31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 3 | 20240103 | 183800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20240103 | 183700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20240103 | 183600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20240103 | 183500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20240103 | 183400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20240103 | 183300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20240103 | 183200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20240103 | 183100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20240103 | 183000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20240103 | 182900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20240103 | 182800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20240103 | 182700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20240103 | 182600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20240103 | 182500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20240103 | 182400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20240103 | 182300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20240103 | 182200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20240103 | 182100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20240103 | 182000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20240103 | 181900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20240103 | 181800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20240103 | 181700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20240103 | 181600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20240103 | 181500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20240103 | 181400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20240103 | 181300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20240103 | 181200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20240103 | 181100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20240103 | 181000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20240103 | 180900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 33 | 20240103 | 180800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20240103 | 180700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20240103 | 180600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20240103 | 180500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20240103 | 180400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20240103 | 180300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20240103 | 180200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20240103 | 180100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20240103 | 180000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20240103 | 175900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20240103 | 175800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20240103 | 175700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20240103 | 175600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20240103 | 175500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20240103 | 175400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20240103 | 175300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20240103 | 175200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20240103 | 175100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20240103 | 175000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20240103 | 174900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20240103 | 174800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20240103 | 174700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20240103 | 174600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20240103 | 174500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20240103 | 174400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20240103 | 174300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20240103 | 174200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20240103 | 174100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20240103 | 174000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20240103 | 173900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 63 | 20240103 | 173800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20240103 | 173700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20240103 | 173600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20240103 | 173500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20240103 | 173400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20240103 | 173300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20240103 | 173200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20240103 | 173100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20240103 | 173000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20240103 | 172900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20240103 | 172800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20240103 | 172700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20240103 | 172600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20240103 | 172500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20240103 | 172400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20240103 | 172300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20240103 | 172200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20240103 | 172100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20240103 | 172000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20240103 | 171900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20240103 | 171800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20240103 | 171700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20240103 | 171600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20240103 | 171500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20240103 | 171400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20240103 | 171300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20240103 | 171200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20240103 | 171100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20240103 | 171000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20240103 | 170900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 93 | 20240103 | 170800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20240103 | 170700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20240103 | 170600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20240103 | 170500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20240103 | 170400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20240103 | 170300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20240103 | 170200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20240103 | 170100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20240103 | 170000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20240103 | 165900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20240103 | 165800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20240103 | 165700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20240103 | 165600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20240103 | 165500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20240103 | 165400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20240103 | 165300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20240103 | 165200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20240103 | 165100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20240103 | 165000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20240103 | 164900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20240103 | 164800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20240103 | 164700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20240103 | 164600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20240103 | 164500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20240103 | 164400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20240103 | 164300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20240103 | 164200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20240103 | 164100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20240103 | 164000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20240103 | 163900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 123 | 20240103 | 163800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20240103 | 163700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20240103 | 163600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20240103 | 163500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20240103 | 163400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20240103 | 163300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20240103 | 163200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20240103 | 163100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20240103 | 163000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20240103 | 162900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20240103 | 162800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20240103 | 162700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20240103 | 162600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20240103 | 162500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20240103 | 162400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20240103 | 162300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20240103 | 162200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20240103 | 162100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20240103 | 162000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20240103 | 161900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20240103 | 161800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20240103 | 161700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20240103 | 161600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20240103 | 161500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20240103 | 161400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20240103 | 161300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20240103 | 161200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20240103 | 161100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20240103 | 161000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20240103 | 160900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 153 | 20240103 | 160800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20240103 | 160700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20240103 | 160600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20240103 | 160500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20240103 | 160400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20240103 | 160300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20240103 | 160200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20240103 | 160100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20240103 | 160000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20240103 | 155900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20240103 | 155800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20240103 | 155700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20240103 | 155600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20240103 | 155500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20240103 | 155400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20240103 | 155300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20240103 | 155200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20240103 | 155100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20240103 | 155000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20240103 | 154900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20240103 | 154800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20240103 | 154700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20240103 | 154600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20240103 | 154500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20240103 | 154400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20240103 | 154300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 179 | 20240103 | 154200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 180 | 20240103 | 154100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 181 | 20240103 | 154000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 182 | 20240103 | 153900 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 183 | 20240103 | 153800 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 184 | 20240103 | 153700 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 185 | 20240103 | 153600 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 186 | 20240103 | 153500 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 187 | 20240103 | 153400 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 188 | 20240103 | 153300 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 189 | 20240103 | 153200 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 190 | 20240103 | 153100 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 0 |
| 191 | 20240103 | 153000 | 1722753380 | 15910 | 15910 | 15910 | 15910 | 1752 |
| 192 | 20240103 | 152900 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 193 | 20240103 | 152800 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 194 | 20240103 | 152700 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 195 | 20240103 | 152600 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 196 | 20240103 | 152500 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 197 | 20240103 | 152400 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 198 | 20240103 | 152300 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 199 | 20240103 | 152200 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 200 | 20240103 | 152100 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 201 | 20240103 | 152000 | 1694879060 | 15870 | 15870 | 15870 | 15870 | 0 |
| 202 | 20240103 | 151900 | 1694879060 | 15870 | 15880 | 15880 | 15870 | 89 |
| 203 | 20240103 | 151800 | 1693466190 | 15850 | 15870 | 15870 | 15850 | 182 |
| 204 | 20240103 | 151700 | 1690580860 | 15880 | 15850 | 15880 | 15850 | 100 |
| 205 | 20240103 | 151600 | 1688993640 | 15850 | 15850 | 15850 | 15850 | 210 |
| 206 | 20240103 | 151500 | 1685665140 | 15850 | 15870 | 15870 | 15850 | 422 |
| 207 | 20240103 | 151400 | 1678975900 | 15870 | 15860 | 15880 | 15860 | 508 |
| 208 | 20240103 | 151300 | 1670917430 | 15860 | 15870 | 15870 | 15860 | 350 |
| 209 | 20240103 | 151200 | 1665364430 | 15870 | 15860 | 15870 | 15860 | 215 |
| 210 | 20240103 | 151100 | 1661952880 | 15860 | 15860 | 15870 | 15860 | 719 |
| 211 | 20240103 | 151000 | 1650548960 | 15860 | 15870 | 15870 | 15860 | 1127 |
| 212 | 20240103 | 150900 | 1632673980 | 15870 | 15860 | 15870 | 15860 | 432 |
| 213 | 20240103 | 150800 | 1625819120 | 15860 | 15860 | 15870 | 15860 | 152 |
| 214 | 20240103 | 150700 | 1623408380 | 15860 | 15870 | 15870 | 15860 | 500 |
| 215 | 20240103 | 150600 | 1615473880 | 15870 | 15870 | 15870 | 15870 | 149 |
| 216 | 20240103 | 150500 | 1613109250 | 15870 | 15870 | 15870 | 15870 | 103 |
| 217 | 20240103 | 150400 | 1611474640 | 15870 | 15880 | 15880 | 15870 | 147 |
| 218 | 20240103 | 150300 | 1609140780 | 15880 | 15880 | 15880 | 15870 | 288 |
| 219 | 20240103 | 150200 | 1604568360 | 15870 | 15870 | 15880 | 15870 | 164 |
| 220 | 20240103 | 150100 | 1601965040 | 15860 | 15870 | 15870 | 15860 | 212 |
| 221 | 20240103 | 150000 | 1598601140 | 15870 | 15870 | 15880 | 15870 | 687 |
| 222 | 20240103 | 145900 | 1587698350 | 15880 | 15880 | 15880 | 15880 | 378 |
| 223 | 20240103 | 145800 | 1581695710 | 15890 | 15890 | 15890 | 15890 | 110 |
| 224 | 20240103 | 145700 | 1579947810 | 15900 | 15870 | 15900 | 15870 | 321 |
| 225 | 20240103 | 145600 | 1574846160 | 15870 | 15870 | 15870 | 15870 | 150 |
| 226 | 20240103 | 145500 | 1572465660 | 15870 | 15870 | 15870 | 15870 | 100 |
| 227 | 20240103 | 145400 | 1570878660 | 15870 | 15870 | 15870 | 15870 | 250 |
| 228 | 20240103 | 145300 | 1566911160 | 15860 | 15880 | 15880 | 15860 | 100 |
| 229 | 20240103 | 145200 | 1565324870 | 15880 | 15870 | 15880 | 15870 | 207 |
| 230 | 20240103 | 145100 | 1562039710 | 15870 | 15870 | 15880 | 15870 | 150 |
| 231 | 20240103 | 145000 | 1559658710 | 15880 | 15860 | 15880 | 15860 | 60 |
| 232 | 20240103 | 144900 | 1558707000 | 15860 | 15870 | 15870 | 15860 | 141 |
| 233 | 20240103 | 144800 | 1556469830 | 15870 | 15870 | 15870 | 15870 | 399 |
| 234 | 20240103 | 144700 | 1550137700 | 15870 | 15870 | 15870 | 15870 | 200 |
| 235 | 20240103 | 144600 | 1546963700 | 15870 | 15870 | 15870 | 15870 | 50 |
| 236 | 20240103 | 144500 | 1546170200 | 15870 | 15880 | 15880 | 15870 | 197 |
| 237 | 20240103 | 144400 | 1543043050 | 15880 | 15870 | 15880 | 15870 | 103 |
| 238 | 20240103 | 144300 | 1541408410 | 15880 | 15870 | 15880 | 15870 | 109 |
| 239 | 20240103 | 144200 | 1539677990 | 15870 | 15880 | 15880 | 15870 | 151 |
| 240 | 20240103 | 144100 | 1537281120 | 15880 | 15880 | 15880 | 15880 | 100 |
| 241 | 20240103 | 144000 | 1535693120 | 15880 | 15880 | 15880 | 15880 | 120 |
| 242 | 20240103 | 143900 | 1533787520 | 15880 | 15870 | 15880 | 15870 | 250 |
| 243 | 20240103 | 143800 | 1529819520 | 15870 | 15880 | 15880 | 15870 | 863 |
| 244 | 20240103 | 143700 | 1516121830 | 15880 | 15880 | 15880 | 15880 | 100 |
| 245 | 20240103 | 143600 | 1514533830 | 15890 | 15880 | 15890 | 15880 | 309 |
| 246 | 20240103 | 143500 | 1509626340 | 15880 | 15880 | 15890 | 15880 | 64 |
| 247 | 20240103 | 143400 | 1508609960 | 15880 | 15880 | 15890 | 15880 | 160 |
| 248 | 20240103 | 143300 | 1506069090 | 15890 | 15880 | 15890 | 15880 | 441 |
| 249 | 20240103 | 143200 | 1499065610 | 15880 | 15890 | 15890 | 15880 | 145 |
| 250 | 20240103 | 143100 | 1496762560 | 15900 | 15880 | 15900 | 15880 | 240 |
| 251 | 20240103 | 143000 | 1492948850 | 15880 | 15880 | 15880 | 15880 | 199 |
| 252 | 20240103 | 142900 | 1489788730 | 15880 | 15880 | 15880 | 15880 | 100 |
| 253 | 20240103 | 142800 | 1488200730 | 15880 | 15880 | 15880 | 15880 | 100 |
| 254 | 20240103 | 142700 | 1486612730 | 15900 | 15890 | 15900 | 15880 | 241 |
| 255 | 20240103 | 142600 | 1482784080 | 15890 | 15880 | 15890 | 15880 | 170 |
| 256 | 20240103 | 142500 | 1480083280 | 15890 | 15890 | 15890 | 15890 | 86 |
| 257 | 20240103 | 142400 | 1478716740 | 15890 | 15890 | 15900 | 15890 | 190 |
| 258 | 20240103 | 142300 | 1475697600 | 15880 | 15910 | 15910 | 15880 | 1029 |
| 259 | 20240103 | 142200 | 1459328580 | 15910 | 15910 | 15920 | 15910 | 107 |
| 260 | 20240103 | 142100 | 1457626170 | 15920 | 15920 | 15920 | 15920 | 251 |
| 261 | 20240103 | 142000 | 1453630250 | 15910 | 15910 | 15910 | 15910 | 113 |
| 262 | 20240103 | 141900 | 1451832420 | 15910 | 15910 | 15910 | 15910 | 2 |
| 263 | 20240103 | 141800 | 1451800600 | 15900 | 15900 | 15900 | 15900 | 163 |
| 264 | 20240103 | 141700 | 1449208900 | 15880 | 15880 | 15880 | 15880 | 0 |
| 265 | 20240103 | 141600 | 1449208900 | 15880 | 15890 | 15890 | 15880 | 42 |
| 266 | 20240103 | 141500 | 1448541570 | 15880 | 15880 | 15880 | 15880 | 0 |
| 267 | 20240103 | 141400 | 1448541570 | 15880 | 15880 | 15880 | 15880 | 49 |
| 268 | 20240103 | 141300 | 1447763450 | 15890 | 15890 | 15890 | 15890 | 374 |
| 269 | 20240103 | 141200 | 1441820590 | 15890 | 15900 | 15900 | 15890 | 628 |
| 270 | 20240103 | 141100 | 1431835880 | 15900 | 15900 | 15900 | 15900 | 98 |
| 271 | 20240103 | 141000 | 1430277680 | 15900 | 15900 | 15900 | 15900 | 187 |
| 272 | 20240103 | 140900 | 1427304380 | 15900 | 15910 | 15910 | 15900 | 74 |
| 273 | 20240103 | 140800 | 1426127530 | 15910 | 15910 | 15910 | 15910 | 99 |
| 274 | 20240103 | 140700 | 1424552440 | 15910 | 15920 | 15920 | 15910 | 423 |
| 275 | 20240103 | 140600 | 1417821830 | 15920 | 15910 | 15920 | 15910 | 150 |
| 276 | 20240103 | 140500 | 1415434390 | 15910 | 15920 | 15920 | 15910 | 115 |
| 277 | 20240103 | 140400 | 1413604240 | 15920 | 15910 | 15920 | 15910 | 1129 |
| 278 | 20240103 | 140300 | 1395640850 | 15910 | 15910 | 15910 | 15910 | 36 |
| 279 | 20240103 | 140200 | 1395068090 | 15910 | 15910 | 15910 | 15910 | 0 |
| 280 | 20240103 | 140100 | 1395068090 | 15910 | 15910 | 15910 | 15910 | 110 |
| 281 | 20240103 | 140000 | 1393317990 | 15910 | 15900 | 15910 | 15900 | 135 |
| 282 | 20240103 | 135900 | 1391170170 | 15900 | 15900 | 15900 | 15900 | 11 |
| 283 | 20240103 | 135800 | 1390995270 | 15910 | 15890 | 15910 | 15890 | 290 |
| 284 | 20240103 | 135700 | 1386382280 | 15900 | 15890 | 15900 | 15890 | 473 |
| 285 | 20240103 | 135600 | 1378861620 | 15890 | 15890 | 15890 | 15890 | 40 |
| 286 | 20240103 | 135500 | 1378226020 | 15880 | 15880 | 15880 | 15880 | 26 |
| 287 | 20240103 | 135400 | 1377813140 | 15890 | 15870 | 15890 | 15870 | 513 |
| 288 | 20240103 | 135300 | 1369661820 | 15860 | 15860 | 15860 | 15860 | 0 |
| 289 | 20240103 | 135200 | 1369661820 | 15860 | 15860 | 15860 | 15860 | 0 |
| 290 | 20240103 | 135100 | 1369661820 | 15860 | 15860 | 15860 | 15860 | 212 |
| 291 | 20240103 | 135000 | 1366299500 | 15860 | 15860 | 15860 | 15860 | 10 |
| 292 | 20240103 | 134900 | 1366140900 | 15900 | 15900 | 15900 | 15900 | 0 |
| 293 | 20240103 | 134800 | 1366140900 | 15900 | 15900 | 15900 | 15900 | 3 |
| 294 | 20240103 | 134700 | 1366093200 | 15900 | 15900 | 15900 | 15900 | 0 |
| 295 | 20240103 | 134600 | 1366093200 | 15900 | 15870 | 15900 | 15860 | 110 |
| 296 | 20240103 | 134500 | 1364347780 | 15860 | 15860 | 15860 | 15860 | 0 |
| 297 | 20240103 | 134400 | 1364347780 | 15860 | 15860 | 15860 | 15860 | 0 |
| 298 | 20240103 | 134300 | 1364347780 | 15860 | 15890 | 15890 | 15860 | 26 |
| 299 | 20240103 | 134200 | 1363934820 | 15890 | 15890 | 15890 | 15890 | 24 |
| 300 | 20240103 | 134100 | 1363553460 | 15890 | 15890 | 15890 | 15890 | 1 |
| 301 | 20240103 | 134000 | 1363537570 | 15880 | 15850 | 15880 | 15850 | 3 |
| 302 | 20240103 | 133900 | 1363489990 | 15850 | 15860 | 15860 | 15850 | 200 |
| 303 | 20240103 | 133800 | 1360319640 | 15870 | 15870 | 15870 | 15870 | 44 |
| 304 | 20240103 | 133700 | 1359621360 | 15900 | 15900 | 15900 | 15900 | 111 |
| 305 | 20240103 | 133600 | 1357856460 | 15900 | 15900 | 15900 | 15900 | 0 |
| 306 | 20240103 | 133500 | 1357856460 | 15900 | 15900 | 15900 | 15900 | 0 |
| 307 | 20240103 | 133400 | 1357856460 | 15900 | 15900 | 15900 | 15900 | 0 |
| 308 | 20240103 | 133300 | 1357856460 | 15900 | 15900 | 15900 | 15900 | 0 |
| 309 | 20240103 | 133200 | 1357856460 | 15900 | 15900 | 15900 | 15900 | 3 |
| 310 | 20240103 | 133100 | 1357808760 | 15900 | 15910 | 15910 | 15900 | 18 |
| 311 | 20240103 | 133000 | 1357522550 | 15850 | 15850 | 15850 | 15850 | 6 |
| 312 | 20240103 | 132900 | 1357427450 | 15850 | 15850 | 15850 | 15850 | 0 |
| 313 | 20240103 | 132800 | 1357427450 | 15850 | 15850 | 15850 | 15850 | 0 |
| 314 | 20240103 | 132700 | 1357427450 | 15850 | 15850 | 15850 | 15850 | 120 |
| 315 | 20240103 | 132600 | 1355525450 | 15850 | 15850 | 15850 | 15850 | 0 |
| 316 | 20240103 | 132500 | 1355525450 | 15850 | 15850 | 15850 | 15850 | 0 |
| 317 | 20240103 | 132400 | 1355525450 | 15850 | 15850 | 15850 | 15850 | 65 |
| 318 | 20240103 | 132300 | 1354495200 | 15850 | 15860 | 15860 | 15850 | 200 |
| 319 | 20240103 | 132200 | 1351324960 | 15910 | 15910 | 15910 | 15910 | 0 |
| 320 | 20240103 | 132100 | 1351324960 | 15910 | 15910 | 15910 | 15910 | 0 |
| 321 | 20240103 | 132000 | 1351324960 | 15910 | 15900 | 15910 | 15900 | 2 |
| 322 | 20240103 | 131900 | 1351293150 | 15850 | 15850 | 15850 | 15850 | 100 |
| 323 | 20240103 | 131800 | 1349708150 | 15920 | 15880 | 15920 | 15880 | 214 |
| 324 | 20240103 | 131700 | 1346306490 | 15840 | 15840 | 15840 | 15840 | 2 |
| 325 | 20240103 | 131600 | 1346274810 | 15830 | 15830 | 15830 | 15830 | 0 |
| 326 | 20240103 | 131500 | 1346274810 | 15830 | 15840 | 15840 | 15830 | 60 |
| 327 | 20240103 | 131400 | 1345324960 | 15840 | 15850 | 15850 | 15840 | 19 |
| 328 | 20240103 | 131300 | 1345023900 | 15840 | 15850 | 15850 | 15840 | 100 |
| 329 | 20240103 | 131200 | 1343439590 | 15840 | 15850 | 15850 | 15840 | 100 |
| 330 | 20240103 | 131100 | 1341855340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 331 | 20240103 | 131000 | 1341855340 | 15840 | 15840 | 15840 | 15840 | 0 |
| 332 | 20240103 | 130900 | 1341855340 | 15840 | 15840 | 15840 | 15840 | 60 |
| 333 | 20240103 | 130800 | 1340904940 | 15810 | 15870 | 15870 | 15810 | 1767 |
| 334 | 20240103 | 130700 | 1312904240 | 15860 | 15890 | 15890 | 15860 | 2000 |
| 335 | 20240103 | 130600 | 1281162720 | 15900 | 15900 | 15900 | 15900 | 20 |
| 336 | 20240103 | 130500 | 1280844720 | 15900 | 15900 | 15900 | 15900 | 25 |
| 337 | 20240103 | 130400 | 1280447220 | 15890 | 15890 | 15890 | 15890 | 0 |
| 338 | 20240103 | 130300 | 1280447220 | 15890 | 15890 | 15890 | 15890 | 6 |
| 339 | 20240103 | 130200 | 1280351880 | 15890 | 15890 | 15890 | 15890 | 0 |
| 340 | 20240103 | 130100 | 1280351880 | 15890 | 15890 | 15890 | 15890 | 56 |
| 341 | 20240103 | 130000 | 1279462040 | 15890 | 15880 | 15890 | 15880 | 81 |
| 342 | 20240103 | 125900 | 1278175690 | 15880 | 15880 | 15880 | 15880 | 150 |
| 343 | 20240103 | 125800 | 1275793690 | 15880 | 15890 | 15890 | 15880 | 191 |
| 344 | 20240103 | 125700 | 1272759230 | 15900 | 15900 | 15900 | 15900 | 5 |
| 345 | 20240103 | 125600 | 1272679730 | 15900 | 15900 | 15900 | 15900 | 12 |
| 346 | 20240103 | 125500 | 1272488930 | 15890 | 15890 | 15890 | 15890 | 0 |
| 347 | 20240103 | 125400 | 1272488930 | 15890 | 15890 | 15890 | 15890 | 0 |
| 348 | 20240103 | 125300 | 1272488930 | 15890 | 15890 | 15890 | 15890 | 191 |
| 349 | 20240103 | 125200 | 1269453940 | 15890 | 15890 | 15890 | 15890 | 0 |
| 350 | 20240103 | 125100 | 1269453940 | 15890 | 15890 | 15890 | 15890 | 2 |
| 351 | 20240103 | 125000 | 1269422160 | 15890 | 15890 | 15900 | 15890 | 52 |
| 352 | 20240103 | 124900 | 1268595480 | 15900 | 15900 | 15900 | 15900 | 3 |
| 353 | 20240103 | 124800 | 1268547780 | 15890 | 15890 | 15890 | 15890 | 2 |
| 354 | 20240103 | 124700 | 1268516000 | 15900 | 15900 | 15900 | 15900 | 13 |
| 355 | 20240103 | 124600 | 1268309300 | 15900 | 15900 | 15900 | 15900 | 7 |
| 356 | 20240103 | 124500 | 1268198000 | 15900 | 15900 | 15900 | 15900 | 0 |
| 357 | 20240103 | 124400 | 1268198000 | 15900 | 15910 | 15910 | 15900 | 6 |
| 358 | 20240103 | 124300 | 1268102550 | 15910 | 15910 | 15910 | 15890 | 39 |
| 359 | 20240103 | 124200 | 1267482800 | 15900 | 15900 | 15900 | 15900 | 410 |
| 360 | 20240103 | 124100 | 1260963800 | 15900 | 15880 | 15900 | 15880 | 21 |
| 361 | 20240103 | 124000 | 1260630300 | 15880 | 15900 | 15900 | 15880 | 890 |
| 362 | 20240103 | 123900 | 1246490900 | 15900 | 15900 | 15900 | 15900 | 20 |
| 363 | 20240103 | 123800 | 1246172900 | 15910 | 15910 | 15910 | 15910 | 17 |
| 364 | 20240103 | 123700 | 1245902430 | 15910 | 15910 | 15910 | 15910 | 1 |
| 365 | 20240103 | 123600 | 1245886520 | 15910 | 15910 | 15910 | 15910 | 2 |
| 366 | 20240103 | 123500 | 1245854700 | 15910 | 15910 | 15910 | 15900 | 73 |
| 367 | 20240103 | 123400 | 1244693410 | 15910 | 15910 | 15910 | 15910 | 1 |
| 368 | 20240103 | 123300 | 1244677500 | 15910 | 15910 | 15920 | 15910 | 86 |
| 369 | 20240103 | 123200 | 1243308620 | 15920 | 15920 | 15920 | 15920 | 3 |
| 370 | 20240103 | 123100 | 1243260860 | 15910 | 15910 | 15910 | 15910 | 0 |
| 371 | 20240103 | 123000 | 1243260860 | 15910 | 15910 | 15920 | 15910 | 80 |
| 372 | 20240103 | 122900 | 1241987470 | 15920 | 15920 | 15920 | 15920 | 4 |
| 373 | 20240103 | 122800 | 1241923790 | 15920 | 15920 | 15920 | 15920 | 2 |
| 374 | 20240103 | 122700 | 1241891950 | 15920 | 15920 | 15920 | 15920 | 3 |
| 375 | 20240103 | 122600 | 1241844190 | 15920 | 15920 | 15920 | 15920 | 9 |
| 376 | 20240103 | 122500 | 1241700910 | 15900 | 15900 | 15900 | 15900 | 0 |
| 377 | 20240103 | 122400 | 1241700910 | 15900 | 15900 | 15900 | 15900 | 401 |
| 378 | 20240103 | 122300 | 1235325010 | 15900 | 15900 | 15900 | 15900 | 0 |
| 379 | 20240103 | 122200 | 1235325010 | 15900 | 15900 | 15900 | 15900 | 20 |
| 380 | 20240103 | 122100 | 1235007010 | 15900 | 15900 | 15900 | 15900 | 0 |
| 381 | 20240103 | 122000 | 1235007010 | 15900 | 15910 | 15910 | 15900 | 1508 |
| 382 | 20240103 | 121900 | 1211014840 | 15910 | 15910 | 15910 | 15910 | 4 |
| 383 | 20240103 | 121800 | 1210951200 | 15930 | 15930 | 15930 | 15930 | 0 |
| 384 | 20240103 | 121700 | 1210951200 | 15930 | 15940 | 15940 | 15920 | 296 |
| 385 | 20240103 | 121600 | 1206237820 | 15930 | 15930 | 15930 | 15930 | 0 |
| 386 | 20240103 | 121500 | 1206237820 | 15930 | 15940 | 15940 | 15930 | 5 |
| 387 | 20240103 | 121400 | 1206158150 | 15940 | 15940 | 15940 | 15940 | 100 |
| 388 | 20240103 | 121300 | 1204564150 | 15930 | 15930 | 15930 | 15930 | 0 |
| 389 | 20240103 | 121200 | 1204564150 | 15930 | 15930 | 15930 | 15930 | 0 |
| 390 | 20240103 | 121100 | 1204564150 | 15930 | 15930 | 15940 | 15930 | 81 |
| 391 | 20240103 | 121000 | 1203273700 | 15930 | 15930 | 15930 | 15930 | 5 |
| 392 | 20240103 | 120900 | 1203194050 | 15930 | 15930 | 15930 | 15930 | 0 |
| 393 | 20240103 | 120800 | 1203194050 | 15930 | 15930 | 15930 | 15930 | 0 |
| 394 | 20240103 | 120700 | 1203194050 | 15930 | 15930 | 15930 | 15930 | 0 |
| 395 | 20240103 | 120600 | 1203194050 | 15930 | 15930 | 15930 | 15930 | 111 |
| 396 | 20240103 | 120500 | 1201425820 | 15930 | 15930 | 15930 | 15930 | 0 |
| 397 | 20240103 | 120400 | 1201425820 | 15930 | 15930 | 15930 | 15930 | 40 |
| 398 | 20240103 | 120300 | 1200788620 | 15930 | 15940 | 15940 | 15930 | 49 |
| 399 | 20240103 | 120200 | 1200007860 | 15950 | 15950 | 15950 | 15950 | 0 |
| 400 | 20240103 | 120100 | 1200007860 | 15950 | 15940 | 15950 | 15940 | 545 |
| 401 | 20240103 | 120000 | 1191315390 | 15940 | 15950 | 15950 | 15940 | 23 |
| 402 | 20240103 | 115900 | 1190948750 | 15950 | 15950 | 15950 | 15950 | 30 |
| 403 | 20240103 | 115800 | 1190470250 | 15950 | 15950 | 15950 | 15940 | 29 |
| 404 | 20240103 | 115700 | 1190007710 | 15940 | 15940 | 15940 | 15940 | 0 |
| 405 | 20240103 | 115600 | 1190007710 | 15940 | 15920 | 15940 | 15920 | 386 |
| 406 | 20240103 | 115500 | 1183856090 | 15920 | 15910 | 15920 | 15910 | 111 |
| 407 | 20240103 | 115400 | 1182088980 | 15920 | 15920 | 15920 | 15920 | 1721 |
| 408 | 20240103 | 115300 | 1154690660 | 15910 | 15910 | 15910 | 15910 | 0 |
| 409 | 20240103 | 115200 | 1154690660 | 15910 | 15910 | 15910 | 15910 | 101 |
| 410 | 20240103 | 115100 | 1153083750 | 15910 | 15910 | 15910 | 15910 | 0 |
| 411 | 20240103 | 115000 | 1153083750 | 15910 | 15910 | 15910 | 15910 | 0 |
| 412 | 20240103 | 114900 | 1153083750 | 15910 | 15910 | 15910 | 15910 | 0 |
| 413 | 20240103 | 114800 | 1153083750 | 15910 | 15910 | 15910 | 15910 | 65 |
| 414 | 20240103 | 114700 | 1152049600 | 15900 | 15900 | 15900 | 15900 | 114 |
| 415 | 20240103 | 114600 | 1150237000 | 15900 | 15910 | 15910 | 15900 | 4 |
| 416 | 20240103 | 114500 | 1150173380 | 15910 | 15910 | 15910 | 15910 | 5 |
| 417 | 20240103 | 114400 | 1150093830 | 15900 | 15900 | 15900 | 15900 | 0 |
| 418 | 20240103 | 114300 | 1150093830 | 15900 | 15900 | 15900 | 15900 | 0 |
| 419 | 20240103 | 114200 | 1150093830 | 15900 | 15900 | 15900 | 15900 | 0 |
| 420 | 20240103 | 114100 | 1150093830 | 15900 | 15900 | 15900 | 15900 | 0 |
| 421 | 20240103 | 114000 | 1150093830 | 15900 | 15910 | 15910 | 15900 | 88 |
| 422 | 20240103 | 113900 | 1148694620 | 15910 | 15910 | 15910 | 15910 | 184 |
| 423 | 20240103 | 113800 | 1145767180 | 15910 | 15930 | 15930 | 15910 | 187 |
| 424 | 20240103 | 113700 | 1142791950 | 15930 | 15930 | 15930 | 15930 | 0 |
| 425 | 20240103 | 113600 | 1142791950 | 15930 | 15930 | 15930 | 15930 | 0 |
| 426 | 20240103 | 113500 | 1142791950 | 15930 | 15930 | 15930 | 15930 | 1 |
| 427 | 20240103 | 113400 | 1142776020 | 15940 | 15910 | 15940 | 15910 | 391 |
| 428 | 20240103 | 113300 | 1136543840 | 15910 | 15920 | 15920 | 15910 | 306 |
| 429 | 20240103 | 113200 | 1131672930 | 15920 | 15920 | 15920 | 15920 | 113 |
| 430 | 20240103 | 113100 | 1129873970 | 15940 | 15940 | 15940 | 15940 | 3 |
| 431 | 20240103 | 113000 | 1129826150 | 15940 | 15930 | 15940 | 15930 | 2 |
| 432 | 20240103 | 112900 | 1129794280 | 15930 | 15930 | 15930 | 15930 | 0 |
| 433 | 20240103 | 112800 | 1129794280 | 15930 | 15930 | 15930 | 15930 | 30 |
| 434 | 20240103 | 112700 | 1129316380 | 15930 | 15930 | 15930 | 15930 | 6 |
| 435 | 20240103 | 112600 | 1129220800 | 15920 | 15920 | 15920 | 15920 | 420 |
| 436 | 20240103 | 112500 | 1122534400 | 15920 | 15930 | 15930 | 15920 | 2 |
| 437 | 20240103 | 112400 | 1122502550 | 15930 | 15920 | 15930 | 15920 | 102 |
| 438 | 20240103 | 112300 | 1120878090 | 15930 | 15930 | 15930 | 15930 | 37 |
| 439 | 20240103 | 112200 | 1120288680 | 15920 | 15910 | 15920 | 15910 | 6 |
| 440 | 20240103 | 112100 | 1120193180 | 15900 | 15900 | 15900 | 15900 | 2 |
| 441 | 20240103 | 112000 | 1120161380 | 15900 | 15900 | 15900 | 15900 | 342 |
| 442 | 20240103 | 111900 | 1114723580 | 15900 | 15900 | 15900 | 15900 | 266 |
| 443 | 20240103 | 111800 | 1110494180 | 15930 | 15930 | 15930 | 15930 | 0 |
| 444 | 20240103 | 111700 | 1110494180 | 15930 | 15930 | 15930 | 15900 | 388 |
| 445 | 20240103 | 111600 | 1104315510 | 15900 | 15900 | 15900 | 15900 | 0 |
| 446 | 20240103 | 111500 | 1104315510 | 15900 | 15900 | 15900 | 15900 | 0 |
| 447 | 20240103 | 111400 | 1104315510 | 15900 | 15940 | 15940 | 15900 | 1657 |
| 448 | 20240103 | 111300 | 1077939120 | 15940 | 15940 | 15940 | 15940 | 101 |
| 449 | 20240103 | 111200 | 1076329180 | 15950 | 15950 | 15950 | 15950 | 6 |
| 450 | 20240103 | 111100 | 1076233480 | 15950 | 15950 | 15950 | 15950 | 535 |
| 451 | 20240103 | 111000 | 1067700230 | 15950 | 15950 | 15950 | 15950 | 99 |
| 452 | 20240103 | 110900 | 1066121180 | 15950 | 15950 | 15950 | 15950 | 3 |
| 453 | 20240103 | 110800 | 1066073330 | 15950 | 15950 | 15950 | 15950 | 20 |
| 454 | 20240103 | 110700 | 1065754330 | 15950 | 15940 | 15950 | 15940 | 2 |
| 455 | 20240103 | 110600 | 1065722440 | 15930 | 15940 | 15940 | 15930 | 69 |
| 456 | 20240103 | 110500 | 1064622760 | 15940 | 15940 | 15940 | 15940 | 14 |
| 457 | 20240103 | 110400 | 1064399600 | 15940 | 15950 | 15950 | 15940 | 275 |
| 458 | 20240103 | 110300 | 1060016010 | 15940 | 15940 | 15940 | 15940 | 0 |
| 459 | 20240103 | 110200 | 1060016010 | 15940 | 15940 | 15940 | 15940 | 1 |
| 460 | 20240103 | 110100 | 1060000070 | 15940 | 15940 | 15940 | 15940 | 70 |
| 461 | 20240103 | 110000 | 1058884270 | 15950 | 15950 | 15950 | 15950 | 20 |
| 462 | 20240103 | 105900 | 1058565270 | 15950 | 15950 | 15950 | 15950 | 3 |
| 463 | 20240103 | 105800 | 1058517420 | 15940 | 15940 | 15940 | 15940 | 1 |
| 464 | 20240103 | 105700 | 1058501480 | 15940 | 15950 | 15950 | 15940 | 113 |
| 465 | 20240103 | 105600 | 1056700170 | 15950 | 15950 | 15950 | 15950 | 53 |
| 466 | 20240103 | 105500 | 1055854820 | 15950 | 15950 | 15950 | 15950 | 11 |
| 467 | 20240103 | 105400 | 1055679370 | 15960 | 15950 | 15960 | 15950 | 399 |
| 468 | 20240103 | 105300 | 1049315260 | 15950 | 15950 | 15950 | 15950 | 0 |
| 469 | 20240103 | 105200 | 1049315260 | 15950 | 15950 | 15950 | 15950 | 180 |
| 470 | 20240103 | 105100 | 1046444260 | 15960 | 15960 | 15960 | 15960 | 370 |
| 471 | 20240103 | 105000 | 1040539060 | 15950 | 15950 | 15950 | 15950 | 219 |
| 472 | 20240103 | 104900 | 1037046010 | 15950 | 15950 | 15950 | 15950 | 103 |
| 473 | 20240103 | 104800 | 1035403160 | 15950 | 15950 | 15950 | 15950 | 321 |
| 474 | 20240103 | 104700 | 1030283210 | 15960 | 15960 | 15960 | 15960 | 6 |
| 475 | 20240103 | 104600 | 1030187450 | 15960 | 15980 | 15980 | 15960 | 84 |
| 476 | 20240103 | 104500 | 1028845770 | 15960 | 15970 | 15970 | 15960 | 72 |
| 477 | 20240103 | 104400 | 1027695940 | 15980 | 15980 | 15980 | 15980 | 0 |
| 478 | 20240103 | 104300 | 1027695940 | 15980 | 15970 | 15980 | 15970 | 7 |
| 479 | 20240103 | 104200 | 1027584110 | 15970 | 15970 | 15970 | 15970 | 75 |
| 480 | 20240103 | 104100 | 1026386360 | 15980 | 15970 | 15980 | 15970 | 20 |
| 481 | 20240103 | 104000 | 1026066860 | 15970 | 15970 | 15970 | 15970 | 11 |
| 482 | 20240103 | 103900 | 1025891190 | 15970 | 15970 | 15970 | 15970 | 9 |
| 483 | 20240103 | 103800 | 1025747460 | 15970 | 15970 | 15970 | 15970 | 3 |
| 484 | 20240103 | 103700 | 1025699550 | 15970 | 15970 | 15980 | 15960 | 1389 |
| 485 | 20240103 | 103600 | 1003509110 | 15960 | 15950 | 15960 | 15950 | 51 |
| 486 | 20240103 | 103500 | 1002695240 | 15960 | 15970 | 15970 | 15950 | 147 |
| 487 | 20240103 | 103400 | 1000349890 | 15980 | 15950 | 15980 | 15950 | 788 |
| 488 | 20240103 | 103300 | 987767210 | 15950 | 15940 | 15950 | 15940 | 1621 |
| 489 | 20240103 | 103200 | 961912600 | 15940 | 15930 | 15940 | 15920 | 805 |
| 490 | 20240103 | 103100 | 949084770 | 15920 | 15920 | 15920 | 15920 | 25 |
| 491 | 20240103 | 103000 | 948686770 | 15920 | 15920 | 15920 | 15920 | 7 |
| 492 | 20240103 | 102900 | 948575330 | 15920 | 15920 | 15920 | 15920 | 484 |
| 493 | 20240103 | 102800 | 940870050 | 15920 | 15910 | 15920 | 15900 | 542 |
| 494 | 20240103 | 102700 | 932251250 | 15910 | 15910 | 15910 | 15910 | 17 |
| 495 | 20240103 | 102600 | 931980780 | 15910 | 15910 | 15910 | 15910 | 90 |
| 496 | 20240103 | 102500 | 930548880 | 15910 | 15910 | 15910 | 15910 | 809 |
| 497 | 20240103 | 102400 | 917677690 | 15910 | 15910 | 15910 | 15900 | 275 |
| 498 | 20240103 | 102300 | 913303690 | 15910 | 15900 | 15910 | 15900 | 632 |
| 499 | 20240103 | 102200 | 903254590 | 15900 | 15900 | 15900 | 15900 | 75 |
| 500 | 20240103 | 102100 | 902062090 | 15910 | 15920 | 15920 | 15910 | 95 |
| 501 | 20240103 | 102000 | 900550630 | 15910 | 15930 | 15930 | 15910 | 13 |
| 502 | 20240103 | 101900 | 900343720 | 15920 | 15900 | 15920 | 15900 | 286 |
| 503 | 20240103 | 101800 | 895792600 | 15900 | 15910 | 15920 | 15900 | 954 |
| 504 | 20240103 | 101700 | 880615970 | 15920 | 15920 | 15920 | 15920 | 0 |
| 505 | 20240103 | 101600 | 880615970 | 15920 | 15920 | 15920 | 15920 | 212 |
| 506 | 20240103 | 101500 | 877240930 | 15920 | 15910 | 15920 | 15900 | 151 |
| 507 | 20240103 | 101400 | 874837230 | 15910 | 15910 | 15910 | 15910 | 10 |
| 508 | 20240103 | 101300 | 874678130 | 15910 | 15880 | 15910 | 15880 | 703 |
| 509 | 20240103 | 101200 | 863514400 | 15880 | 15900 | 15920 | 15880 | 374 |
| 510 | 20240103 | 101100 | 857568290 | 15900 | 15900 | 15900 | 15900 | 157 |
| 511 | 20240103 | 101000 | 855071990 | 15920 | 15920 | 15920 | 15920 | 0 |
| 512 | 20240103 | 100900 | 855071990 | 15920 | 15890 | 15920 | 15890 | 484 |
| 513 | 20240103 | 100800 | 847377480 | 15900 | 15900 | 15900 | 15900 | 73 |
| 514 | 20240103 | 100700 | 846216780 | 15910 | 15920 | 15920 | 15910 | 271 |
| 515 | 20240103 | 100600 | 841904810 | 15930 | 15930 | 15930 | 15920 | 311 |
| 516 | 20240103 | 100500 | 836952490 | 15940 | 15930 | 15940 | 15930 | 158 |
| 517 | 20240103 | 100400 | 834435540 | 15930 | 15940 | 15940 | 15930 | 86 |
| 518 | 20240103 | 100300 | 833064720 | 15930 | 15920 | 15930 | 15920 | 40 |
| 519 | 20240103 | 100200 | 832427620 | 15940 | 15930 | 15940 | 15930 | 1115 |
| 520 | 20240103 | 100100 | 814654640 | 15940 | 15930 | 15940 | 15930 | 66 |
| 521 | 20240103 | 100000 | 813602640 | 15920 | 15950 | 15950 | 15920 | 76 |
| 522 | 20240103 | 095900 | 812390880 | 15950 | 15950 | 15950 | 15940 | 34 |
| 523 | 20240103 | 095800 | 811848880 | 15910 | 15940 | 15950 | 15900 | 118 |
| 524 | 20240103 | 095700 | 809971720 | 15950 | 15950 | 15950 | 15950 | 1 |
| 525 | 20240103 | 095600 | 809955770 | 15950 | 15950 | 15950 | 15950 | 0 |
| 526 | 20240103 | 095500 | 809955770 | 15950 | 15880 | 15950 | 15880 | 329 |
| 527 | 20240103 | 095400 | 804731170 | 15870 | 15960 | 15960 | 15870 | 2728 |
| 528 | 20240103 | 095300 | 761268620 | 15970 | 15970 | 15970 | 15960 | 97 |
| 529 | 20240103 | 095200 | 759720290 | 15960 | 15970 | 15970 | 15960 | 980 |
| 530 | 20240103 | 095100 | 744077050 | 15970 | 15970 | 15980 | 15970 | 276 |
| 531 | 20240103 | 095000 | 739669320 | 15980 | 15980 | 15980 | 15960 | 2920 |
| 532 | 20240103 | 094900 | 693018200 | 15980 | 15980 | 15990 | 15980 | 807 |
| 533 | 20240103 | 094800 | 680120750 | 15980 | 15980 | 15980 | 15980 | 5 |
| 534 | 20240103 | 094700 | 680040850 | 15990 | 15970 | 15990 | 15970 | 446 |
| 535 | 20240103 | 094600 | 672916950 | 15970 | 15970 | 15970 | 15970 | 40 |
| 536 | 20240103 | 094500 | 672278150 | 15970 | 15970 | 15970 | 15970 | 38 |
| 537 | 20240103 | 094400 | 671671290 | 15970 | 15970 | 15970 | 15970 | 81 |
| 538 | 20240103 | 094300 | 670377720 | 15970 | 15980 | 15980 | 15970 | 62 |
| 539 | 20240103 | 094200 | 669387460 | 15980 | 15980 | 15980 | 15980 | 707 |
| 540 | 20240103 | 094100 | 658089600 | 15980 | 15990 | 15990 | 15980 | 301 |
| 541 | 20240103 | 094000 | 653276620 | 15990 | 16000 | 16000 | 15990 | 85 |
| 542 | 20240103 | 093900 | 651916970 | 16000 | 16000 | 16000 | 16000 | 72 |
| 543 | 20240103 | 093800 | 650764970 | 15990 | 16000 | 16000 | 15990 | 605 |
| 544 | 20240103 | 093700 | 641086020 | 15990 | 15970 | 15990 | 15970 | 307 |
| 545 | 20240103 | 093600 | 636179750 | 15960 | 15980 | 15980 | 15960 | 575 |
| 546 | 20240103 | 093500 | 626992220 | 15980 | 16000 | 16000 | 15980 | 44 |
| 547 | 20240103 | 093400 | 626288450 | 16000 | 16000 | 16010 | 16000 | 139 |
| 548 | 20240103 | 093300 | 624063450 | 16010 | 15950 | 16010 | 15950 | 1995 |
| 549 | 20240103 | 093200 | 592176100 | 15950 | 15910 | 16000 | 15910 | 7220 |
| 550 | 20240103 | 093100 | 476933870 | 15880 | 15890 | 15910 | 15880 | 1692 |
| 551 | 20240103 | 093000 | 450043980 | 15890 | 15880 | 15890 | 15870 | 121 |
| 552 | 20240103 | 092900 | 448122690 | 15880 | 15890 | 15890 | 15880 | 788 |
| 553 | 20240103 | 092800 | 435606110 | 15890 | 15910 | 15910 | 15890 | 382 |
| 554 | 20240103 | 092700 | 429529700 | 15910 | 15910 | 15910 | 15900 | 643 |
| 555 | 20240103 | 092600 | 419305880 | 15910 | 15910 | 15910 | 15910 | 111 |
| 556 | 20240103 | 092500 | 417539870 | 15930 | 15900 | 15930 | 15900 | 926 |
| 557 | 20240103 | 092400 | 402792990 | 15930 | 15930 | 15930 | 15890 | 473 |
| 558 | 20240103 | 092300 | 395262260 | 15930 | 15940 | 15940 | 15900 | 4138 |
| 559 | 20240103 | 092200 | 329356920 | 15930 | 15940 | 15940 | 15930 | 550 |
| 560 | 20240103 | 092100 | 320594920 | 15930 | 15940 | 15940 | 15930 | 717 |
| 561 | 20240103 | 092000 | 309171040 | 15940 | 15950 | 15950 | 15940 | 290 |
| 562 | 20240103 | 091900 | 304548340 | 15950 | 15940 | 15950 | 15930 | 530 |
| 563 | 20240103 | 091800 | 296101230 | 15940 | 15950 | 15950 | 15940 | 1162 |
| 564 | 20240103 | 091700 | 277567410 | 15950 | 15950 | 15950 | 15940 | 504 |
| 565 | 20240103 | 091600 | 269530120 | 15950 | 15960 | 15960 | 15950 | 462 |
| 566 | 20240103 | 091500 | 262160220 | 15950 | 15950 | 15960 | 15940 | 1723 |
| 567 | 20240103 | 091400 | 234684450 | 15940 | 15920 | 15940 | 15920 | 1581 |
| 568 | 20240103 | 091300 | 209494460 | 15920 | 15890 | 15950 | 15890 | 4127 |
| 569 | 20240103 | 091200 | 143761020 | 15890 | 15900 | 15900 | 15890 | 1114 |
| 570 | 20240103 | 091100 | 126054300 | 15900 | 15900 | 15910 | 15900 | 334 |
| 571 | 20240103 | 091000 | 120743690 | 15900 | 15890 | 15910 | 15890 | 1195 |
| 572 | 20240103 | 090900 | 101742600 | 15890 | 15870 | 15890 | 15860 | 103 |
| 573 | 20240103 | 090800 | 100108380 | 15900 | 15880 | 15900 | 15880 | 100 |
| 574 | 20240103 | 090700 | 98520300 | 15880 | 15910 | 15910 | 15880 | 475 |
| 575 | 20240103 | 090600 | 90968900 | 15910 | 15920 | 15940 | 15910 | 1181 |
| 576 | 20240103 | 090500 | 72166590 | 15920 | 15890 | 15920 | 15880 | 980 |
| 577 | 20240103 | 090400 | 56592030 | 15890 | 15880 | 15890 | 15880 | 387 |
| 578 | 20240103 | 090300 | 50446290 | 15880 | 15750 | 15880 | 15750 | 305 |
| 579 | 20240103 | 090200 | 45604080 | 15700 | 15700 | 15700 | 15700 | 0 |
| 580 | 20240103 | 090100 | 45604080 | 15700 | 15700 | 15700 | 15700 | 225 |
| 581 | 20240103 | 090000 | 42071580 | 15700 | 15880 | 15880 | 15700 | 2459 |