33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 3 | 20240102 | 202300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240102 | 202200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240102 | 202100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240102 | 202000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240102 | 201900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240102 | 201800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240102 | 201700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240102 | 201600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240102 | 201500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240102 | 201400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240102 | 201300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240102 | 201200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240102 | 201100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240102 | 201000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240102 | 200900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240102 | 200800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240102 | 200700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240102 | 200600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240102 | 200500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240102 | 200400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240102 | 200300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240102 | 200200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240102 | 200100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240102 | 200000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240102 | 195900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240102 | 195800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240102 | 195700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240102 | 195600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240102 | 195500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240102 | 195400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 33 | 20240102 | 195300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240102 | 195200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240102 | 195100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240102 | 195000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240102 | 194900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240102 | 194800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240102 | 194700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240102 | 194600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240102 | 194500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240102 | 194400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240102 | 194300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240102 | 194200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240102 | 194100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240102 | 194000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240102 | 193900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240102 | 193800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240102 | 193700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240102 | 193600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240102 | 193500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240102 | 193400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240102 | 193300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240102 | 193200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240102 | 193100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240102 | 193000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240102 | 192900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240102 | 192800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240102 | 192700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240102 | 192600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240102 | 192500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240102 | 192400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 63 | 20240102 | 192300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240102 | 192200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240102 | 192100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240102 | 192000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240102 | 191900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240102 | 191800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240102 | 191700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240102 | 191600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240102 | 191500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240102 | 191400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240102 | 191300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240102 | 191200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240102 | 191100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240102 | 191000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240102 | 190900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240102 | 190800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240102 | 190700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240102 | 190600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240102 | 190500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240102 | 190400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240102 | 190300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240102 | 190200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240102 | 190100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240102 | 190000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240102 | 185900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240102 | 185800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240102 | 185700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240102 | 185600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240102 | 185500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240102 | 185400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 93 | 20240102 | 185300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240102 | 185200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240102 | 185100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240102 | 185000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240102 | 184900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240102 | 184800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240102 | 184700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240102 | 184600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240102 | 184500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240102 | 184400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240102 | 184300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240102 | 184200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240102 | 184100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240102 | 184000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240102 | 183900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240102 | 183800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240102 | 183700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240102 | 183600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240102 | 183500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240102 | 183400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240102 | 183300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240102 | 183200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240102 | 183100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240102 | 183000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240102 | 182900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240102 | 182800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240102 | 182700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240102 | 182600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240102 | 182500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240102 | 182400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 123 | 20240102 | 182300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240102 | 182200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240102 | 182100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240102 | 182000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240102 | 181900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240102 | 181800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240102 | 181700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240102 | 181600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240102 | 181500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240102 | 181400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240102 | 181300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240102 | 181200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240102 | 181100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240102 | 181000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240102 | 180900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240102 | 180800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240102 | 180700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240102 | 180600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240102 | 180500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240102 | 180400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240102 | 180300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240102 | 180200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240102 | 180100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240102 | 180000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240102 | 175900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240102 | 175800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240102 | 175700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240102 | 175600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240102 | 175500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240102 | 175400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 153 | 20240102 | 175300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240102 | 175200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240102 | 175100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240102 | 175000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240102 | 174900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240102 | 174800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240102 | 174700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240102 | 174600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240102 | 174500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240102 | 174400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240102 | 174300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240102 | 174200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240102 | 174100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240102 | 174000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240102 | 173900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240102 | 173800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240102 | 173700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240102 | 173600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240102 | 173500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240102 | 173400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240102 | 173300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240102 | 173200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240102 | 173100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240102 | 173000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240102 | 172900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240102 | 172800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240102 | 172700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240102 | 172600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240102 | 172500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240102 | 172400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 183 | 20240102 | 172300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240102 | 172200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240102 | 172100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240102 | 172000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240102 | 171900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240102 | 171800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240102 | 171700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240102 | 171600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240102 | 171500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240102 | 171400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240102 | 171300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20240102 | 171200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20240102 | 171100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20240102 | 171000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240102 | 170900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240102 | 170800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240102 | 170700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240102 | 170600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240102 | 170500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240102 | 170400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240102 | 170300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240102 | 170200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240102 | 170100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240102 | 170000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20240102 | 165900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240102 | 165800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240102 | 165700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240102 | 165600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240102 | 165500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240102 | 165400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 213 | 20240102 | 165300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240102 | 165200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240102 | 165100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240102 | 165000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240102 | 164900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20240102 | 164800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20240102 | 164700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240102 | 164600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240102 | 164500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240102 | 164400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240102 | 164300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240102 | 164200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240102 | 164100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240102 | 164000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240102 | 163900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240102 | 163800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240102 | 163700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20240102 | 163600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20240102 | 163500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20240102 | 163400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20240102 | 163300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20240102 | 163200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20240102 | 163100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20240102 | 163000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20240102 | 162900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20240102 | 162800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20240102 | 162700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20240102 | 162600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20240102 | 162500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20240102 | 162400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 243 | 20240102 | 162300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20240102 | 162200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20240102 | 162100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20240102 | 162000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20240102 | 161900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20240102 | 161800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20240102 | 161700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20240102 | 161600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20240102 | 161500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20240102 | 161400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20240102 | 161300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20240102 | 161200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 255 | 20240102 | 161100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 256 | 20240102 | 161000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 257 | 20240102 | 160900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 258 | 20240102 | 160800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 259 | 20240102 | 160700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 260 | 20240102 | 160600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 261 | 20240102 | 160500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 262 | 20240102 | 160400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 263 | 20240102 | 160300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 264 | 20240102 | 160200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 265 | 20240102 | 160100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 266 | 20240102 | 160000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 267 | 20240102 | 155900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 268 | 20240102 | 155800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 269 | 20240102 | 155700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 270 | 20240102 | 155600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 271 | 20240102 | 155500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 272 | 20240102 | 155400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 273 | 20240102 | 155300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 274 | 20240102 | 155200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 275 | 20240102 | 155100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 276 | 20240102 | 155000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 277 | 20240102 | 154900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 278 | 20240102 | 154800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 279 | 20240102 | 154700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 280 | 20240102 | 154600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 281 | 20240102 | 154500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 282 | 20240102 | 154400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 283 | 20240102 | 154300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 284 | 20240102 | 154200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 285 | 20240102 | 154100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 286 | 20240102 | 154000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 287 | 20240102 | 153900 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 288 | 20240102 | 153800 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 289 | 20240102 | 153700 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 290 | 20240102 | 153600 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 291 | 20240102 | 153500 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 292 | 20240102 | 153400 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 293 | 20240102 | 153300 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 294 | 20240102 | 153200 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 295 | 20240102 | 153100 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 296 | 20240102 | 153000 | 4355699850 | 31450 | 31450 | 31450 | 31450 | 10444 |
| 297 | 20240102 | 152900 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 298 | 20240102 | 152800 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 299 | 20240102 | 152700 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 300 | 20240102 | 152600 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 301 | 20240102 | 152500 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 302 | 20240102 | 152400 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 303 | 20240102 | 152300 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 304 | 20240102 | 152200 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 305 | 20240102 | 152100 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 306 | 20240102 | 152000 | 4027236050 | 31450 | 31450 | 31450 | 31450 | 0 |
| 307 | 20240102 | 151900 | 4027236050 | 31450 | 31300 | 31500 | 31250 | 7215 |
| 308 | 20240102 | 151800 | 3800951150 | 31250 | 31150 | 31300 | 31150 | 6248 |
| 309 | 20240102 | 151700 | 3605897150 | 31150 | 31000 | 31200 | 30950 | 1906 |
| 310 | 20240102 | 151600 | 3546647050 | 30950 | 30850 | 31200 | 30750 | 9737 |
| 311 | 20240102 | 151500 | 3244565100 | 30850 | 30800 | 30850 | 30750 | 2857 |
| 312 | 20240102 | 151400 | 3156560100 | 30750 | 30650 | 30750 | 30650 | 1772 |
| 313 | 20240102 | 151300 | 3102101750 | 30650 | 30600 | 30650 | 30600 | 922 |
| 314 | 20240102 | 151200 | 3073851400 | 30600 | 30600 | 30650 | 30600 | 659 |
| 315 | 20240102 | 151100 | 3053683350 | 30550 | 30600 | 30800 | 30550 | 5309 |
| 316 | 20240102 | 151000 | 2890715200 | 30600 | 30450 | 30600 | 30450 | 3890 |
| 317 | 20240102 | 150900 | 2772016900 | 30500 | 30500 | 30500 | 30450 | 352 |
| 318 | 20240102 | 150800 | 2761298400 | 30450 | 30400 | 30500 | 30400 | 3021 |
| 319 | 20240102 | 150700 | 2669363250 | 30350 | 30250 | 30350 | 30250 | 1432 |
| 320 | 20240102 | 150600 | 2625980700 | 30250 | 30400 | 30400 | 30200 | 2540 |
| 321 | 20240102 | 150500 | 2548975400 | 30400 | 30350 | 30400 | 30300 | 2946 |
| 322 | 20240102 | 150400 | 2459494350 | 30350 | 30050 | 30400 | 30050 | 9999 |
| 323 | 20240102 | 150300 | 2157694900 | 30100 | 30100 | 30100 | 30050 | 428 |
| 324 | 20240102 | 150200 | 2144812650 | 30100 | 30100 | 30100 | 30000 | 285 |
| 325 | 20240102 | 150100 | 2136235450 | 30050 | 30000 | 30100 | 30000 | 606 |
| 326 | 20240102 | 150000 | 2118025300 | 30000 | 30050 | 30100 | 30000 | 955 |
| 327 | 20240102 | 145900 | 2089315550 | 30050 | 29950 | 30100 | 29950 | 2024 |
| 328 | 20240102 | 145800 | 2028541200 | 29950 | 29900 | 30000 | 29900 | 675 |
| 329 | 20240102 | 145700 | 2008312750 | 29950 | 29900 | 29950 | 29900 | 164 |
| 330 | 20240102 | 145600 | 2003407050 | 29900 | 29900 | 29950 | 29900 | 69 |
| 331 | 20240102 | 145500 | 2001343800 | 29900 | 29850 | 29900 | 29850 | 29 |
| 332 | 20240102 | 145400 | 2000478050 | 29900 | 29900 | 29900 | 29850 | 170 |
| 333 | 20240102 | 145300 | 1995395950 | 29900 | 29850 | 29900 | 29850 | 18 |
| 334 | 20240102 | 145200 | 1994858200 | 29850 | 29850 | 29850 | 29850 | 50 |
| 335 | 20240102 | 145100 | 1993365700 | 29900 | 29850 | 29900 | 29850 | 93 |
| 336 | 20240102 | 145000 | 1990586700 | 29850 | 29850 | 29900 | 29850 | 79 |
| 337 | 20240102 | 144900 | 1988227000 | 29850 | 29900 | 29950 | 29850 | 438 |
| 338 | 20240102 | 144800 | 1975125850 | 29900 | 29900 | 29950 | 29850 | 844 |
| 339 | 20240102 | 144700 | 1949880800 | 29900 | 29750 | 29900 | 29750 | 1086 |
| 340 | 20240102 | 144600 | 1917478050 | 29800 | 29750 | 29800 | 29750 | 219 |
| 341 | 20240102 | 144500 | 1910957250 | 29800 | 29600 | 29800 | 29600 | 116 |
| 342 | 20240102 | 144400 | 1907507850 | 29800 | 29600 | 29800 | 29600 | 687 |
| 343 | 20240102 | 144300 | 1887099100 | 29600 | 29500 | 29650 | 29500 | 15 |
| 344 | 20240102 | 144200 | 1886655100 | 29500 | 29500 | 29500 | 29500 | 12 |
| 345 | 20240102 | 144100 | 1886301100 | 29550 | 29550 | 29600 | 29550 | 1115 |
| 346 | 20240102 | 144000 | 1853347300 | 29550 | 29750 | 29750 | 29550 | 326 |
| 347 | 20240102 | 143900 | 1843680650 | 29700 | 29550 | 29750 | 29550 | 1256 |
| 348 | 20240102 | 143800 | 1806522900 | 29550 | 29600 | 29600 | 29550 | 86 |
| 349 | 20240102 | 143700 | 1803977850 | 29550 | 29550 | 29600 | 29550 | 64 |
| 350 | 20240102 | 143600 | 1802083850 | 29600 | 29550 | 29600 | 29550 | 77 |
| 351 | 20240102 | 143500 | 1799805300 | 29550 | 29600 | 29600 | 29550 | 19 |
| 352 | 20240102 | 143400 | 1799243200 | 29550 | 29550 | 29600 | 29550 | 24 |
| 353 | 20240102 | 143300 | 1798533250 | 29550 | 29550 | 29600 | 29550 | 16 |
| 354 | 20240102 | 143200 | 1798060300 | 29550 | 29550 | 29550 | 29500 | 489 |
| 355 | 20240102 | 143100 | 1783610500 | 29600 | 29500 | 29600 | 29500 | 240 |
| 356 | 20240102 | 143000 | 1776523200 | 29500 | 29500 | 29550 | 29500 | 170 |
| 357 | 20240102 | 142900 | 1771507500 | 29500 | 29500 | 29550 | 29500 | 145 |
| 358 | 20240102 | 142800 | 1767224700 | 29500 | 29600 | 29600 | 29500 | 139 |
| 359 | 20240102 | 142700 | 1763115850 | 29600 | 29550 | 29600 | 29550 | 222 |
| 360 | 20240102 | 142600 | 1756555450 | 29550 | 29550 | 29600 | 29550 | 35 |
| 361 | 20240102 | 142500 | 1755520350 | 29550 | 29550 | 29600 | 29550 | 13 |
| 362 | 20240102 | 142400 | 1755136050 | 29550 | 29600 | 29600 | 29500 | 899 |
| 363 | 20240102 | 142300 | 1728564150 | 29600 | 29600 | 29700 | 29600 | 34 |
| 364 | 20240102 | 142200 | 1727555900 | 29600 | 29600 | 29600 | 29600 | 9 |
| 365 | 20240102 | 142100 | 1727289500 | 29700 | 29650 | 29700 | 29650 | 23 |
| 366 | 20240102 | 142000 | 1726607350 | 29650 | 29600 | 29700 | 29600 | 15 |
| 367 | 20240102 | 141900 | 1726162500 | 29600 | 29600 | 29600 | 29600 | 39 |
| 368 | 20240102 | 141800 | 1725008100 | 29600 | 29650 | 29700 | 29600 | 23 |
| 369 | 20240102 | 141700 | 1724326350 | 29650 | 29600 | 29700 | 29600 | 22 |
| 370 | 20240102 | 141600 | 1723674250 | 29650 | 29600 | 29650 | 29600 | 113 |
| 371 | 20240102 | 141500 | 1720329300 | 29600 | 29600 | 29650 | 29600 | 659 |
| 372 | 20240102 | 141400 | 1700822750 | 29600 | 29600 | 29700 | 29600 | 23 |
| 373 | 20240102 | 141300 | 1700140850 | 29600 | 29600 | 29650 | 29600 | 40 |
| 374 | 20240102 | 141200 | 1698956700 | 29650 | 29700 | 29700 | 29600 | 85 |
| 375 | 20240102 | 141100 | 1696435850 | 29650 | 29650 | 29650 | 29650 | 20 |
| 376 | 20240102 | 141000 | 1695842850 | 29650 | 29600 | 29650 | 29600 | 10 |
| 377 | 20240102 | 140900 | 1695546550 | 29600 | 29600 | 29700 | 29600 | 76 |
| 378 | 20240102 | 140800 | 1693290350 | 29700 | 29600 | 29700 | 29600 | 74 |
| 379 | 20240102 | 140700 | 1691094300 | 29600 | 29650 | 29650 | 29600 | 114 |
| 380 | 20240102 | 140600 | 1687714550 | 29650 | 29600 | 29700 | 29600 | 91 |
| 381 | 20240102 | 140500 | 1685015650 | 29600 | 29650 | 29650 | 29600 | 161 |
| 382 | 20240102 | 140400 | 1680242200 | 29650 | 29650 | 29650 | 29650 | 237 |
| 383 | 20240102 | 140300 | 1673215150 | 29700 | 29700 | 29700 | 29650 | 432 |
| 384 | 20240102 | 140200 | 1660384800 | 29700 | 29700 | 29750 | 29700 | 12 |
| 385 | 20240102 | 140100 | 1660028250 | 29700 | 29700 | 29700 | 29700 | 8 |
| 386 | 20240102 | 140000 | 1659790650 | 29700 | 29650 | 29750 | 29650 | 22 |
| 387 | 20240102 | 135900 | 1659137150 | 29650 | 29700 | 29700 | 29650 | 6 |
| 388 | 20240102 | 135800 | 1658959100 | 29750 | 29700 | 29750 | 29700 | 8 |
| 389 | 20240102 | 135700 | 1658721350 | 29700 | 29650 | 29750 | 29650 | 20 |
| 390 | 20240102 | 135600 | 1658127450 | 29700 | 29700 | 29700 | 29700 | 9 |
| 391 | 20240102 | 135500 | 1657860150 | 29700 | 29700 | 29750 | 29700 | 84 |
| 392 | 20240102 | 135400 | 1655364400 | 29700 | 29750 | 29750 | 29700 | 33 |
| 393 | 20240102 | 135300 | 1654382850 | 29750 | 29750 | 29750 | 29750 | 11 |
| 394 | 20240102 | 135200 | 1654055600 | 29750 | 29650 | 29750 | 29650 | 10 |
| 395 | 20240102 | 135100 | 1653758450 | 29650 | 29650 | 29650 | 29650 | 4 |
| 396 | 20240102 | 135000 | 1653639850 | 29650 | 29700 | 29700 | 29650 | 45 |
| 397 | 20240102 | 134900 | 1652305550 | 29700 | 29650 | 29800 | 29650 | 18 |
| 398 | 20240102 | 134800 | 1651770450 | 29650 | 29650 | 29650 | 29650 | 5 |
| 399 | 20240102 | 134700 | 1651622200 | 29650 | 29650 | 29650 | 29650 | 15 |
| 400 | 20240102 | 134600 | 1651177450 | 29650 | 29650 | 29700 | 29650 | 162 |
| 401 | 20240102 | 134500 | 1646366400 | 29650 | 29650 | 29650 | 29650 | 12 |
| 402 | 20240102 | 134400 | 1646010600 | 29650 | 29650 | 29650 | 29650 | 8 |
| 403 | 20240102 | 134300 | 1645773400 | 29650 | 29650 | 29700 | 29650 | 23 |
| 404 | 20240102 | 134200 | 1645090650 | 29650 | 29650 | 29650 | 29650 | 6 |
| 405 | 20240102 | 134100 | 1644912750 | 29650 | 29650 | 29700 | 29650 | 18 |
| 406 | 20240102 | 134000 | 1644378750 | 29650 | 29600 | 29650 | 29600 | 241 |
| 407 | 20240102 | 133900 | 1637233450 | 29600 | 29600 | 29650 | 29600 | 7 |
| 408 | 20240102 | 133800 | 1637026000 | 29600 | 29650 | 29650 | 29600 | 75 |
| 409 | 20240102 | 133700 | 1634802650 | 29650 | 29600 | 29650 | 29600 | 752 |
| 410 | 20240102 | 133600 | 1612506150 | 29600 | 29600 | 29600 | 29600 | 2 |
| 411 | 20240102 | 133500 | 1612446950 | 29600 | 29600 | 29650 | 29600 | 180 |
| 412 | 20240102 | 133400 | 1607111800 | 29600 | 29600 | 29600 | 29600 | 119 |
| 413 | 20240102 | 133300 | 1603589400 | 29600 | 29600 | 29650 | 29600 | 119 |
| 414 | 20240102 | 133200 | 1600066200 | 29600 | 29700 | 29700 | 29600 | 183 |
| 415 | 20240102 | 133100 | 1594631500 | 29650 | 29550 | 29650 | 29550 | 118 |
| 416 | 20240102 | 133000 | 1591133550 | 29550 | 29550 | 29600 | 29550 | 11 |
| 417 | 20240102 | 132900 | 1590808150 | 29600 | 29550 | 29650 | 29550 | 264 |
| 418 | 20240102 | 132800 | 1582991450 | 29600 | 29600 | 29600 | 29600 | 4 |
| 419 | 20240102 | 132700 | 1582873050 | 29600 | 29650 | 29650 | 29550 | 505 |
| 420 | 20240102 | 132600 | 1567918550 | 29650 | 29650 | 29700 | 29650 | 23 |
| 421 | 20240102 | 132500 | 1567235800 | 29650 | 29650 | 29650 | 29650 | 20 |
| 422 | 20240102 | 132400 | 1566642800 | 29650 | 29650 | 29700 | 29650 | 42 |
| 423 | 20240102 | 132300 | 1565397000 | 29600 | 29600 | 29650 | 29600 | 47 |
| 424 | 20240102 | 132200 | 1564005750 | 29550 | 29600 | 29600 | 29550 | 116 |
| 425 | 20240102 | 132100 | 1560572550 | 29600 | 29600 | 29650 | 29550 | 183 |
| 426 | 20240102 | 132000 | 1555155000 | 29600 | 29600 | 29600 | 29600 | 12 |
| 427 | 20240102 | 131900 | 1554799800 | 29600 | 29550 | 29600 | 29550 | 206 |
| 428 | 20240102 | 131800 | 1548703250 | 29600 | 29600 | 29650 | 29600 | 512 |
| 429 | 20240102 | 131700 | 1533547250 | 29600 | 29600 | 29650 | 29600 | 20 |
| 430 | 20240102 | 131600 | 1532954750 | 29600 | 29600 | 29600 | 29600 | 8 |
| 431 | 20240102 | 131500 | 1532717950 | 29650 | 29600 | 29650 | 29600 | 269 |
| 432 | 20240102 | 131400 | 1524754750 | 29600 | 29600 | 29600 | 29600 | 4 |
| 433 | 20240102 | 131300 | 1524636350 | 29600 | 29600 | 29600 | 29600 | 9 |
| 434 | 20240102 | 131200 | 1524369950 | 29650 | 29600 | 29650 | 29600 | 169 |
| 435 | 20240102 | 131100 | 1519359400 | 29650 | 29650 | 29650 | 29600 | 147 |
| 436 | 20240102 | 131000 | 1515003150 | 29600 | 29600 | 29600 | 29600 | 18 |
| 437 | 20240102 | 130900 | 1514470350 | 29650 | 29650 | 29650 | 29650 | 356 |
| 438 | 20240102 | 130800 | 1503914950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 439 | 20240102 | 130700 | 1503914950 | 29650 | 29650 | 29700 | 29650 | 49 |
| 440 | 20240102 | 130600 | 1502461300 | 29650 | 29650 | 29650 | 29650 | 4 |
| 441 | 20240102 | 130500 | 1502342700 | 29650 | 29650 | 29650 | 29650 | 55 |
| 442 | 20240102 | 130400 | 1500711950 | 29650 | 29700 | 29700 | 29650 | 107 |
| 443 | 20240102 | 130300 | 1497538600 | 29700 | 29750 | 29750 | 29700 | 136 |
| 444 | 20240102 | 130200 | 1493499300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 445 | 20240102 | 130100 | 1493499300 | 29700 | 29700 | 29750 | 29700 | 68 |
| 446 | 20240102 | 130000 | 1491478650 | 29700 | 29700 | 29700 | 29700 | 259 |
| 447 | 20240102 | 125900 | 1483786350 | 29750 | 29750 | 29750 | 29750 | 190 |
| 448 | 20240102 | 125800 | 1478133850 | 29800 | 29800 | 29800 | 29750 | 36 |
| 449 | 20240102 | 125700 | 1477061850 | 29800 | 29800 | 29800 | 29800 | 68 |
| 450 | 20240102 | 125600 | 1475035450 | 29800 | 29850 | 29850 | 29800 | 63 |
| 451 | 20240102 | 125500 | 1473157550 | 29850 | 29800 | 29850 | 29800 | 19 |
| 452 | 20240102 | 125400 | 1472590550 | 29800 | 29800 | 29800 | 29800 | 3 |
| 453 | 20240102 | 125300 | 1472501150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 454 | 20240102 | 125200 | 1472501150 | 29850 | 29850 | 29850 | 29800 | 164 |
| 455 | 20240102 | 125100 | 1467605900 | 29850 | 29850 | 29850 | 29850 | 92 |
| 456 | 20240102 | 125000 | 1464859700 | 29900 | 29900 | 29900 | 29900 | 17 |
| 457 | 20240102 | 124900 | 1464351400 | 29900 | 29850 | 29900 | 29850 | 35 |
| 458 | 20240102 | 124800 | 1463305050 | 29900 | 29950 | 29950 | 29900 | 36 |
| 459 | 20240102 | 124700 | 1462228450 | 29950 | 29900 | 29950 | 29900 | 34 |
| 460 | 20240102 | 124600 | 1461211050 | 29900 | 29900 | 29900 | 29900 | 23 |
| 461 | 20240102 | 124500 | 1460523350 | 29900 | 29900 | 29900 | 29900 | 58 |
| 462 | 20240102 | 124400 | 1458789150 | 29900 | 29800 | 29900 | 29800 | 818 |
| 463 | 20240102 | 124300 | 1434347650 | 29800 | 29800 | 29800 | 29800 | 18 |
| 464 | 20240102 | 124200 | 1433811250 | 29800 | 29850 | 29850 | 29800 | 53 |
| 465 | 20240102 | 124100 | 1432231600 | 29850 | 29850 | 29850 | 29850 | 19 |
| 466 | 20240102 | 124000 | 1431664450 | 29800 | 29800 | 29800 | 29800 | 5 |
| 467 | 20240102 | 123900 | 1431515450 | 29850 | 29800 | 29850 | 29800 | 213 |
| 468 | 20240102 | 123800 | 1425167650 | 29850 | 29850 | 29850 | 29850 | 20 |
| 469 | 20240102 | 123700 | 1424570650 | 29850 | 29850 | 29850 | 29850 | 87 |
| 470 | 20240102 | 123600 | 1421973700 | 29850 | 29900 | 29900 | 29850 | 23 |
| 471 | 20240102 | 123500 | 1421286350 | 29850 | 29850 | 29900 | 29850 | 167 |
| 472 | 20240102 | 123400 | 1416298450 | 29800 | 29800 | 29850 | 29800 | 107 |
| 473 | 20240102 | 123300 | 1413109650 | 29850 | 29750 | 29850 | 29750 | 168 |
| 474 | 20240102 | 123200 | 1408104550 | 29750 | 29750 | 29750 | 29750 | 1 |
| 475 | 20240102 | 123100 | 1408074800 | 29750 | 29750 | 29750 | 29750 | 19 |
| 476 | 20240102 | 123000 | 1407509550 | 29800 | 29750 | 29800 | 29750 | 21 |
| 477 | 20240102 | 122900 | 1406883800 | 29750 | 29750 | 29750 | 29750 | 32 |
| 478 | 20240102 | 122800 | 1405931800 | 29750 | 29750 | 29750 | 29750 | 4 |
| 479 | 20240102 | 122700 | 1405812800 | 29750 | 29750 | 29800 | 29750 | 136 |
| 480 | 20240102 | 122600 | 1401765150 | 29750 | 29750 | 29750 | 29750 | 2 |
| 481 | 20240102 | 122500 | 1401705650 | 29750 | 29750 | 29800 | 29750 | 410 |
| 482 | 20240102 | 122400 | 1389508100 | 29800 | 29800 | 29800 | 29800 | 16 |
| 483 | 20240102 | 122300 | 1389031300 | 29750 | 29800 | 29800 | 29750 | 6 |
| 484 | 20240102 | 122200 | 1388852600 | 29800 | 29800 | 29800 | 29800 | 2 |
| 485 | 20240102 | 122100 | 1388793000 | 29850 | 29800 | 29850 | 29800 | 31 |
| 486 | 20240102 | 122000 | 1387868400 | 29850 | 29850 | 29850 | 29850 | 16 |
| 487 | 20240102 | 121900 | 1387390800 | 29850 | 29850 | 29850 | 29750 | 29 |
| 488 | 20240102 | 121800 | 1386525450 | 29750 | 29750 | 29800 | 29750 | 244 |
| 489 | 20240102 | 121700 | 1379260400 | 29750 | 29750 | 29750 | 29750 | 8 |
| 490 | 20240102 | 121600 | 1379022400 | 29750 | 29800 | 29800 | 29750 | 18 |
| 491 | 20240102 | 121500 | 1378486100 | 29800 | 29800 | 29800 | 29800 | 20 |
| 492 | 20240102 | 121400 | 1377890100 | 29750 | 29750 | 29800 | 29750 | 13 |
| 493 | 20240102 | 121300 | 1377503100 | 29800 | 29750 | 29800 | 29750 | 66 |
| 494 | 20240102 | 121200 | 1375536700 | 29750 | 29750 | 29750 | 29750 | 70 |
| 495 | 20240102 | 121100 | 1373454200 | 29800 | 29750 | 29800 | 29750 | 25 |
| 496 | 20240102 | 121000 | 1372710200 | 29800 | 29750 | 29800 | 29750 | 26 |
| 497 | 20240102 | 120900 | 1371935550 | 29800 | 29750 | 29800 | 29750 | 18 |
| 498 | 20240102 | 120800 | 1371399550 | 29800 | 29800 | 29800 | 29750 | 6 |
| 499 | 20240102 | 120700 | 1371220900 | 29800 | 29800 | 29800 | 29750 | 324 |
| 500 | 20240102 | 120600 | 1361576050 | 29800 | 29800 | 29800 | 29800 | 14 |
| 501 | 20240102 | 120500 | 1361158850 | 29800 | 29800 | 29800 | 29800 | 283 |
| 502 | 20240102 | 120400 | 1352725450 | 29850 | 29850 | 29850 | 29800 | 55 |
| 503 | 20240102 | 120300 | 1351085400 | 29850 | 29800 | 29850 | 29800 | 20 |
| 504 | 20240102 | 120200 | 1350488900 | 29800 | 29800 | 29850 | 29800 | 115 |
| 505 | 20240102 | 120100 | 1347060850 | 29800 | 29800 | 29800 | 29800 | 225 |
| 506 | 20240102 | 120000 | 1340355850 | 29800 | 29800 | 29800 | 29800 | 41 |
| 507 | 20240102 | 115900 | 1339134050 | 29800 | 29850 | 29850 | 29800 | 163 |
| 508 | 20240102 | 115800 | 1334269100 | 29850 | 29850 | 29850 | 29850 | 58 |
| 509 | 20240102 | 115700 | 1332537800 | 29850 | 29850 | 29850 | 29850 | 218 |
| 510 | 20240102 | 115600 | 1326030500 | 29850 | 29850 | 29900 | 29850 | 63 |
| 511 | 20240102 | 115500 | 1324149150 | 29850 | 29850 | 29900 | 29850 | 5 |
| 512 | 20240102 | 115400 | 1323999850 | 29850 | 29850 | 29850 | 29850 | 61 |
| 513 | 20240102 | 115300 | 1322179000 | 29850 | 29950 | 29950 | 29850 | 86 |
| 514 | 20240102 | 115200 | 1319607450 | 29900 | 29900 | 29900 | 29900 | 119 |
| 515 | 20240102 | 115100 | 1316049350 | 29900 | 29900 | 29900 | 29900 | 34 |
| 516 | 20240102 | 115000 | 1315032750 | 29950 | 29900 | 29950 | 29900 | 119 |
| 517 | 20240102 | 114900 | 1311473850 | 29900 | 29900 | 29900 | 29900 | 52 |
| 518 | 20240102 | 114800 | 1309919050 | 29900 | 29950 | 29950 | 29900 | 86 |
| 519 | 20240102 | 114700 | 1307346400 | 29900 | 29900 | 29900 | 29900 | 12 |
| 520 | 20240102 | 114600 | 1306987600 | 29950 | 29900 | 29950 | 29900 | 174 |
| 521 | 20240102 | 114500 | 1301776450 | 29900 | 29900 | 29950 | 29900 | 142 |
| 522 | 20240102 | 114400 | 1297528350 | 29900 | 29900 | 29900 | 29900 | 233 |
| 523 | 20240102 | 114300 | 1290561650 | 29950 | 29900 | 29950 | 29900 | 53 |
| 524 | 20240102 | 114200 | 1288974450 | 29950 | 29950 | 29950 | 29950 | 19 |
| 525 | 20240102 | 114100 | 1288405400 | 29900 | 29900 | 29900 | 29900 | 6 |
| 526 | 20240102 | 114000 | 1288226000 | 29900 | 29900 | 29900 | 29900 | 81 |
| 527 | 20240102 | 113900 | 1285804100 | 29900 | 29900 | 29950 | 29900 | 25 |
| 528 | 20240102 | 113800 | 1285055750 | 29900 | 29950 | 29950 | 29900 | 10 |
| 529 | 20240102 | 113700 | 1284756400 | 29950 | 29850 | 29950 | 29850 | 489 |
| 530 | 20240102 | 113600 | 1270137000 | 29850 | 29900 | 29900 | 29850 | 39 |
| 531 | 20240102 | 113500 | 1268971400 | 29900 | 29900 | 29900 | 29900 | 12 |
| 532 | 20240102 | 113400 | 1268612600 | 29950 | 29900 | 29950 | 29900 | 27 |
| 533 | 20240102 | 113300 | 1267804050 | 29900 | 29850 | 29900 | 29850 | 153 |
| 534 | 20240102 | 113200 | 1263230400 | 29850 | 29850 | 29900 | 29850 | 223 |
| 535 | 20240102 | 113100 | 1256573500 | 29900 | 29900 | 29950 | 29900 | 350 |
| 536 | 20240102 | 113000 | 1246097650 | 29950 | 29950 | 29950 | 29950 | 32 |
| 537 | 20240102 | 112900 | 1245139250 | 29950 | 29900 | 29950 | 29900 | 515 |
| 538 | 20240102 | 112800 | 1229738600 | 29900 | 29800 | 29900 | 29800 | 183 |
| 539 | 20240102 | 112700 | 1224279150 | 29800 | 29900 | 29900 | 29800 | 94 |
| 540 | 20240102 | 112600 | 1221470350 | 29900 | 29800 | 29950 | 29800 | 80 |
| 541 | 20240102 | 112500 | 1219084150 | 29950 | 29950 | 29950 | 29950 | 54 |
| 542 | 20240102 | 112400 | 1217466850 | 29750 | 30100 | 30200 | 29750 | 6409 |
| 543 | 20240102 | 112300 | 1025461800 | 30100 | 29650 | 30100 | 29650 | 6332 |
| 544 | 20240102 | 112200 | 836234600 | 29650 | 29650 | 29650 | 29600 | 40 |
| 545 | 20240102 | 112100 | 835048650 | 29700 | 29650 | 29700 | 29600 | 113 |
| 546 | 20240102 | 112000 | 831702050 | 29600 | 29700 | 29700 | 29600 | 63 |
| 547 | 20240102 | 111900 | 829836650 | 29700 | 29650 | 29700 | 29600 | 61 |
| 548 | 20240102 | 111800 | 828026150 | 29650 | 29650 | 29650 | 29650 | 39 |
| 549 | 20240102 | 111700 | 826869800 | 29650 | 29600 | 29700 | 29600 | 921 |
| 550 | 20240102 | 111600 | 799590200 | 29600 | 29450 | 29600 | 29450 | 257 |
| 551 | 20240102 | 111500 | 792019000 | 29600 | 29550 | 29600 | 29450 | 366 |
| 552 | 20240102 | 111400 | 781204250 | 29550 | 29500 | 29550 | 29500 | 26 |
| 553 | 20240102 | 111300 | 780436100 | 29500 | 29500 | 29500 | 29500 | 26 |
| 554 | 20240102 | 111200 | 779669100 | 29500 | 29550 | 29550 | 29500 | 17 |
| 555 | 20240102 | 111100 | 779167100 | 29500 | 29500 | 29550 | 29500 | 57 |
| 556 | 20240102 | 111000 | 777485250 | 29500 | 29450 | 29500 | 29450 | 173 |
| 557 | 20240102 | 110900 | 772390300 | 29450 | 29400 | 29450 | 29400 | 21 |
| 558 | 20240102 | 110800 | 771772400 | 29450 | 29400 | 29450 | 29400 | 144 |
| 559 | 20240102 | 110700 | 767537150 | 29400 | 29400 | 29400 | 29400 | 501 |
| 560 | 20240102 | 110600 | 752807750 | 29450 | 29450 | 29450 | 29450 | 159 |
| 561 | 20240102 | 110500 | 748125200 | 29450 | 29450 | 29450 | 29450 | 17 |
| 562 | 20240102 | 110400 | 747624550 | 29450 | 29450 | 29450 | 29400 | 61 |
| 563 | 20240102 | 110300 | 745829650 | 29450 | 29450 | 29450 | 29450 | 234 |
| 564 | 20240102 | 110200 | 738938350 | 29550 | 29550 | 29550 | 29550 | 30 |
| 565 | 20240102 | 110100 | 738051850 | 29550 | 29500 | 29550 | 29500 | 647 |
| 566 | 20240102 | 110000 | 718965300 | 29500 | 29500 | 29500 | 29500 | 474 |
| 567 | 20240102 | 105900 | 704982300 | 29400 | 29400 | 29400 | 29400 | 1 |
| 568 | 20240102 | 105800 | 704952900 | 29550 | 29400 | 29550 | 29400 | 441 |
| 569 | 20240102 | 105700 | 691986450 | 29400 | 29500 | 29550 | 29400 | 773 |
| 570 | 20240102 | 105600 | 669234800 | 29500 | 29500 | 29500 | 29500 | 602 |
| 571 | 20240102 | 105500 | 651475800 | 29500 | 29600 | 29600 | 29500 | 501 |
| 572 | 20240102 | 105400 | 636691200 | 29600 | 29650 | 29650 | 29500 | 1630 |
| 573 | 20240102 | 105300 | 588463200 | 29650 | 29600 | 29650 | 29600 | 16 |
| 574 | 20240102 | 105200 | 587988850 | 29600 | 29600 | 29600 | 29600 | 31 |
| 575 | 20240102 | 105100 | 587071250 | 29650 | 29650 | 29650 | 29600 | 160 |
| 576 | 20240102 | 105000 | 582327300 | 29650 | 29600 | 29650 | 29550 | 44 |
| 577 | 20240102 | 104900 | 581026050 | 29600 | 29600 | 29650 | 29600 | 120 |
| 578 | 20240102 | 104800 | 577472750 | 29650 | 29600 | 29650 | 29600 | 365 |
| 579 | 20240102 | 104700 | 566664100 | 29600 | 29550 | 29600 | 29500 | 207 |
| 580 | 20240102 | 104600 | 560547200 | 29550 | 29550 | 29550 | 29500 | 13 |
| 581 | 20240102 | 104500 | 560163100 | 29550 | 29450 | 29550 | 29450 | 198 |
| 582 | 20240102 | 104400 | 554321750 | 29450 | 29450 | 29450 | 29450 | 1 |
| 583 | 20240102 | 104300 | 554292300 | 29450 | 29450 | 29500 | 29450 | 1290 |
| 584 | 20240102 | 104200 | 516263750 | 29400 | 29450 | 29450 | 29400 | 179 |
| 585 | 20240102 | 104100 | 510997150 | 29450 | 29450 | 29450 | 29450 | 162 |
| 586 | 20240102 | 104000 | 506226250 | 29450 | 29500 | 29500 | 29450 | 102 |
| 587 | 20240102 | 103900 | 503221500 | 29500 | 29450 | 29500 | 29450 | 219 |
| 588 | 20240102 | 103800 | 496771900 | 29450 | 29400 | 29450 | 29400 | 171 |
| 589 | 20240102 | 103700 | 491738450 | 29400 | 29350 | 29450 | 29350 | 468 |
| 590 | 20240102 | 103600 | 477981800 | 29350 | 29350 | 29400 | 29350 | 212 |
| 591 | 20240102 | 103500 | 471758200 | 29400 | 29400 | 29400 | 29400 | 148 |
| 592 | 20240102 | 103400 | 467407000 | 29400 | 29400 | 29400 | 29400 | 2 |
| 593 | 20240102 | 103300 | 467348200 | 29400 | 29450 | 29450 | 29350 | 1086 |
| 594 | 20240102 | 103200 | 435407850 | 29450 | 29400 | 29450 | 29400 | 327 |
| 595 | 20240102 | 103100 | 425779000 | 29400 | 29500 | 29500 | 29400 | 169 |
| 596 | 20240102 | 103000 | 420794300 | 29500 | 29400 | 29500 | 29400 | 202 |
| 597 | 20240102 | 102900 | 414847600 | 29450 | 29450 | 29450 | 29450 | 111 |
| 598 | 20240102 | 102800 | 411578650 | 29450 | 29450 | 29450 | 29450 | 544 |
| 599 | 20240102 | 102700 | 395557850 | 29500 | 29400 | 29500 | 29400 | 1054 |
| 600 | 20240102 | 102600 | 364543950 | 29400 | 29400 | 29400 | 29300 | 22 |
| 601 | 20240102 | 102500 | 363897250 | 29300 | 29300 | 29300 | 29250 | 229 |
| 602 | 20240102 | 102400 | 357192850 | 29400 | 29300 | 29400 | 29300 | 58 |
| 603 | 20240102 | 102300 | 355488750 | 29300 | 29250 | 29300 | 29250 | 657 |
| 604 | 20240102 | 102200 | 336241150 | 29250 | 29250 | 29250 | 29100 | 1264 |
| 605 | 20240102 | 102100 | 299348450 | 29250 | 29250 | 29250 | 29250 | 10 |
| 606 | 20240102 | 102000 | 299055950 | 29250 | 29250 | 29250 | 29200 | 50 |
| 607 | 20240102 | 101900 | 297593500 | 29250 | 29250 | 29300 | 29250 | 44 |
| 608 | 20240102 | 101800 | 296305000 | 29250 | 29300 | 29300 | 29250 | 21 |
| 609 | 20240102 | 101700 | 295689850 | 29300 | 29400 | 29400 | 29300 | 101 |
| 610 | 20240102 | 101600 | 292728100 | 29400 | 29350 | 29400 | 29350 | 518 |
| 611 | 20240102 | 101500 | 277510950 | 29350 | 29200 | 29350 | 29200 | 688 |
| 612 | 20240102 | 101400 | 257387400 | 29200 | 29100 | 29200 | 29100 | 173 |
| 613 | 20240102 | 101300 | 252347350 | 29050 | 29150 | 29150 | 29050 | 1530 |
| 614 | 20240102 | 101200 | 207882200 | 29150 | 29200 | 29250 | 29150 | 573 |
| 615 | 20240102 | 101100 | 191175950 | 29200 | 29200 | 29200 | 29200 | 1055 |
| 616 | 20240102 | 101000 | 160369950 | 29200 | 29200 | 29200 | 29150 | 254 |
| 617 | 20240102 | 100900 | 152958250 | 29200 | 29300 | 29300 | 29200 | 677 |
| 618 | 20240102 | 100800 | 133169250 | 29300 | 29350 | 29350 | 29250 | 289 |
| 619 | 20240102 | 100700 | 124698250 | 29350 | 29350 | 29350 | 29300 | 324 |
| 620 | 20240102 | 100600 | 115197700 | 29350 | 29400 | 29400 | 29350 | 27 |
| 621 | 20240102 | 100500 | 114403950 | 29400 | 29300 | 29400 | 29300 | 219 |
| 622 | 20240102 | 100400 | 107965550 | 29300 | 29450 | 29450 | 29300 | 355 |
| 623 | 20240102 | 100300 | 97561950 | 29450 | 29250 | 29450 | 29250 | 1202 |
| 624 | 20240102 | 100200 | 62295800 | 29250 | 29300 | 29300 | 29250 | 91 |
| 625 | 20240102 | 100100 | 59632350 | 29250 | 29250 | 29300 | 29250 | 294 |
| 626 | 20240102 | 100000 | 51030150 | 29300 | 29300 | 29300 | 29150 | 1742 |