 | 19700 | 1428 |
| 595 | 20240108 | 094300 | 435347860 | 19710 | 19720 | 19720 | 19700 | 3222 |
| 596 | 20240108 | 094200 | 371860750 | 19730 | 19740 | 19740 | 19720 | 2324 |
| 597 | 20240108 | 094100 | 326030110 | 19730 | 19740 | 19740 | 19720 | 1758 |
| 598 | 20240108 | 094000 | 291347970 | 19750 | 19740 | 19750 | 19740 | 227 |
| 599 | 20240108 | 093900 | 286866740 | 19740 | 19740 | 19750 | 19740 | 59 |
| 600 | 20240108 | 093800 | 285701650 | 19750 | 19760 | 19760 | 19740 | 430 |
| 601 | 20240108 | 093700 | 277213320 | 19740 | 19770 | 19770 | 19740 | 1613 |
| 602 | 20240108 | 093600 | 245348160 | 19770 | 19770 | 19770 | 19760 | 67 |
| 603 | 20240108 | 093500 | 244023890 | 19770 | 19770 | 19770 | 19760 | 93 |
| 604 | 20240108 | 093400 | 242185870 | 19760 | 19770 | 19770 | 19760 | 598 |
| 605 | 20240108 | 093300 | 230369110 | 19770 | 19770 | 19770 | 19760 | 51 |
| 606 | 20240108 | 093200 | 229361310 | 19770 | 19770 | 19770 | 19760 | 39 |
| 607 | 20240108 | 093100 | 228590370 | 19770 | 19770 | 19770 | 19760 | 76 |
| 608 | 20240108 | 093000 | 227087950 | 19770 | 19760 | 19770 | 19760 | 94 |
| 609 | 20240108 | 092900 | 225229740 | 19770 | 19770 | 19770 | 19760 | 44 |
| 610 | 20240108 | 092800 | 224360080 | 19780 | 19770 | 19780 | 19770 | 42 |
| 611 | 20240108 | 092700 | 223529410 | 19780 | 19780 | 19780 | 19760 | 40 |
| 612 | 20240108 | 092600 | 222738370 | 19780 | 19770 | 19780 | 19770 | 106 |
| 613 | 20240108 | 092500 | 220642730 | 19790 | 19760 | 19790 | 19750 | 208 |
| 614 | 20240108 | 092400 | 216532570 | 19760 | 19760 | 19760 | 19750 | 320 |
| 615 | 20240108 | 092300 | 210209450 | 19760 | 19770 | 19780 | 19760 | 81 |
| 616 | 20240108 | 092200 | 208608150 | 19750 | 19770 | 19790 | 19750 | 1650 |
| 617 | 20240108 | 092100 | 176014890 | 19790 | 19780 | 19790 | 19770 | 456 |
| 618 | 20240108 | 092000 | 166995990 | 19760 | 19760 | 19780 | 19760 | 18 |
| 619 | 20240108 | 091900 | 166640290 | 19780 | 19780 | 19780 | 19760 | 1033 |
| 620 | 20240108 | 091800 | 146222870 | 19770 | 19780 | 19780 | 19770 | 245 |
| 621 | 20240108 | 091700 | 141378860 | 19790 | 19800 | 19810 | 19790 | 277 |
| 622 | 20240108 | 091600 | 135894770 | 19800 | 19800 | 19820 | 19800 | 22 |
| 623 | 20240108 | 091500 | 135459040 | 19800 | 19800 | 19830 | 19800 | 355 |
| 624 | 20240108 | 091400 | 128429070 | 19860 | 19860 | 19860 | 19800 | 64 |
| 625 | 20240108 | 091300 | 127158630 | 19860 | 19860 | 19860 | 19860 | 1 |
| 626 | 20240108 | 091200 | 127138770 | 19860 | 19860 | 19860 | 19860 | 204 |
| 627 | 20240108 | 091100 | 123087330 | 19870 | 19870 | 19870 | 19860 | 49 |
| 628 | 20240108 | 091000 | 122113810 | 19880 | 19880 | 19880 | 19880 | 26 |
| 629 | 20240108 | 090900 | 121596930 | 19880 | 19800 | 19880 | 19750 | 488 |
| 630 | 20240108 | 090800 | 111951040 | 19800 | 19800 | 19830 | 19770 | 602 |
| 631 | 20240108 | 090700 | 100032640 | 19830 | 19830 | 19830 | 19760 | 121 |
| 632 | 20240108 | 090600 | 97637250 | 19830 | 19880 | 19880 | 19830 | 493 |
| 633 | 20240108 | 090500 | 87861010 | 19880 | 19860 | 19890 | 19830 | 75 |
| 634 | 20240108 | 090400 | 86372690 | 19850 | 19720 | 19850 | 19720 | 1339 |
| 635 | 20240108 | 090300 | 59872560 | 19750 | 19750 | 19750 | 19720 | 960 |
| 636 | 20240108 | 090200 | 40927440 | 19750 | 19760 | 19760 | 19730 | 494 |
| 637 | 20240108 | 090100 | 31175570 | 19760 | 19760 | 19760 | 19750 | 551 |
| 638 | 20240108 | 090000 | 20291150 | 19760 | 19800 | 19800 | 19760 | 990 |