28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 3 | 20240102 | 193400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240102 | 193300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240102 | 193200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240102 | 193100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240102 | 193000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240102 | 192900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240102 | 192800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240102 | 192700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240102 | 192600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240102 | 192500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240102 | 192400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240102 | 192300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240102 | 192200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240102 | 192100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240102 | 192000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240102 | 191900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240102 | 191800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240102 | 191700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240102 | 191600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240102 | 191500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240102 | 191400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240102 | 191300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240102 | 191200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240102 | 191100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240102 | 191000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240102 | 190900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240102 | 190800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240102 | 190700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240102 | 190600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240102 | 190500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 33 | 20240102 | 190400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240102 | 190300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240102 | 190200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240102 | 190100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240102 | 190000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240102 | 185900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240102 | 185800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240102 | 185700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240102 | 185600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240102 | 185500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240102 | 185400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240102 | 185300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240102 | 185200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240102 | 185100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240102 | 185000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240102 | 184900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240102 | 184800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240102 | 184700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240102 | 184600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240102 | 184500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240102 | 184400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240102 | 184300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240102 | 184200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240102 | 184100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240102 | 184000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240102 | 183900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240102 | 183800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240102 | 183700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240102 | 183600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240102 | 183500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 63 | 20240102 | 183400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240102 | 183300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240102 | 183200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240102 | 183100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240102 | 183000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240102 | 182900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240102 | 182800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240102 | 182700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240102 | 182600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240102 | 182500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240102 | 182400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240102 | 182300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240102 | 182200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240102 | 182100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240102 | 182000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240102 | 181900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240102 | 181800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240102 | 181700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240102 | 181600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240102 | 181500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240102 | 181400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240102 | 181300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240102 | 181200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240102 | 181100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240102 | 181000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240102 | 180900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240102 | 180800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240102 | 180700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240102 | 180600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240102 | 180500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 93 | 20240102 | 180400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240102 | 180300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240102 | 180200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240102 | 180100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240102 | 180000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240102 | 175900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240102 | 175800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240102 | 175700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240102 | 175600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240102 | 175500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240102 | 175400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240102 | 175300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240102 | 175200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240102 | 175100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240102 | 175000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240102 | 174900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240102 | 174800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240102 | 174700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240102 | 174600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240102 | 174500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240102 | 174400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240102 | 174300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240102 | 174200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240102 | 174100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240102 | 174000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240102 | 173900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240102 | 173800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240102 | 173700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240102 | 173600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240102 | 173500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 123 | 20240102 | 173400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240102 | 173300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240102 | 173200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240102 | 173100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240102 | 173000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240102 | 172900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240102 | 172800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240102 | 172700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240102 | 172600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240102 | 172500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240102 | 172400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240102 | 172300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240102 | 172200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240102 | 172100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240102 | 172000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240102 | 171900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240102 | 171800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240102 | 171700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240102 | 171600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240102 | 171500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240102 | 171400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240102 | 171300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240102 | 171200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240102 | 171100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240102 | 171000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240102 | 170900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240102 | 170800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240102 | 170700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240102 | 170600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240102 | 170500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 153 | 20240102 | 170400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240102 | 170300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240102 | 170200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240102 | 170100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240102 | 170000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240102 | 165900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240102 | 165800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240102 | 165700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240102 | 165600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240102 | 165500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240102 | 165400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240102 | 165300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240102 | 165200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240102 | 165100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240102 | 165000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240102 | 164900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240102 | 164800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240102 | 164700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240102 | 164600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240102 | 164500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240102 | 164400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240102 | 164300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240102 | 164200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240102 | 164100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240102 | 164000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240102 | 163900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240102 | 163800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240102 | 163700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240102 | 163600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240102 | 163500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 183 | 20240102 | 163400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240102 | 163300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240102 | 163200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240102 | 163100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240102 | 163000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240102 | 162900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240102 | 162800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240102 | 162700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240102 | 162600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240102 | 162500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240102 | 162400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240102 | 162300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240102 | 162200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240102 | 162100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240102 | 162000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240102 | 161900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240102 | 161800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240102 | 161700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240102 | 161600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240102 | 161500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240102 | 161400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240102 | 161300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240102 | 161200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240102 | 161100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240102 | 161000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20240102 | 160900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20240102 | 160800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20240102 | 160700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20240102 | 160600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20240102 | 160500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 213 | 20240102 | 160400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240102 | 160300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240102 | 160200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240102 | 160100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240102 | 160000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240102 | 155900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240102 | 155800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240102 | 155700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240102 | 155600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240102 | 155500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240102 | 155400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20240102 | 155300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20240102 | 155200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20240102 | 155100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20240102 | 155000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20240102 | 154900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20240102 | 154800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20240102 | 154700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20240102 | 154600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20240102 | 154500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20240102 | 154400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20240102 | 154300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20240102 | 154200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20240102 | 154100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20240102 | 154000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20240102 | 153900 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20240102 | 153800 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20240102 | 153700 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20240102 | 153600 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 242 | 20240102 | 153500 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 243 | 20240102 | 153400 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 244 | 20240102 | 153300 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 245 | 20240102 | 153200 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 246 | 20240102 | 153100 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 0 |
| 247 | 20240102 | 153000 | 1460228310 | 3930 | 3930 | 3930 | 3930 | 7535 |
| 248 | 20240102 | 152900 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 249 | 20240102 | 152800 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 250 | 20240102 | 152700 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 251 | 20240102 | 152600 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 252 | 20240102 | 152500 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 253 | 20240102 | 152400 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 254 | 20240102 | 152300 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 255 | 20240102 | 152200 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 256 | 20240102 | 152100 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 257 | 20240102 | 152000 | 1430615760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 258 | 20240102 | 151900 | 1430615760 | 3925 | 3930 | 3930 | 3925 | 1173 |
| 259 | 20240102 | 151800 | 1426006985 | 3930 | 3930 | 3930 | 3920 | 3070 |
| 260 | 20240102 | 151700 | 1413947705 | 3935 | 3930 | 3935 | 3930 | 226 |
| 261 | 20240102 | 151600 | 1413059425 | 3930 | 3930 | 3930 | 3930 | 289 |
| 262 | 20240102 | 151500 | 1411923655 | 3930 | 3925 | 3930 | 3925 | 1281 |
| 263 | 20240102 | 151400 | 1406892635 | 3925 | 3930 | 3930 | 3925 | 2057 |
| 264 | 20240102 | 151300 | 1398814875 | 3925 | 3925 | 3925 | 3925 | 140 |
| 265 | 20240102 | 151200 | 1398265375 | 3930 | 3925 | 3930 | 3925 | 2257 |
| 266 | 20240102 | 151100 | 1389396175 | 3920 | 3920 | 3920 | 3920 | 9 |
| 267 | 20240102 | 151000 | 1389360895 | 3920 | 3925 | 3925 | 3920 | 450 |
| 268 | 20240102 | 150900 | 1387595665 | 3930 | 3925 | 3930 | 3925 | 44 |
| 269 | 20240102 | 150800 | 1387422780 | 3925 | 3920 | 3925 | 3920 | 257 |
| 270 | 20240102 | 150700 | 1386415330 | 3915 | 3935 | 3935 | 3915 | 6024 |
| 271 | 20240102 | 150600 | 1362780025 | 3930 | 3930 | 3935 | 3930 | 2518 |
| 272 | 20240102 | 150500 | 1352884235 | 3930 | 3930 | 3930 | 3930 | 1559 |
| 273 | 20240102 | 150400 | 1346757365 | 3930 | 3925 | 3930 | 3925 | 828 |
| 274 | 20240102 | 150300 | 1343503975 | 3925 | 3925 | 3925 | 3925 | 187 |
| 275 | 20240102 | 150200 | 1342770000 | 3925 | 3925 | 3925 | 3925 | 1623 |
| 276 | 20240102 | 150100 | 1336399725 | 3930 | 3930 | 3930 | 3930 | 7 |
| 277 | 20240102 | 150000 | 1336372215 | 3930 | 3930 | 3930 | 3930 | 1 |
| 278 | 20240102 | 145900 | 1336368285 | 3930 | 3930 | 3930 | 3930 | 16 |
| 279 | 20240102 | 145800 | 1336305405 | 3935 | 3930 | 3935 | 3930 | 552 |
| 280 | 20240102 | 145700 | 1334134870 | 3930 | 3930 | 3930 | 3930 | 526 |
| 281 | 20240102 | 145600 | 1332067690 | 3930 | 3930 | 3930 | 3930 | 282 |
| 282 | 20240102 | 145500 | 1330959430 | 3925 | 3930 | 3930 | 3925 | 610 |
| 283 | 20240102 | 145400 | 1328564225 | 3935 | 3930 | 3935 | 3930 | 616 |
| 284 | 20240102 | 145300 | 1326142480 | 3925 | 3935 | 3935 | 3925 | 479 |
| 285 | 20240102 | 145200 | 1324259255 | 3935 | 3935 | 3935 | 3935 | 219 |
| 286 | 20240102 | 145100 | 1323397490 | 3925 | 3930 | 3935 | 3925 | 306 |
| 287 | 20240102 | 145000 | 1322194020 | 3930 | 3930 | 3930 | 3925 | 970 |
| 288 | 20240102 | 144900 | 1318382920 | 3920 | 3925 | 3930 | 3920 | 562 |
| 289 | 20240102 | 144800 | 1316175595 | 3925 | 3925 | 3925 | 3925 | 140 |
| 290 | 20240102 | 144700 | 1315626095 | 3915 | 3915 | 3915 | 3915 | 1 |
| 291 | 20240102 | 144600 | 1315622180 | 3920 | 3920 | 3920 | 3920 | 200 |
| 292 | 20240102 | 144500 | 1314838180 | 3915 | 3915 | 3915 | 3915 | 146 |
| 293 | 20240102 | 144400 | 1314266590 | 3915 | 3915 | 3915 | 3915 | 350 |
| 294 | 20240102 | 144300 | 1312896340 | 3915 | 3920 | 3920 | 3915 | 605 |
| 295 | 20240102 | 144200 | 1310527265 | 3920 | 3920 | 3920 | 3920 | 189 |
| 296 | 20240102 | 144100 | 1309786385 | 3930 | 3930 | 3930 | 3930 | 247 |
| 297 | 20240102 | 144000 | 1308815675 | 3925 | 3925 | 3925 | 3925 | 69 |
| 298 | 20240102 | 143900 | 1308544850 | 3925 | 3915 | 3925 | 3915 | 1440 |
| 299 | 20240102 | 143800 | 1302900800 | 3910 | 3915 | 3915 | 3910 | 220 |
| 300 | 20240102 | 143700 | 1302039550 | 3915 | 3915 | 3915 | 3915 | 916 |
| 301 | 20240102 | 143600 | 1298453410 | 3915 | 3915 | 3920 | 3915 | 1190 |
| 302 | 20240102 | 143500 | 1293794260 | 3920 | 3920 | 3925 | 3920 | 319 |
| 303 | 20240102 | 143400 | 1292543655 | 3920 | 3925 | 3925 | 3920 | 185 |
| 304 | 20240102 | 143300 | 1291818450 | 3920 | 3920 | 3920 | 3920 | 0 |
| 305 | 20240102 | 143200 | 1291818450 | 3920 | 3920 | 3920 | 3920 | 110 |
| 306 | 20240102 | 143100 | 1291387250 | 3925 | 3920 | 3930 | 3920 | 1225 |
| 307 | 20240102 | 143000 | 1286573160 | 3920 | 3920 | 3920 | 3920 | 3 |
| 308 | 20240102 | 142900 | 1286561400 | 3920 | 3920 | 3920 | 3920 | 15 |
| 309 | 20240102 | 142800 | 1286502600 | 3920 | 3920 | 3920 | 3920 | 295 |
| 310 | 20240102 | 142700 | 1285346200 | 3920 | 3920 | 3920 | 3920 | 98 |
| 311 | 20240102 | 142600 | 1284962040 | 3920 | 3930 | 3930 | 3920 | 71 |
| 312 | 20240102 | 142500 | 1284683710 | 3920 | 3920 | 3920 | 3920 | 266 |
| 313 | 20240102 | 142400 | 1283640990 | 3930 | 3925 | 3930 | 3925 | 5100 |
| 314 | 20240102 | 142300 | 1263622990 | 3920 | 3920 | 3920 | 3920 | 0 |
| 315 | 20240102 | 142200 | 1263622990 | 3920 | 3925 | 3925 | 3920 | 429 |
| 316 | 20240102 | 142100 | 1261941270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 317 | 20240102 | 142000 | 1261941270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 318 | 20240102 | 141900 | 1261941270 | 3915 | 3930 | 3935 | 3915 | 464 |
| 319 | 20240102 | 141800 | 1260123390 | 3925 | 3925 | 3925 | 3925 | 5 |
| 320 | 20240102 | 141700 | 1260103765 | 3920 | 3930 | 3930 | 3920 | 1670 |
| 321 | 20240102 | 141600 | 1253555370 | 3935 | 3935 | 3935 | 3935 | 67 |
| 322 | 20240102 | 141500 | 1253291725 | 3940 | 3940 | 3940 | 3940 | 26 |
| 323 | 20240102 | 141400 | 1253189285 | 3940 | 3940 | 3940 | 3940 | 439 |
| 324 | 20240102 | 141300 | 1251459625 | 3945 | 3930 | 3945 | 3930 | 2026 |
| 325 | 20240102 | 141200 | 1243471130 | 3930 | 3940 | 3940 | 3930 | 1079 |
| 326 | 20240102 | 141100 | 1239230630 | 3930 | 3935 | 3940 | 3930 | 82 |
| 327 | 20240102 | 141000 | 1238907820 | 3925 | 3925 | 3925 | 3925 | 1237 |
| 328 | 20240102 | 140900 | 1234052595 | 3930 | 3930 | 3930 | 3930 | 130 |
| 329 | 20240102 | 140800 | 1233541695 | 3930 | 3935 | 3935 | 3930 | 541 |
| 330 | 20240102 | 140700 | 1231415555 | 3935 | 3940 | 3940 | 3935 | 1410 |
| 331 | 20240102 | 140600 | 1225864590 | 3945 | 3945 | 3945 | 3945 | 46 |
| 332 | 20240102 | 140500 | 1225683120 | 3945 | 3945 | 3945 | 3945 | 0 |
| 333 | 20240102 | 140400 | 1225683120 | 3945 | 3945 | 3945 | 3945 | 1 |
| 334 | 20240102 | 140300 | 1225679175 | 3945 | 3945 | 3945 | 3945 | 0 |
| 335 | 20240102 | 140200 | 1225679175 | 3945 | 3945 | 3945 | 3945 | 0 |
| 336 | 20240102 | 140100 | 1225679175 | 3945 | 3945 | 3945 | 3945 | 2 |
| 337 | 20240102 | 140000 | 1225671285 | 3925 | 3925 | 3925 | 3925 | 100 |
| 338 | 20240102 | 135900 | 1225278785 | 3925 | 3935 | 3935 | 3925 | 1420 |
| 339 | 20240102 | 135800 | 1219698790 | 3935 | 3935 | 3935 | 3935 | 0 |
| 340 | 20240102 | 135700 | 1219698790 | 3935 | 3940 | 3940 | 3935 | 355 |
| 341 | 20240102 | 135600 | 1218300490 | 3940 | 3940 | 3940 | 3940 | 0 |
| 342 | 20240102 | 135500 | 1218300490 | 3940 | 3935 | 3940 | 3935 | 614 |
| 343 | 20240102 | 135400 | 1215884385 | 3940 | 3940 | 3940 | 3940 | 0 |
| 344 | 20240102 | 135300 | 1215884385 | 3940 | 3940 | 3940 | 3940 | 520 |
| 345 | 20240102 | 135200 | 1213835585 | 3940 | 3940 | 3940 | 3940 | 6 |
| 346 | 20240102 | 135100 | 1213811945 | 3940 | 3940 | 3940 | 3940 | 58 |
| 347 | 20240102 | 135000 | 1213583425 | 3940 | 3940 | 3940 | 3940 | 11 |
| 348 | 20240102 | 134900 | 1213540085 | 3940 | 3940 | 3940 | 3940 | 11 |
| 349 | 20240102 | 134800 | 1213496745 | 3935 | 3935 | 3935 | 3935 | 0 |
| 350 | 20240102 | 134700 | 1213496745 | 3935 | 3940 | 3940 | 3935 | 223 |
| 351 | 20240102 | 134600 | 1212618640 | 3940 | 3940 | 3940 | 3940 | 0 |
| 352 | 20240102 | 134500 | 1212618640 | 3940 | 3940 | 3940 | 3940 | 792 |
| 353 | 20240102 | 134400 | 1209498160 | 3945 | 3945 | 3945 | 3945 | 34 |
| 354 | 20240102 | 134300 | 1209364030 | 3945 | 3945 | 3945 | 3945 | 5 |
| 355 | 20240102 | 134200 | 1209344305 | 3945 | 3955 | 3955 | 3945 | 119 |
| 356 | 20240102 | 134100 | 1208874840 | 3945 | 3955 | 3955 | 3945 | 753 |
| 357 | 20240102 | 134000 | 1205904235 | 3955 | 3950 | 3955 | 3940 | 2001 |
| 358 | 20240102 | 133900 | 1198013750 | 3950 | 3950 | 3950 | 3950 | 364 |
| 359 | 20240102 | 133800 | 1196575950 | 3950 | 3950 | 3950 | 3950 | 60 |
| 360 | 20240102 | 133700 | 1196338950 | 3950 | 3950 | 3950 | 3950 | 10 |
| 361 | 20240102 | 133600 | 1196299450 | 3950 | 3950 | 3950 | 3950 | 9 |
| 362 | 20240102 | 133500 | 1196263900 | 3940 | 3940 | 3940 | 3940 | 644 |
| 363 | 20240102 | 133400 | 1193726540 | 3940 | 3950 | 3950 | 3940 | 428 |
| 364 | 20240102 | 133300 | 1192040070 | 3955 | 3955 | 3955 | 3955 | 0 |
| 365 | 20240102 | 133200 | 1192040070 | 3955 | 3955 | 3955 | 3955 | 27 |
| 366 | 20240102 | 133100 | 1191933285 | 3950 | 3950 | 3950 | 3950 | 1 |
| 367 | 20240102 | 133000 | 1191929335 | 3955 | 3940 | 3955 | 3940 | 535 |
| 368 | 20240102 | 132900 | 1189818085 | 3950 | 3950 | 3950 | 3950 | 0 |
| 369 | 20240102 | 132800 | 1189818085 | 3950 | 3950 | 3950 | 3940 | 559 |
| 370 | 20240102 | 132700 | 1187615035 | 3950 | 3950 | 3950 | 3950 | 12 |
| 371 | 20240102 | 132600 | 1187567635 | 3940 | 3940 | 3940 | 3940 | 0 |
| 372 | 20240102 | 132500 | 1187567635 | 3940 | 3950 | 3950 | 3940 | 5138 |
| 373 | 20240102 | 132400 | 1167322915 | 3940 | 3940 | 3940 | 3940 | 299 |
| 374 | 20240102 | 132300 | 1166144855 | 3940 | 3940 | 3940 | 3940 | 41 |
| 375 | 20240102 | 132200 | 1165983315 | 3940 | 3955 | 3955 | 3940 | 445 |
| 376 | 20240102 | 132100 | 1164226655 | 3950 | 3950 | 3950 | 3950 | 200 |
| 377 | 20240102 | 132000 | 1163436655 | 3950 | 3950 | 3950 | 3950 | 0 |
| 378 | 20240102 | 131900 | 1163436655 | 3950 | 3955 | 3955 | 3950 | 81 |
| 379 | 20240102 | 131800 | 1163116310 | 3955 | 3955 | 3960 | 3955 | 23 |
| 380 | 20240102 | 131700 | 1163025245 | 3955 | 3955 | 3955 | 3955 | 30 |
| 381 | 20240102 | 131600 | 1162906595 | 3955 | 3950 | 3955 | 3950 | 42 |
| 382 | 20240102 | 131500 | 1162740505 | 3955 | 3955 | 3955 | 3955 | 1 |
| 383 | 20240102 | 131400 | 1162736550 | 3940 | 3940 | 3940 | 3940 | 3 |
| 384 | 20240102 | 131300 | 1162724730 | 3940 | 3960 | 3960 | 3940 | 91 |
| 385 | 20240102 | 131200 | 1162365580 | 3955 | 3955 | 3955 | 3955 | 149 |
| 386 | 20240102 | 131100 | 1161776285 | 3955 | 3955 | 3955 | 3955 | 309 |
| 387 | 20240102 | 131000 | 1160554190 | 3960 | 3960 | 3960 | 3960 | 351 |
| 388 | 20240102 | 130900 | 1159164230 | 3960 | 3960 | 3960 | 3960 | 39 |
| 389 | 20240102 | 130800 | 1159009790 | 3955 | 3955 | 3955 | 3955 | 171 |
| 390 | 20240102 | 130700 | 1158333485 | 3960 | 3970 | 3975 | 3960 | 2369 |
| 391 | 20240102 | 130600 | 1148929030 | 3970 | 3975 | 3975 | 3970 | 2630 |
| 392 | 20240102 | 130500 | 1138487405 | 3975 | 3975 | 3975 | 3975 | 457 |
| 393 | 20240102 | 130400 | 1136670830 | 3975 | 3975 | 3980 | 3975 | 170 |
| 394 | 20240102 | 130300 | 1135994855 | 3980 | 3975 | 3980 | 3975 | 1010 |
| 395 | 20240102 | 130200 | 1131978555 | 3975 | 3975 | 3975 | 3970 | 2795 |
| 396 | 20240102 | 130100 | 1120869430 | 3970 | 3970 | 3975 | 3965 | 4246 |
| 397 | 20240102 | 130000 | 1104014740 | 3965 | 3960 | 3965 | 3955 | 1012 |
| 398 | 20240102 | 125900 | 1100004885 | 3955 | 3955 | 3955 | 3955 | 100 |
| 399 | 20240102 | 125800 | 1099609385 | 3960 | 3960 | 3960 | 3960 | 21 |
| 400 | 20240102 | 125700 | 1099526225 | 3960 | 3955 | 3960 | 3955 | 209 |
| 401 | 20240102 | 125600 | 1098699560 | 3955 | 3955 | 3955 | 3955 | 304 |
| 402 | 20240102 | 125500 | 1097497240 | 3955 | 3955 | 3955 | 3955 | 1 |
| 403 | 20240102 | 125400 | 1097493285 | 3955 | 3955 | 3955 | 3955 | 215 |
| 404 | 20240102 | 125300 | 1096642960 | 3955 | 3965 | 3965 | 3955 | 2324 |
| 405 | 20240102 | 125200 | 1087449790 | 3965 | 3965 | 3965 | 3965 | 20 |
| 406 | 20240102 | 125100 | 1087370490 | 3965 | 3965 | 3965 | 3965 | 101 |
| 407 | 20240102 | 125000 | 1086970025 | 3955 | 3955 | 3955 | 3955 | 0 |
| 408 | 20240102 | 124900 | 1086970025 | 3955 | 3965 | 3965 | 3955 | 33 |
| 409 | 20240102 | 124800 | 1086839190 | 3960 | 3960 | 3960 | 3960 | 357 |
| 410 | 20240102 | 124700 | 1085425470 | 3960 | 3955 | 3960 | 3940 | 2230 |
| 411 | 20240102 | 124600 | 1076614055 | 3955 | 3955 | 3955 | 3950 | 64 |
| 412 | 20240102 | 124500 | 1076361200 | 3955 | 3945 | 3955 | 3945 | 46 |
| 413 | 20240102 | 124400 | 1076179370 | 3945 | 3930 | 3950 | 3920 | 7844 |
| 414 | 20240102 | 124300 | 1045267860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 415 | 20240102 | 124200 | 1045267860 | 3930 | 3935 | 3935 | 3930 | 520 |
| 416 | 20240102 | 124100 | 1043222020 | 3930 | 3935 | 3935 | 3930 | 105 |
| 417 | 20240102 | 124000 | 1042809345 | 3935 | 3935 | 3935 | 3935 | 170 |
| 418 | 20240102 | 123900 | 1042140395 | 3930 | 3930 | 3930 | 3930 | 0 |
| 419 | 20240102 | 123800 | 1042140395 | 3930 | 3930 | 3930 | 3930 | 1 |
| 420 | 20240102 | 123700 | 1042136465 | 3935 | 3935 | 3935 | 3935 | 11 |
| 421 | 20240102 | 123600 | 1042093180 | 3935 | 3935 | 3935 | 3935 | 25 |
| 422 | 20240102 | 123500 | 1041994805 | 3935 | 3935 | 3935 | 3935 | 60 |
| 423 | 20240102 | 123400 | 1041758705 | 3940 | 3940 | 3940 | 3940 | 11 |
| 424 | 20240102 | 123300 | 1041715365 | 3940 | 3940 | 3940 | 3940 | 1 |
| 425 | 20240102 | 123200 | 1041711425 | 3935 | 3940 | 3940 | 3935 | 32 |
| 426 | 20240102 | 123100 | 1041585495 | 3930 | 3940 | 3940 | 3930 | 179 |
| 427 | 20240102 | 123000 | 1040882015 | 3940 | 3940 | 3940 | 3940 | 20 |
| 428 | 20240102 | 122900 | 1040803215 | 3940 | 3940 | 3940 | 3940 | 149 |
| 429 | 20240102 | 122800 | 1040216155 | 3930 | 3930 | 3930 | 3930 | 533 |
| 430 | 20240102 | 122700 | 1038121465 | 3920 | 3920 | 3920 | 3920 | 10 |
| 431 | 20240102 | 122600 | 1038082265 | 3920 | 3915 | 3920 | 3910 | 3001 |
| 432 | 20240102 | 122500 | 1026346115 | 3930 | 3930 | 3930 | 3930 | 0 |
| 433 | 20240102 | 122400 | 1026346115 | 3930 | 3930 | 3930 | 3930 | 340 |
| 434 | 20240102 | 122300 | 1025009915 | 3935 | 3935 | 3935 | 3935 | 15 |
| 435 | 20240102 | 122200 | 1024950890 | 3930 | 3930 | 3930 | 3930 | 0 |
| 436 | 20240102 | 122100 | 1024950890 | 3930 | 3930 | 3930 | 3930 | 4220 |
| 437 | 20240102 | 122000 | 1008366290 | 3930 | 3930 | 3930 | 3910 | 7507 |
| 438 | 20240102 | 121900 | 978983820 | 3930 | 3940 | 3940 | 3930 | 891 |
| 439 | 20240102 | 121800 | 975473300 | 3940 | 3940 | 3940 | 3930 | 2065 |
| 440 | 20240102 | 121700 | 967355030 | 3940 | 3950 | 3950 | 3935 | 2727 |
| 441 | 20240102 | 121600 | 956613390 | 3950 | 3945 | 3950 | 3945 | 192 |
| 442 | 20240102 | 121500 | 955855925 | 3945 | 3945 | 3945 | 3940 | 35 |
| 443 | 20240102 | 121400 | 955717925 | 3940 | 3940 | 3940 | 3940 | 20 |
| 444 | 20240102 | 121300 | 955639125 | 3940 | 3945 | 3945 | 3940 | 107 |
| 445 | 20240102 | 121200 | 955217020 | 3945 | 3945 | 3945 | 3945 | 82 |
| 446 | 20240102 | 121100 | 954893530 | 3945 | 3945 | 3945 | 3940 | 23 |
| 447 | 20240102 | 121000 | 954802860 | 3940 | 3940 | 3940 | 3940 | 212 |
| 448 | 20240102 | 120900 | 953967580 | 3945 | 3945 | 3945 | 3945 | 611 |
| 449 | 20240102 | 120800 | 951557185 | 3945 | 3945 | 3945 | 3945 | 110 |
| 450 | 20240102 | 120700 | 951123235 | 3945 | 3940 | 3945 | 3940 | 56 |
| 451 | 20240102 | 120600 | 950902565 | 3945 | 3945 | 3945 | 3940 | 119 |
| 452 | 20240102 | 120500 | 950433390 | 3945 | 3940 | 3945 | 3930 | 892 |
| 453 | 20240102 | 120400 | 946918955 | 3935 | 3935 | 3935 | 3935 | 651 |
| 454 | 20240102 | 120300 | 944357270 | 3930 | 3930 | 3935 | 3930 | 109 |
| 455 | 20240102 | 120200 | 943928855 | 3935 | 3930 | 3935 | 3930 | 52 |
| 456 | 20240102 | 120100 | 943724485 | 3920 | 3935 | 3935 | 3920 | 42 |
| 457 | 20240102 | 120000 | 943559530 | 3935 | 3925 | 3935 | 3925 | 2308 |
| 458 | 20240102 | 115900 | 934489255 | 3910 | 3915 | 3915 | 3910 | 624 |
| 459 | 20240102 | 115800 | 932046915 | 3920 | 3920 | 3920 | 3920 | 1252 |
| 460 | 20240102 | 115700 | 927139075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 461 | 20240102 | 115600 | 927139075 | 3920 | 3915 | 3920 | 3915 | 1305 |
| 462 | 20240102 | 115500 | 922023960 | 3905 | 3915 | 3915 | 3905 | 2838 |
| 463 | 20240102 | 115400 | 910916550 | 3920 | 3920 | 3920 | 3920 | 1 |
| 464 | 20240102 | 115300 | 910912630 | 3905 | 3925 | 3925 | 3905 | 201 |
| 465 | 20240102 | 115200 | 910126840 | 3930 | 3930 | 3930 | 3915 | 107 |
| 466 | 20240102 | 115100 | 909706480 | 3930 | 3925 | 3930 | 3920 | 383 |
| 467 | 20240102 | 115000 | 908202540 | 3930 | 3930 | 3930 | 3930 | 200 |
| 468 | 20240102 | 114900 | 907416540 | 3930 | 3930 | 3930 | 3905 | 1106 |
| 469 | 20240102 | 114800 | 903081105 | 3930 | 3930 | 3930 | 3930 | 0 |
| 470 | 20240102 | 114700 | 903081105 | 3930 | 3920 | 3935 | 3920 | 2732 |
| 471 | 20240102 | 114600 | 892363890 | 3915 | 3915 | 3915 | 3915 | 669 |
| 472 | 20240102 | 114500 | 889744755 | 3915 | 3915 | 3915 | 3915 | 181 |
| 473 | 20240102 | 114400 | 889036140 | 3915 | 3915 | 3915 | 3915 | 1396 |
| 474 | 20240102 | 114300 | 883570800 | 3915 | 3915 | 3915 | 3915 | 102 |
| 475 | 20240102 | 114200 | 883171470 | 3905 | 3920 | 3920 | 3905 | 13 |
| 476 | 20240102 | 114100 | 883120660 | 3905 | 3920 | 3920 | 3905 | 1250 |
| 477 | 20240102 | 114000 | 878229505 | 3920 | 3915 | 3920 | 3915 | 363 |
| 478 | 20240102 | 113900 | 876806570 | 3905 | 3915 | 3915 | 3905 | 200 |
| 479 | 20240102 | 113800 | 876024920 | 3915 | 3925 | 3925 | 3915 | 219 |
| 480 | 20240102 | 113700 | 875167275 | 3925 | 3925 | 3925 | 3925 | 10 |
| 481 | 20240102 | 113600 | 875128025 | 3925 | 3920 | 3925 | 3910 | 698 |
| 482 | 20240102 | 113500 | 872393225 | 3915 | 3915 | 3915 | 3915 | 1343 |
| 483 | 20240102 | 113400 | 867135380 | 3915 | 3910 | 3920 | 3900 | 2037 |
| 484 | 20240102 | 113300 | 859170930 | 3915 | 3915 | 3915 | 3915 | 10 |
| 485 | 20240102 | 113200 | 859131780 | 3920 | 3920 | 3920 | 3920 | 1 |
| 486 | 20240102 | 113100 | 859127860 | 3920 | 3920 | 3920 | 3920 | 29 |
| 487 | 20240102 | 113000 | 859014180 | 3920 | 3925 | 3925 | 3920 | 54 |
| 488 | 20240102 | 112900 | 858802260 | 3925 | 3925 | 3925 | 3925 | 169 |
| 489 | 20240102 | 112800 | 858138935 | 3925 | 3915 | 3925 | 3915 | 211 |
| 490 | 20240102 | 112700 | 857311815 | 3905 | 3915 | 3915 | 3905 | 2043 |
| 491 | 20240102 | 112600 | 849319790 | 3915 | 3915 | 3920 | 3915 | 3498 |
| 492 | 20240102 | 112500 | 835620150 | 3910 | 3910 | 3910 | 3910 | 2168 |
| 493 | 20240102 | 112400 | 827143270 | 3910 | 3910 | 3910 | 3910 | 204 |
| 494 | 20240102 | 112300 | 826345630 | 3910 | 3900 | 3910 | 3900 | 3433 |
| 495 | 20240102 | 112200 | 812938810 | 3895 | 3895 | 3895 | 3895 | 834 |
| 496 | 20240102 | 112100 | 809690380 | 3895 | 3900 | 3900 | 3875 | 219 |
| 497 | 20240102 | 112000 | 808837535 | 3895 | 3880 | 3895 | 3875 | 5521 |
| 498 | 20240102 | 111900 | 787387160 | 3885 | 3875 | 3885 | 3875 | 242 |
| 499 | 20240102 | 111800 | 786449400 | 3875 | 3880 | 3880 | 3875 | 663 |
| 500 | 20240102 | 111700 | 783877825 | 3880 | 3860 | 3880 | 3860 | 2132 |
| 501 | 20240102 | 111600 | 775611325 | 3875 | 3875 | 3875 | 3875 | 502 |
| 502 | 20240102 | 111500 | 773666075 | 3870 | 3850 | 3870 | 3850 | 3527 |
| 503 | 20240102 | 111400 | 760034970 | 3850 | 3865 | 3865 | 3850 | 132 |
| 504 | 20240102 | 111300 | 759526605 | 3865 | 3860 | 3865 | 3860 | 2595 |
| 505 | 20240102 | 111200 | 749499865 | 3860 | 3850 | 3860 | 3850 | 1810 |
| 506 | 20240102 | 111100 | 742524285 | 3860 | 3850 | 3860 | 3835 | 1177 |
| 507 | 20240102 | 111000 | 737996865 | 3850 | 3830 | 3850 | 3825 | 4395 |
| 508 | 20240102 | 110900 | 721132455 | 3830 | 3840 | 3840 | 3830 | 2516 |
| 509 | 20240102 | 110800 | 711487080 | 3840 | 3845 | 3845 | 3840 | 1368 |
| 510 | 20240102 | 110700 | 706232935 | 3845 | 3845 | 3850 | 3840 | 371 |
| 511 | 20240102 | 110600 | 704807430 | 3850 | 3850 | 3850 | 3850 | 24 |
| 512 | 20240102 | 110500 | 704715030 | 3840 | 3840 | 3850 | 3840 | 1054 |
| 513 | 20240102 | 110400 | 700660110 | 3840 | 3850 | 3865 | 3840 | 1847 |
| 514 | 20240102 | 110300 | 693560155 | 3850 | 3860 | 3860 | 3850 | 1923 |
| 515 | 20240102 | 110200 | 686148915 | 3860 | 3870 | 3880 | 3860 | 1930 |
| 516 | 20240102 | 110100 | 678697305 | 3870 | 3875 | 3885 | 3870 | 3847 |
| 517 | 20240102 | 110000 | 663787530 | 3865 | 3860 | 3870 | 3855 | 7742 |
| 518 | 20240102 | 105900 | 633896625 | 3855 | 3865 | 3865 | 3855 | 981 |
| 519 | 20240102 | 105800 | 630109975 | 3865 | 3855 | 3870 | 3850 | 3394 |
| 520 | 20240102 | 105700 | 616985870 | 3865 | 3850 | 3865 | 3845 | 2208 |
| 521 | 20240102 | 105600 | 608461545 | 3855 | 3850 | 3865 | 3850 | 1209 |
| 522 | 20240102 | 105500 | 603799995 | 3865 | 3850 | 3865 | 3850 | 6005 |
| 523 | 20240102 | 105400 | 580628130 | 3850 | 3845 | 3850 | 3840 | 2816 |
| 524 | 20240102 | 105300 | 569812025 | 3850 | 3860 | 3860 | 3845 | 3589 |
| 525 | 20240102 | 105200 | 555995025 | 3860 | 3840 | 3860 | 3840 | 7459 |
| 526 | 20240102 | 105100 | 527223375 | 3845 | 3855 | 3855 | 3830 | 1043 |
| 527 | 20240102 | 105000 | 523218685 | 3855 | 3840 | 3860 | 3820 | 8357 |
| 528 | 20240102 | 104900 | 491083840 | 3840 | 3880 | 3880 | 3810 | 26237 |
| 529 | 20240102 | 104800 | 390103425 | 3880 | 3885 | 3885 | 3880 | 5746 |
| 530 | 20240102 | 104700 | 367792940 | 3885 | 3890 | 3890 | 3885 | 1387 |
| 531 | 20240102 | 104600 | 362403610 | 3890 | 3900 | 3900 | 3885 | 2933 |
| 532 | 20240102 | 104500 | 350992480 | 3910 | 3900 | 3910 | 3895 | 1536 |
| 533 | 20240102 | 104400 | 345001505 | 3900 | 3905 | 3905 | 3900 | 6831 |
| 534 | 20240102 | 104300 | 318360090 | 3905 | 3910 | 3910 | 3905 | 1857 |
| 535 | 20240102 | 104200 | 311108005 | 3910 | 3910 | 3910 | 3905 | 1451 |
| 536 | 20240102 | 104100 | 305436775 | 3910 | 3910 | 3920 | 3905 | 934 |
| 537 | 20240102 | 104000 | 301782585 | 3910 | 3925 | 3925 | 3905 | 3898 |
| 538 | 20240102 | 103900 | 286526705 | 3925 | 3930 | 3930 | 3925 | 75 |
| 539 | 20240102 | 103800 | 286232215 | 3930 | 3930 | 3930 | 3930 | 61 |
| 540 | 20240102 | 103700 | 285992485 | 3930 | 3920 | 3930 | 3910 | 3400 |
| 541 | 20240102 | 103600 | 272683195 | 3920 | 3920 | 3920 | 3920 | 48 |
| 542 | 20240102 | 103500 | 272495035 | 3950 | 3945 | 3950 | 3915 | 3680 |
| 543 | 20240102 | 103400 | 258034585 | 3945 | 3945 | 3945 | 3945 | 20 |
| 544 | 20240102 | 103300 | 257955685 | 3940 | 3950 | 3950 | 3940 | 1648 |
| 545 | 20240102 | 103200 | 251462515 | 3935 | 3950 | 3950 | 3935 | 1593 |
| 546 | 20240102 | 103100 | 245190090 | 3935 | 3940 | 3940 | 3935 | 4162 |
| 547 | 20240102 | 103000 | 228802080 | 3950 | 3950 | 3950 | 3945 | 975 |
| 548 | 20240102 | 102900 | 224955520 | 3955 | 3955 | 3970 | 3955 | 1164 |
| 549 | 20240102 | 102800 | 220347120 | 3950 | 3950 | 3950 | 3945 | 2358 |
| 550 | 20240102 | 102700 | 211036095 | 3950 | 3955 | 3960 | 3950 | 807 |
| 551 | 20240102 | 102600 | 207847720 | 3955 | 3960 | 3960 | 3955 | 1030 |
| 552 | 20240102 | 102500 | 203773355 | 3955 | 3975 | 3975 | 3955 | 1635 |
| 553 | 20240102 | 102400 | 197296510 | 3980 | 3980 | 3980 | 3975 | 431 |
| 554 | 20240102 | 102300 | 195582595 | 3975 | 3975 | 3985 | 3975 | 361 |
| 555 | 20240102 | 102200 | 194146800 | 3980 | 3995 | 3995 | 3980 | 83 |
| 556 | 20240102 | 102100 | 193815945 | 3995 | 3995 | 3995 | 3995 | 2 |
| 557 | 20240102 | 102000 | 193807955 | 3985 | 3975 | 3985 | 3970 | 1241 |
| 558 | 20240102 | 101900 | 188876910 | 3970 | 3985 | 3985 | 3955 | 4177 |
| 559 | 20240102 | 101800 | 172298825 | 3985 | 3995 | 3995 | 3985 | 974 |
| 560 | 20240102 | 101700 | 168409260 | 3995 | 3995 | 3995 | 3990 | 1992 |
| 561 | 20240102 | 101600 | 160459915 | 3995 | 3995 | 3995 | 3990 | 2520 |
| 562 | 20240102 | 101500 | 150402625 | 4000 | 4010 | 4010 | 3995 | 5991 |
| 563 | 20240102 | 101400 | 126429720 | 4010 | 4010 | 4010 | 4010 | 0 |
| 564 | 20240102 | 101300 | 126429720 | 4010 | 4005 | 4010 | 4000 | 91 |
| 565 | 20240102 | 101200 | 126065255 | 4000 | 4005 | 4005 | 4000 | 821 |
| 566 | 20240102 | 101100 | 122779655 | 4010 | 4010 | 4020 | 4000 | 438 |
| 567 | 20240102 | 101000 | 121026565 | 4020 | 4005 | 4020 | 4005 | 201 |
| 568 | 20240102 | 100900 | 120221515 | 4005 | 4000 | 4005 | 3995 | 847 |
| 569 | 20240102 | 100800 | 116830515 | 4000 | 4015 | 4015 | 4000 | 7346 |
| 570 | 20240102 | 100700 | 87382835 | 4015 | 4035 | 4035 | 4015 | 1644 |
| 571 | 20240102 | 100600 | 80759695 | 4040 | 4050 | 4050 | 4040 | 928 |
| 572 | 20240102 | 100500 | 77006795 | 4040 | 4050 | 4055 | 4040 | 665 |
| 573 | 20240102 | 100400 | 74313310 | 4055 | 4030 | 4055 | 4030 | 3878 |
| 574 | 20240102 | 100300 | 58604595 | 4045 | 4030 | 4045 | 4030 | 2544 |
| 575 | 20240102 | 100200 | 48339470 | 4015 | 4020 | 4020 | 4005 | 1701 |
| 576 | 20240102 | 100100 | 41515880 | 4025 | 4035 | 4035 | 4020 | 609 |
| 577 | 20240102 | 100000 | 39059360 | 4005 | 3995 | 4040 | 3995 | 9751 |