34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 193500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 3 | 20240104 | 193400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 4 | 20240104 | 193300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 5 | 20240104 | 193200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 6 | 20240104 | 193100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 7 | 20240104 | 193000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 8 | 20240104 | 192900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 9 | 20240104 | 192800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 10 | 20240104 | 192700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 11 | 20240104 | 192600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 12 | 20240104 | 192500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 13 | 20240104 | 192400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 14 | 20240104 | 192300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 15 | 20240104 | 192200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 16 | 20240104 | 192100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 17 | 20240104 | 192000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 18 | 20240104 | 191900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 19 | 20240104 | 191800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 20 | 20240104 | 191700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 21 | 20240104 | 191600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 22 | 20240104 | 191500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 23 | 20240104 | 191400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 24 | 20240104 | 191300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 25 | 20240104 | 191200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 26 | 20240104 | 191100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 27 | 20240104 | 191000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 28 | 20240104 | 190900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 29 | 20240104 | 190800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 30 | 20240104 | 190700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 31 | 20240104 | 190600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 32 | 20240104 | 190500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 33 | 20240104 | 190400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 34 | 20240104 | 190300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 35 | 20240104 | 190200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 36 | 20240104 | 190100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 37 | 20240104 | 190000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 38 | 20240104 | 185900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 39 | 20240104 | 185800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 40 | 20240104 | 185700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 41 | 20240104 | 185600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 42 | 20240104 | 185500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 43 | 20240104 | 185400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 44 | 20240104 | 185300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 45 | 20240104 | 185200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 46 | 20240104 | 185100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 47 | 20240104 | 185000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 48 | 20240104 | 184900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 49 | 20240104 | 184800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 50 | 20240104 | 184700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 51 | 20240104 | 184600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 52 | 20240104 | 184500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 53 | 20240104 | 184400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 54 | 20240104 | 184300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 55 | 20240104 | 184200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 56 | 20240104 | 184100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 57 | 20240104 | 184000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 58 | 20240104 | 183900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 59 | 20240104 | 183800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 60 | 20240104 | 183700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 61 | 20240104 | 183600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 62 | 20240104 | 183500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 63 | 20240104 | 183400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 64 | 20240104 | 183300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 65 | 20240104 | 183200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 66 | 20240104 | 183100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 67 | 20240104 | 183000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 68 | 20240104 | 182900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 69 | 20240104 | 182800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 70 | 20240104 | 182700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 71 | 20240104 | 182600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 72 | 20240104 | 182500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 73 | 20240104 | 182400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 74 | 20240104 | 182300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 75 | 20240104 | 182200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 76 | 20240104 | 182100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 77 | 20240104 | 182000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 78 | 20240104 | 181900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 79 | 20240104 | 181800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 80 | 20240104 | 181700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 81 | 20240104 | 181600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 82 | 20240104 | 181500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 83 | 20240104 | 181400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 84 | 20240104 | 181300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 85 | 20240104 | 181200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 86 | 20240104 | 181100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 87 | 20240104 | 181000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 88 | 20240104 | 180900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 89 | 20240104 | 180800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 90 | 20240104 | 180700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 91 | 20240104 | 180600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 92 | 20240104 | 180500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 93 | 20240104 | 180400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 94 | 20240104 | 180300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 95 | 20240104 | 180200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 96 | 20240104 | 180100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 97 | 20240104 | 180000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 98 | 20240104 | 175900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 99 | 20240104 | 175800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 100 | 20240104 | 175700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 101 | 20240104 | 175600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 102 | 20240104 | 175500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 103 | 20240104 | 175400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 104 | 20240104 | 175300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 105 | 20240104 | 175200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 106 | 20240104 | 175100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 107 | 20240104 | 175000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 108 | 20240104 | 174900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 109 | 20240104 | 174800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 110 | 20240104 | 174700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 111 | 20240104 | 174600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 112 | 20240104 | 174500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 113 | 20240104 | 174400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 114 | 20240104 | 174300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 115 | 20240104 | 174200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 116 | 20240104 | 174100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 117 | 20240104 | 174000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 118 | 20240104 | 173900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 119 | 20240104 | 173800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 120 | 20240104 | 173700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 121 | 20240104 | 173600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 122 | 20240104 | 173500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 123 | 20240104 | 173400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 124 | 20240104 | 173300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 125 | 20240104 | 173200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 126 | 20240104 | 173100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 127 | 20240104 | 173000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 128 | 20240104 | 172900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 129 | 20240104 | 172800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 130 | 20240104 | 172700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 131 | 20240104 | 172600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 132 | 20240104 | 172500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 133 | 20240104 | 172400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 134 | 20240104 | 172300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 135 | 20240104 | 172200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 136 | 20240104 | 172100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 137 | 20240104 | 172000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 138 | 20240104 | 171900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 139 | 20240104 | 171800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 140 | 20240104 | 171700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 141 | 20240104 | 171600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 142 | 20240104 | 171500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 143 | 20240104 | 171400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 144 | 20240104 | 171300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 145 | 20240104 | 171200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 146 | 20240104 | 171100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 147 | 20240104 | 171000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 148 | 20240104 | 170900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 149 | 20240104 | 170800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 150 | 20240104 | 170700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 151 | 20240104 | 170600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 152 | 20240104 | 170500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 153 | 20240104 | 170400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 154 | 20240104 | 170300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 155 | 20240104 | 170200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 156 | 20240104 | 170100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 157 | 20240104 | 170000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 158 | 20240104 | 165900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 159 | 20240104 | 165800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 160 | 20240104 | 165700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 161 | 20240104 | 165600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 162 | 20240104 | 165500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 163 | 20240104 | 165400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 164 | 20240104 | 165300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 165 | 20240104 | 165200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 166 | 20240104 | 165100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 167 | 20240104 | 165000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 168 | 20240104 | 164900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 169 | 20240104 | 164800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 170 | 20240104 | 164700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 171 | 20240104 | 164600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 172 | 20240104 | 164500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 173 | 20240104 | 164400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 174 | 20240104 | 164300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 175 | 20240104 | 164200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 176 | 20240104 | 164100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 177 | 20240104 | 164000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 178 | 20240104 | 163900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 179 | 20240104 | 163800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 180 | 20240104 | 163700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 181 | 20240104 | 163600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 182 | 20240104 | 163500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 183 | 20240104 | 163400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 184 | 20240104 | 163300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 185 | 20240104 | 163200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 186 | 20240104 | 163100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 187 | 20240104 | 163000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 188 | 20240104 | 162900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 189 | 20240104 | 162800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 190 | 20240104 | 162700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 191 | 20240104 | 162600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 192 | 20240104 | 162500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 193 | 20240104 | 162400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 194 | 20240104 | 162300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 195 | 20240104 | 162200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 196 | 20240104 | 162100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 197 | 20240104 | 162000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 198 | 20240104 | 161900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 199 | 20240104 | 161800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 200 | 20240104 | 161700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 201 | 20240104 | 161600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 202 | 20240104 | 161500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 203 | 20240104 | 161400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 204 | 20240104 | 161300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 205 | 20240104 | 161200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 206 | 20240104 | 161100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 207 | 20240104 | 161000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 208 | 20240104 | 160900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 209 | 20240104 | 160800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 210 | 20240104 | 160700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 211 | 20240104 | 160600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 212 | 20240104 | 160500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 213 | 20240104 | 160400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 214 | 20240104 | 160300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 215 | 20240104 | 160200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 216 | 20240104 | 160100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 217 | 20240104 | 160000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 218 | 20240104 | 155900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 219 | 20240104 | 155800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 220 | 20240104 | 155700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 221 | 20240104 | 155600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 222 | 20240104 | 155500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 223 | 20240104 | 155400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 224 | 20240104 | 155300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 225 | 20240104 | 155200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 226 | 20240104 | 155100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 227 | 20240104 | 155000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 228 | 20240104 | 154900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 229 | 20240104 | 154800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 230 | 20240104 | 154700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 231 | 20240104 | 154600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 232 | 20240104 | 154500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 233 | 20240104 | 154400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 234 | 20240104 | 154300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 235 | 20240104 | 154200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 236 | 20240104 | 154100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 237 | 20240104 | 154000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 238 | 20240104 | 153900 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 239 | 20240104 | 153800 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 240 | 20240104 | 153700 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 241 | 20240104 | 153600 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 242 | 20240104 | 153500 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 243 | 20240104 | 153400 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 244 | 20240104 | 153300 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 245 | 20240104 | 153200 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 246 | 20240104 | 153100 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 0 |
| 247 | 20240104 | 153000 | 6131281970 | 14560 | 14560 | 14560 | 14560 | 13043 |
| 248 | 20240104 | 152900 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 249 | 20240104 | 152800 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 250 | 20240104 | 152700 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 251 | 20240104 | 152600 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 252 | 20240104 | 152500 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 253 | 20240104 | 152400 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 254 | 20240104 | 152300 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 255 | 20240104 | 152200 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 256 | 20240104 | 152100 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 257 | 20240104 | 152000 | 5941375890 | 14560 | 14560 | 14560 | 14560 | 0 |
| 258 | 20240104 | 151900 | 5941375890 | 14560 | 14670 | 14670 | 14550 | 4721 |
| 259 | 20240104 | 151800 | 5872554200 | 14670 | 14670 | 14670 | 14660 | 1351 |
| 260 | 20240104 | 151700 | 5852737110 | 14670 | 14670 | 14670 | 14670 | 3 |
| 261 | 20240104 | 151600 | 5852693100 | 14670 | 14590 | 14670 | 14580 | 1618 |
| 262 | 20240104 | 151500 | 5829046060 | 14580 | 14680 | 14680 | 14580 | 2010 |
| 263 | 20240104 | 151400 | 5799714090 | 14600 | 14600 | 14690 | 14600 | 1949 |
| 264 | 20240104 | 151300 | 5771223850 | 14590 | 14570 | 14590 | 14570 | 432 |
| 265 | 20240104 | 151200 | 5764925610 | 14570 | 14650 | 14650 | 14570 | 2414 |
| 266 | 20240104 | 151100 | 5729664480 | 14660 | 14580 | 14660 | 14580 | 1350 |
| 267 | 20240104 | 151000 | 5709886450 | 14560 | 14670 | 14670 | 14560 | 462 |
| 268 | 20240104 | 150900 | 5703148690 | 14680 | 14600 | 14680 | 14600 | 1635 |
| 269 | 20240104 | 150800 | 5679172780 | 14600 | 14560 | 14600 | 14560 | 2208 |
| 270 | 20240104 | 150700 | 5646961800 | 14530 | 14410 | 14530 | 14410 | 618 |
| 271 | 20240104 | 150600 | 5638000950 | 14490 | 14470 | 14490 | 14470 | 859 |
| 272 | 20240104 | 150500 | 5625564960 | 14470 | 14420 | 14470 | 14370 | 289 |
| 273 | 20240104 | 150400 | 5621400140 | 14470 | 14390 | 14480 | 14390 | 1077 |
| 274 | 20240104 | 150300 | 5605815930 | 14390 | 14400 | 14480 | 14330 | 1722 |
| 275 | 20240104 | 150200 | 5580981530 | 14470 | 14440 | 14470 | 14280 | 759 |
| 276 | 20240104 | 150100 | 5570041920 | 14410 | 14400 | 14410 | 14310 | 630 |
| 277 | 20240104 | 150000 | 5560971490 | 14380 | 14210 | 14380 | 14210 | 860 |
| 278 | 20240104 | 145900 | 5548679970 | 14200 | 14180 | 14390 | 14110 | 3235 |
| 279 | 20240104 | 145800 | 5502615400 | 14230 | 14130 | 14230 | 14050 | 694 |
| 280 | 20240104 | 145700 | 5492817360 | 14130 | 14040 | 14130 | 14040 | 2173 |
| 281 | 20240104 | 145600 | 5462206060 | 14040 | 14130 | 14130 | 14020 | 3559 |
| 282 | 20240104 | 145500 | 5412250780 | 14130 | 14040 | 14130 | 14020 | 3807 |
| 283 | 20240104 | 145400 | 5358744250 | 14040 | 14110 | 14110 | 14040 | 309 |
| 284 | 20240104 | 145300 | 5354401560 | 14060 | 14000 | 14110 | 14000 | 3467 |
| 285 | 20240104 | 145200 | 5305766870 | 14000 | 14010 | 14060 | 13980 | 3003 |
| 286 | 20240104 | 145100 | 5263732900 | 13990 | 14000 | 14000 | 13940 | 2774 |
| 287 | 20240104 | 145000 | 5224974320 | 14000 | 14060 | 14060 | 13940 | 6197 |
| 288 | 20240104 | 144900 | 5138233020 | 13990 | 14000 | 14110 | 13930 | 6248 |
| 289 | 20240104 | 144800 | 5050772030 | 14030 | 13800 | 14030 | 13700 | 7724 |
| 290 | 20240104 | 144700 | 4943611290 | 13800 | 13930 | 14050 | 13800 | 9845 |
| 291 | 20240104 | 144600 | 4806275280 | 13930 | 13870 | 14120 | 13870 | 33781 |
| 292 | 20240104 | 144500 | 4336534910 | 13830 | 13830 | 13830 | 13830 | 0 |
| 293 | 20240104 | 144400 | 4336534910 | 13830 | 13830 | 13830 | 13830 | 0 |
| 294 | 20240104 | 144300 | 4336534910 | 13830 | 14470 | 14470 | 13830 | 13092 |
| 295 | 20240104 | 144200 | 4150363210 | 14460 | 14660 | 14660 | 14460 | 12556 |
| 296 | 20240104 | 144100 | 3968034210 | 14690 | 14700 | 14700 | 14690 | 1001 |
| 297 | 20240104 | 144000 | 3953319520 | 14700 | 14700 | 14710 | 14700 | 2601 |
| 298 | 20240104 | 143900 | 3915077590 | 14590 | 14740 | 14740 | 14550 | 10295 |
| 299 | 20240104 | 143800 | 3764552270 | 14740 | 14670 | 14740 | 14650 | 940 |
| 300 | 20240104 | 143700 | 3750708190 | 14710 | 14700 | 14710 | 14640 | 3918 |
| 301 | 20240104 | 143600 | 3693274880 | 14690 | 14690 | 14690 | 14690 | 0 |
| 302 | 20240104 | 143500 | 3693274880 | 14690 | 14720 | 14720 | 14690 | 1805 |
| 303 | 20240104 | 143400 | 3666724950 | 14730 | 14700 | 14730 | 14650 | 2218 |
| 304 | 20240104 | 143300 | 3634217380 | 14700 | 14750 | 14750 | 14610 | 8495 |
| 305 | 20240104 | 143200 | 3509463890 | 14750 | 14790 | 14810 | 14750 | 2624 |
| 306 | 20240104 | 143100 | 3470694660 | 14790 | 14800 | 14800 | 14770 | 1654 |
| 307 | 20240104 | 143000 | 3446225810 | 14810 | 14840 | 14850 | 14810 | 2643 |
| 308 | 20240104 | 142900 | 3407042830 | 14830 | 14890 | 14900 | 14830 | 4599 |
| 309 | 20240104 | 142800 | 3338704370 | 14840 | 14900 | 14900 | 14830 | 3466 |
| 310 | 20240104 | 142700 | 3287201130 | 14900 | 14910 | 14910 | 14890 | 3086 |
| 311 | 20240104 | 142600 | 3241209870 | 14890 | 14990 | 14990 | 14890 | 6475 |
| 312 | 20240104 | 142500 | 3144563020 | 14990 | 15050 | 15060 | 14990 | 6113 |
| 313 | 20240104 | 142400 | 3052764940 | 15050 | 15050 | 15080 | 15030 | 4085 |
| 314 | 20240104 | 142300 | 2991284130 | 15050 | 15040 | 15060 | 15040 | 205 |
| 315 | 20240104 | 142200 | 2988198630 | 15050 | 15060 | 15060 | 15020 | 7403 |
| 316 | 20240104 | 142100 | 2876773820 | 15060 | 15200 | 15200 | 15060 | 1054 |
| 317 | 20240104 | 142000 | 2860863700 | 15200 | 15120 | 15200 | 15120 | 1593 |
| 318 | 20240104 | 141900 | 2836776740 | 15120 | 15190 | 15190 | 15120 | 4002 |
| 319 | 20240104 | 141800 | 2776109730 | 15190 | 15240 | 15240 | 15190 | 960 |
| 320 | 20240104 | 141700 | 2761515270 | 15240 | 15300 | 15300 | 15240 | 902 |
| 321 | 20240104 | 141600 | 2747768670 | 15240 | 15240 | 15240 | 15240 | 505 |
| 322 | 20240104 | 141500 | 2740072470 | 15240 | 15250 | 15270 | 15240 | 2879 |
| 323 | 20240104 | 141400 | 2696169020 | 15250 | 15250 | 15250 | 15250 | 562 |
| 324 | 20240104 | 141300 | 2687598520 | 15250 | 15250 | 15300 | 15250 | 129 |
| 325 | 20240104 | 141200 | 2685631200 | 15200 | 15200 | 15200 | 15200 | 0 |
| 326 | 20240104 | 141100 | 2685631200 | 15200 | 15210 | 15210 | 15200 | 663 |
| 327 | 20240104 | 141000 | 2675548250 | 15200 | 15300 | 15300 | 15200 | 3646 |
| 328 | 20240104 | 140900 | 2620074700 | 15300 | 15310 | 15310 | 15280 | 1036 |
| 329 | 20240104 | 140800 | 2604232000 | 15310 | 15400 | 15400 | 15310 | 468 |
| 330 | 20240104 | 140700 | 2597054290 | 15400 | 15400 | 15420 | 15300 | 4576 |
| 331 | 20240104 | 140600 | 2526809240 | 15420 | 15400 | 15430 | 15400 | 703 |
| 332 | 20240104 | 140500 | 2515969470 | 15380 | 15400 | 15430 | 15360 | 2787 |
| 333 | 20240104 | 140400 | 2473052140 | 15400 | 15350 | 15400 | 15350 | 2281 |
| 334 | 20240104 | 140300 | 2438031730 | 15320 | 15320 | 15320 | 15320 | 0 |
| 335 | 20240104 | 140200 | 2438031730 | 15320 | 15300 | 15320 | 15300 | 1810 |
| 336 | 20240104 | 140100 | 2410312420 | 15290 | 15270 | 15290 | 15270 | 1071 |
| 337 | 20240104 | 140000 | 2393943650 | 15260 | 15260 | 15270 | 15260 | 134 |
| 338 | 20240104 | 135900 | 2391898370 | 15210 | 15200 | 15250 | 15200 | 4380 |
| 339 | 20240104 | 135800 | 2325261440 | 15200 | 15190 | 15200 | 15190 | 3630 |
| 340 | 20240104 | 135700 | 2270085460 | 15190 | 15200 | 15200 | 15190 | 1508 |
| 341 | 20240104 | 135600 | 2247164360 | 15200 | 15190 | 15200 | 15190 | 8660 |
| 342 | 20240104 | 135500 | 2115562390 | 15190 | 15140 | 15190 | 15110 | 8373 |
| 343 | 20240104 | 135400 | 1988710220 | 15140 | 15130 | 15140 | 15130 | 1002 |
| 344 | 20240104 | 135300 | 1973545410 | 15110 | 15110 | 15110 | 15110 | 1 |
| 345 | 20240104 | 135200 | 1973530300 | 15130 | 15110 | 15130 | 15110 | 4 |
| 346 | 20240104 | 135100 | 1973469800 | 15110 | 15110 | 15110 | 15110 | 0 |
| 347 | 20240104 | 135000 | 1973469800 | 15110 | 15110 | 15110 | 15110 | 500 |
| 348 | 20240104 | 134900 | 1965914800 | 15130 | 15130 | 15130 | 15130 | 2 |
| 349 | 20240104 | 134800 | 1965884540 | 15140 | 15140 | 15140 | 15140 | 10 |
| 350 | 20240104 | 134700 | 1965733140 | 15140 | 15140 | 15140 | 15140 | 254 |
| 351 | 20240104 | 134600 | 1961887580 | 15130 | 15090 | 15130 | 15090 | 2544 |
| 352 | 20240104 | 134500 | 1923452390 | 15060 | 15040 | 15060 | 15040 | 1111 |
| 353 | 20240104 | 134400 | 1906724950 | 14990 | 14990 | 14990 | 14990 | 0 |
| 354 | 20240104 | 134300 | 1906724950 | 14990 | 14990 | 14990 | 14990 | 0 |
| 355 | 20240104 | 134200 | 1906724950 | 14990 | 14990 | 14990 | 14990 | 12 |
| 356 | 20240104 | 134100 | 1906545070 | 14990 | 14990 | 14990 | 14990 | 34 |
| 357 | 20240104 | 134000 | 1906035410 | 14990 | 14990 | 14990 | 14990 | 0 |
| 358 | 20240104 | 133900 | 1906035410 | 14990 | 14990 | 14990 | 14990 | 0 |
| 359 | 20240104 | 133800 | 1906035410 | 14990 | 14990 | 14990 | 14990 | 0 |
| 360 | 20240104 | 133700 | 1906035410 | 14990 | 14990 | 14990 | 14990 | 0 |
| 361 | 20240104 | 133600 | 1906035410 | 14990 | 15000 | 15000 | 14990 | 3001 |
| 362 | 20240104 | 133500 | 1861047110 | 15060 | 15060 | 15060 | 15060 | 0 |
| 363 | 20240104 | 133400 | 1861047110 | 15060 | 15060 | 15060 | 15060 | 12 |
| 364 | 20240104 | 133300 | 1860866390 | 15000 | 15000 | 15000 | 15000 | 999 |
| 365 | 20240104 | 133200 | 1845881390 | 15060 | 15060 | 15060 | 15060 | 1 |
| 366 | 20240104 | 133100 | 1845866330 | 15060 | 15000 | 15060 | 15000 | 3 |
| 367 | 20240104 | 133000 | 1845821270 | 15060 | 15060 | 15060 | 15060 | 0 |
| 368 | 20240104 | 132900 | 1845821270 | 15060 | 15060 | 15060 | 15060 | 11 |
| 369 | 20240104 | 132800 | 1845655610 | 15000 | 15010 | 15010 | 15000 | 740 |
| 370 | 20240104 | 132700 | 1834555600 | 15000 | 15030 | 15030 | 15000 | 1500 |
| 371 | 20240104 | 132600 | 1812040620 | 15030 | 15030 | 15030 | 15030 | 0 |
| 372 | 20240104 | 132500 | 1812040620 | 15030 | 15030 | 15030 | 15030 | 15 |
| 373 | 20240104 | 132400 | 1811815170 | 15090 | 15090 | 15090 | 15090 | 310 |
| 374 | 20240104 | 132300 | 1807137270 | 15090 | 15090 | 15090 | 15090 | 0 |
| 375 | 20240104 | 132200 | 1807137270 | 15090 | 15020 | 15090 | 15020 | 7 |
| 376 | 20240104 | 132100 | 1807031990 | 15060 | 15060 | 15060 | 15060 | 0 |
| 377 | 20240104 | 132000 | 1807031990 | 15060 | 15050 | 15060 | 15050 | 898 |
| 378 | 20240104 | 131900 | 1793508500 | 15050 | 14990 | 15050 | 14990 | 1021 |
| 379 | 20240104 | 131800 | 1778143650 | 15000 | 15000 | 15000 | 15000 | 0 |
| 380 | 20240104 | 131700 | 1778143650 | 15000 | 15000 | 15000 | 15000 | 5 |
| 381 | 20240104 | 131600 | 1778068650 | 14990 | 14990 | 14990 | 14990 | 785 |
| 382 | 20240104 | 131500 | 1766301500 | 14990 | 14990 | 14990 | 14990 | 0 |
| 383 | 20240104 | 131400 | 1766301500 | 14990 | 15050 | 15050 | 14990 | 24 |
| 384 | 20240104 | 131300 | 1765941680 | 15000 | 15000 | 15000 | 15000 | 1135 |
| 385 | 20240104 | 131200 | 1748916680 | 15000 | 15000 | 15000 | 15000 | 100 |
| 386 | 20240104 | 131100 | 1747416680 | 15000 | 15040 | 15040 | 14980 | 481 |
| 387 | 20240104 | 131000 | 1740209620 | 15050 | 15050 | 15050 | 15050 | 10 |
| 388 | 20240104 | 130900 | 1740059120 | 15050 | 15050 | 15050 | 15050 | 50 |
| 389 | 20240104 | 130800 | 1739306620 | 14980 | 14980 | 14980 | 14980 | 981 |
| 390 | 20240104 | 130700 | 1724611240 | 15000 | 14970 | 15000 | 14970 | 316 |
| 391 | 20240104 | 130600 | 1719876760 | 14970 | 14970 | 14970 | 14970 | 1 |
| 392 | 20240104 | 130500 | 1719861790 | 14970 | 14970 | 14970 | 14970 | 0 |
| 393 | 20240104 | 130400 | 1719861790 | 14970 | 14980 | 14980 | 14970 | 894 |
| 394 | 20240104 | 130300 | 1706476450 | 14980 | 14980 | 14980 | 14980 | 590 |
| 395 | 20240104 | 130200 | 1697638250 | 15050 | 14980 | 15050 | 14980 | 132 |
| 396 | 20240104 | 130100 | 1695651720 | 15050 | 15050 | 15050 | 15050 | 1 |
| 397 | 20240104 | 130000 | 1695636670 | 15050 | 15050 | 15050 | 15050 | 1 |
| 398 | 20240104 | 125900 | 1695621620 | 15050 | 15050 | 15050 | 15000 | 673 |
| 399 | 20240104 | 125800 | 1685521310 | 15020 | 15010 | 15020 | 15000 | 1152 |
| 400 | 20240104 | 125700 | 1668233880 | 15010 | 15010 | 15010 | 14970 | 493 |
| 401 | 20240104 | 125600 | 1660833990 | 15010 | 15010 | 15010 | 15010 | 140 |
| 402 | 20240104 | 125500 | 1658732590 | 14980 | 14980 | 14980 | 14980 | 184 |
| 403 | 20240104 | 125400 | 1655976270 | 14970 | 14970 | 14970 | 14970 | 2 |
| 404 | 20240104 | 125300 | 1655946330 | 14980 | 14980 | 14980 | 14980 | 116 |
| 405 | 20240104 | 125200 | 1654208650 | 15020 | 14980 | 15020 | 14980 | 1402 |
| 406 | 20240104 | 125100 | 1633206300 | 14980 | 14980 | 14980 | 14970 | 163 |
| 407 | 20240104 | 125000 | 1630764570 | 14970 | 14970 | 14970 | 14970 | 13 |
| 408 | 20240104 | 124900 | 1630569960 | 14970 | 14970 | 14970 | 14970 | 80 |
| 409 | 20240104 | 124800 | 1629372360 | 14970 | 14970 | 14970 | 14970 | 1 |
| 410 | 20240104 | 124700 | 1629357390 | 14950 | 14960 | 14970 | 14950 | 35 |
| 411 | 20240104 | 124600 | 1628834110 | 14950 | 14950 | 14950 | 14950 | 0 |
| 412 | 20240104 | 124500 | 1628834110 | 14950 | 14950 | 14950 | 14950 | 8 |
| 413 | 20240104 | 124400 | 1628714510 | 14970 | 14970 | 14970 | 14970 | 0 |
| 414 | 20240104 | 124300 | 1628714510 | 14970 | 14970 | 14970 | 14970 | 4 |
| 415 | 20240104 | 124200 | 1628654630 | 14980 | 14980 | 14980 | 14980 | 1 |
| 416 | 20240104 | 124100 | 1628639650 | 14960 | 14980 | 14980 | 14960 | 1267 |
| 417 | 20240104 | 124000 | 1609674010 | 14980 | 14980 | 14980 | 14980 | 0 |
| 418 | 20240104 | 123900 | 1609674010 | 14980 | 14980 | 14980 | 14980 | 13 |
| 419 | 20240104 | 123800 | 1609479270 | 14980 | 15010 | 15010 | 14980 | 450 |
| 420 | 20240104 | 123700 | 1602731500 | 15020 | 15020 | 15020 | 15020 | 0 |
| 421 | 20240104 | 123600 | 1602731500 | 15020 | 15020 | 15020 | 15020 | 33 |
| 422 | 20240104 | 123500 | 1602235840 | 15010 | 15010 | 15010 | 15010 | 1 |
| 423 | 20240104 | 123400 | 1602220830 | 15010 | 15010 | 15010 | 15010 | 0 |
| 424 | 20240104 | 123300 | 1602220830 | 15010 | 15000 | 15010 | 15000 | 384 |
| 425 | 20240104 | 123200 | 1596459050 | 15000 | 15000 | 15000 | 15000 | 1 |
| 426 | 20240104 | 123100 | 1596444050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 427 | 20240104 | 123000 | 1596444050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 428 | 20240104 | 122900 | 1596444050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 429 | 20240104 | 122800 | 1596444050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 430 | 20240104 | 122700 | 1596444050 | 14990 | 14990 | 14990 | 14970 | 69 |
| 431 | 20240104 | 122600 | 1595409940 | 14970 | 14960 | 14970 | 14960 | 202 |
| 432 | 20240104 | 122500 | 1592387160 | 14960 | 15030 | 15030 | 14960 | 2243 |
| 433 | 20240104 | 122400 | 1558758730 | 15040 | 15080 | 15080 | 15040 | 688 |
| 434 | 20240104 | 122300 | 1548408150 | 15110 | 15110 | 15110 | 15100 | 133 |
| 435 | 20240104 | 122200 | 1546398930 | 15110 | 15110 | 15110 | 15110 | 0 |
| 436 | 20240104 | 122100 | 1546398930 | 15110 | 15110 | 15110 | 15110 | 1 |
| 437 | 20240104 | 122000 | 1546383820 | 15160 | 15160 | 15160 | 15160 | 0 |
| 438 | 20240104 | 121900 | 1546383820 | 15160 | 15110 | 15160 | 15110 | 60 |
| 439 | 20240104 | 121800 | 1545474680 | 15130 | 15110 | 15130 | 15110 | 1043 |
| 440 | 20240104 | 121700 | 1529694770 | 15100 | 15100 | 15100 | 15100 | 19 |
| 441 | 20240104 | 121600 | 1529407870 | 15110 | 15110 | 15110 | 15110 | 0 |
| 442 | 20240104 | 121500 | 1529407870 | 15110 | 15110 | 15110 | 15110 | 2 |
| 443 | 20240104 | 121400 | 1529377650 | 15110 | 15100 | 15110 | 15050 | 813 |
| 444 | 20240104 | 121300 | 1517102240 | 15110 | 15110 | 15110 | 15110 | 0 |
| 445 | 20240104 | 121200 | 1517102240 | 15110 | 15110 | 15110 | 15110 | 211 |
| 446 | 20240104 | 121100 | 1513914030 | 15110 | 15080 | 15110 | 15080 | 699 |
| 447 | 20240104 | 121000 | 1503360930 | 15060 | 15060 | 15060 | 15050 | 58 |
| 448 | 20240104 | 120900 | 1502487640 | 15050 | 15060 | 15060 | 15050 | 177 |
| 449 | 20240104 | 120800 | 1499823750 | 15060 | 15060 | 15060 | 15060 | 142 |
| 450 | 20240104 | 120700 | 1497685230 | 15060 | 15060 | 15060 | 15060 | 1 |
| 451 | 20240104 | 120600 | 1497670170 | 15060 | 15080 | 15080 | 15060 | 12 |
| 452 | 20240104 | 120500 | 1497489390 | 15100 | 15100 | 15100 | 15100 | 0 |
| 453 | 20240104 | 120400 | 1497489390 | 15100 | 15100 | 15100 | 15100 | 57 |
| 454 | 20240104 | 120300 | 1496628690 | 15110 | 15110 | 15110 | 15110 | 0 |
| 455 | 20240104 | 120200 | 1496628690 | 15110 | 15090 | 15110 | 15090 | 712 |
| 456 | 20240104 | 120100 | 1485876660 | 15040 | 15040 | 15040 | 15040 | 500 |
| 457 | 20240104 | 120000 | 1478356660 | 15030 | 15030 | 15030 | 15030 | 2001 |
| 458 | 20240104 | 115900 | 1448281630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 459 | 20240104 | 115800 | 1448281630 | 15100 | 15100 | 15100 | 15100 | 1 |
| 460 | 20240104 | 115700 | 1448266530 | 15100 | 15040 | 15100 | 15040 | 303 |
| 461 | 20240104 | 115600 | 1443702050 | 15020 | 15010 | 15020 | 15000 | 703 |
| 462 | 20240104 | 115500 | 1433146840 | 15010 | 15040 | 15040 | 15010 | 27 |
| 463 | 20240104 | 115400 | 1432740860 | 15100 | 15100 | 15100 | 15100 | 0 |
| 464 | 20240104 | 115300 | 1432740860 | 15100 | 15100 | 15100 | 15100 | 1 |
| 465 | 20240104 | 115200 | 1432725760 | 15110 | 15110 | 15110 | 15110 | 0 |
| 466 | 20240104 | 115100 | 1432725760 | 15110 | 15110 | 15110 | 15110 | 0 |
| 467 | 20240104 | 115000 | 1432725760 | 15110 | 15110 | 15110 | 15110 | 0 |
| 468 | 20240104 | 114900 | 1432725760 | 15110 | 15120 | 15120 | 15110 | 503 |
| 469 | 20240104 | 114800 | 1425120410 | 15120 | 15080 | 15130 | 15080 | 67 |
| 470 | 20240104 | 114700 | 1424106920 | 15020 | 14980 | 15060 | 14980 | 12 |
| 471 | 20240104 | 114600 | 1423926520 | 15060 | 14960 | 15060 | 14960 | 166 |
| 472 | 20240104 | 114500 | 1421427060 | 14940 | 14940 | 14940 | 14940 | 0 |
| 473 | 20240104 | 114400 | 1421427060 | 14940 | 15090 | 15090 | 14940 | 999 |
| 474 | 20240104 | 114300 | 1406453950 | 15090 | 15130 | 15130 | 15090 | 161 |
| 475 | 20240104 | 114200 | 1404022700 | 15130 | 15110 | 15130 | 15110 | 7 |
| 476 | 20240104 | 114100 | 1403916810 | 15100 | 15100 | 15100 | 15100 | 105 |
| 477 | 20240104 | 114000 | 1402331310 | 15090 | 15090 | 15090 | 15090 | 0 |
| 478 | 20240104 | 113900 | 1402331310 | 15090 | 15090 | 15090 | 15090 | 0 |
| 479 | 20240104 | 113800 | 1402331310 | 15090 | 15090 | 15090 | 15090 | 1 |
| 480 | 20240104 | 113700 | 1402316220 | 15070 | 15080 | 15080 | 15070 | 219 |
| 481 | 20240104 | 113600 | 1399014680 | 15080 | 15080 | 15100 | 15080 | 237 |
| 482 | 20240104 | 113500 | 1395436720 | 15050 | 14950 | 15050 | 14950 | 6728 |
| 483 | 20240104 | 113400 | 1294499930 | 14880 | 14880 | 14880 | 14880 | 0 |
| 484 | 20240104 | 113300 | 1294499930 | 14880 | 14910 | 14910 | 14880 | 47 |
| 485 | 20240104 | 113200 | 1293799500 | 14900 | 14900 | 14900 | 14900 | 0 |
| 486 | 20240104 | 113100 | 1293799500 | 14900 | 14960 | 14960 | 14900 | 143 |
| 487 | 20240104 | 113000 | 1291668740 | 14950 | 14950 | 14950 | 14950 | 1 |
| 488 | 20240104 | 112900 | 1291653790 | 14870 | 14900 | 14900 | 14870 | 454 |
| 489 | 20240104 | 112800 | 1284896960 | 14870 | 14870 | 14870 | 14870 | 0 |
| 490 | 20240104 | 112700 | 1284896960 | 14870 | 14870 | 14870 | 14870 | 300 |
| 491 | 20240104 | 112600 | 1280435960 | 14860 | 14860 | 14860 | 14860 | 1 |
| 492 | 20240104 | 112500 | 1280421100 | 14870 | 14870 | 14870 | 14870 | 0 |
| 493 | 20240104 | 112400 | 1280421100 | 14870 | 14900 | 14900 | 14870 | 933 |
| 494 | 20240104 | 112300 | 1266543440 | 14900 | 14900 | 14900 | 14900 | 1000 |
| 495 | 20240104 | 112200 | 1251643440 | 14940 | 14930 | 14940 | 14930 | 320 |
| 496 | 20240104 | 112100 | 1246862850 | 14890 | 14940 | 14940 | 14890 | 102 |
| 497 | 20240104 | 112000 | 1245343020 | 14960 | 14960 | 14960 | 14960 | 3 |
| 498 | 20240104 | 111900 | 1245298140 | 14890 | 14910 | 14910 | 14890 | 710 |
| 499 | 20240104 | 111800 | 1234724110 | 14910 | 14960 | 14960 | 14900 | 2308 |
| 500 | 20240104 | 111700 | 1200262720 | 14980 | 14980 | 14980 | 14980 | 28 |
| 501 | 20240104 | 111600 | 1199843280 | 14970 | 15000 | 15000 | 14970 | 864 |
| 502 | 20240104 | 111500 | 1186903850 | 15000 | 15000 | 15000 | 15000 | 59 |
| 503 | 20240104 | 111400 | 1186018850 | 15000 | 15040 | 15040 | 15000 | 350 |
| 504 | 20240104 | 111300 | 1180767750 | 15000 | 15040 | 15050 | 15000 | 44 |
| 505 | 20240104 | 111200 | 1180107010 | 15000 | 15000 | 15000 | 15000 | 41 |
| 506 | 20240104 | 111100 | 1179492010 | 15000 | 15000 | 15000 | 15000 | 1 |
| 507 | 20240104 | 111000 | 1179477010 | 15010 | 15050 | 15050 | 15010 | 566 |
| 508 | 20240104 | 110900 | 1170976190 | 15050 | 15050 | 15050 | 15050 | 61 |
| 509 | 20240104 | 110800 | 1170058140 | 15050 | 15050 | 15050 | 15050 | 140 |
| 510 | 20240104 | 110700 | 1167951140 | 15050 | 15060 | 15060 | 15050 | 349 |
| 511 | 20240104 | 110600 | 1162695380 | 15130 | 15070 | 15130 | 15070 | 109 |
| 512 | 20240104 | 110500 | 1161052660 | 15070 | 15070 | 15070 | 15070 | 57 |
| 513 | 20240104 | 110400 | 1160193670 | 15050 | 15050 | 15050 | 15050 | 0 |
| 514 | 20240104 | 110300 | 1160193670 | 15050 | 15050 | 15050 | 15030 | 153 |
| 515 | 20240104 | 110200 | 1157891240 | 15050 | 15070 | 15070 | 15050 | 638 |
| 516 | 20240104 | 110100 | 1148281120 | 15080 | 15150 | 15150 | 15080 | 1630 |
| 517 | 20240104 | 110000 | 1123654860 | 15220 | 15220 | 15220 | 15220 | 0 |
| 518 | 20240104 | 105900 | 1123654860 | 15220 | 15210 | 15220 | 15150 | 351 |
| 519 | 20240104 | 105800 | 1118317500 | 15210 | 15210 | 15210 | 15210 | 45 |
| 520 | 20240104 | 105700 | 1117633050 | 15210 | 15140 | 15210 | 15140 | 126 |
| 521 | 20240104 | 105600 | 1115718620 | 15220 | 15190 | 15220 | 15190 | 716 |
| 522 | 20240104 | 105500 | 1104834070 | 15130 | 15170 | 15170 | 15130 | 92 |
| 523 | 20240104 | 105400 | 1103438830 | 15170 | 15190 | 15190 | 15170 | 309 |
| 524 | 20240104 | 105300 | 1098750860 | 15190 | 15160 | 15190 | 15160 | 155 |
| 525 | 20240104 | 105200 | 1096399400 | 15170 | 15170 | 15190 | 15160 | 957 |
| 526 | 20240104 | 105100 | 1081885050 | 15200 | 15200 | 15200 | 15200 | 498 |
| 527 | 20240104 | 105000 | 1074315450 | 15210 | 15220 | 15220 | 15150 | 93 |
| 528 | 20240104 | 104900 | 1072900970 | 15230 | 15180 | 15230 | 15180 | 575 |
| 529 | 20240104 | 104800 | 1064160570 | 15180 | 15160 | 15180 | 15160 | 315 |
| 530 | 20240104 | 104700 | 1059382080 | 15170 | 15170 | 15170 | 15170 | 92 |
| 531 | 20240104 | 104600 | 1057986440 | 15170 | 15100 | 15170 | 15100 | 10 |
| 532 | 20240104 | 104500 | 1057835370 | 15100 | 15180 | 15180 | 15100 | 98 |
| 533 | 20240104 | 104400 | 1056354450 | 15100 | 15170 | 15180 | 15100 | 258 |
| 534 | 20240104 | 104300 | 1052455560 | 15170 | 15160 | 15170 | 15090 | 348 |
| 535 | 20240104 | 104200 | 1047201000 | 15090 | 15180 | 15180 | 15090 | 183 |
| 536 | 20240104 | 104100 | 1044439430 | 15180 | 15180 | 15180 | 15180 | 5 |
| 537 | 20240104 | 104000 | 1044363530 | 15080 | 15090 | 15090 | 15080 | 123 |
| 538 | 20240104 | 103900 | 1042508550 | 15200 | 15160 | 15220 | 15070 | 718 |
| 539 | 20240104 | 103800 | 1031642790 | 15220 | 15220 | 15220 | 15220 | 8 |
| 540 | 20240104 | 103700 | 1031521030 | 15150 | 15230 | 15230 | 15150 | 249 |
| 541 | 20240104 | 103600 | 1027728870 | 15230 | 15200 | 15230 | 15150 | 1547 |
| 542 | 20240104 | 103500 | 1004200750 | 15210 | 15150 | 15210 | 15150 | 27 |
| 543 | 20240104 | 103400 | 1003791520 | 15150 | 15230 | 15240 | 15150 | 216 |
| 544 | 20240104 | 103300 | 1000501960 | 15230 | 15140 | 15230 | 15140 | 114 |
| 545 | 20240104 | 103200 | 998771250 | 15140 | 15210 | 15250 | 15130 | 646 |
| 546 | 20240104 | 103100 | 988943250 | 15100 | 15090 | 15290 | 15090 | 2897 |
| 547 | 20240104 | 103000 | 945001900 | 14960 | 15110 | 15190 | 14950 | 1008 |
| 548 | 20240104 | 102900 | 929832380 | 15060 | 14930 | 15320 | 14930 | 11955 |
| 549 | 20240104 | 102800 | 749456560 | 14850 | 14870 | 14870 | 14850 | 50 |
| 550 | 20240104 | 102700 | 748713180 | 14930 | 14930 | 14930 | 14930 | 0 |
| 551 | 20240104 | 102600 | 748713180 | 14930 | 14930 | 14930 | 14930 | 10 |
| 552 | 20240104 | 102500 | 748563880 | 14890 | 14890 | 14890 | 14890 | 3 |
| 553 | 20240104 | 102400 | 748519210 | 14850 | 14880 | 14880 | 14850 | 100 |
| 554 | 20240104 | 102300 | 747034150 | 14850 | 14850 | 14850 | 14850 | 0 |
| 555 | 20240104 | 102200 | 747034150 | 14850 | 14870 | 14870 | 14850 | 32 |
| 556 | 20240104 | 102100 | 746558710 | 14890 | 14880 | 14890 | 14880 | 198 |
| 557 | 20240104 | 102000 | 743611260 | 14840 | 14840 | 14840 | 14840 | 0 |
| 558 | 20240104 | 101900 | 743611260 | 14840 | 14840 | 14840 | 14840 | 75 |
| 559 | 20240104 | 101800 | 742498260 | 14820 | 14820 | 14820 | 14820 | 0 |
| 560 | 20240104 | 101700 | 742498260 | 14820 | 14820 | 14820 | 14820 | 20 |
| 561 | 20240104 | 101600 | 742201860 | 14810 | 14810 | 14810 | 14810 | 5 |
| 562 | 20240104 | 101500 | 742127810 | 14790 | 14790 | 14790 | 14790 | 0 |
| 563 | 20240104 | 101400 | 742127810 | 14790 | 14790 | 14790 | 14790 | 0 |
| 564 | 20240104 | 101300 | 742127810 | 14790 | 14790 | 14790 | 14790 | 112 |
| 565 | 20240104 | 101200 | 740471330 | 14890 | 14800 | 14890 | 14800 | 23 |
| 566 | 20240104 | 101100 | 740130840 | 14800 | 14810 | 14810 | 14800 | 390 |
| 567 | 20240104 | 101000 | 734355400 | 14810 | 14820 | 14820 | 14810 | 541 |
| 568 | 20240104 | 100900 | 726338130 | 14850 | 14910 | 14910 | 14850 | 353 |
| 569 | 20240104 | 100800 | 721089870 | 15000 | 14990 | 15000 | 14990 | 501 |
| 570 | 20240104 | 100700 | 713575610 | 15000 | 15000 | 15000 | 15000 | 0 |
| 571 | 20240104 | 100600 | 713575610 | 15000 | 14940 | 15000 | 14940 | 3 |
| 572 | 20240104 | 100500 | 713530730 | 15000 | 15000 | 15000 | 15000 | 701 |
| 573 | 20240104 | 100400 | 703015730 | 15000 | 15030 | 15080 | 15000 | 972 |
| 574 | 20240104 | 100300 | 688389340 | 15040 | 14940 | 15040 | 14940 | 2008 |
| 575 | 20240104 | 100200 | 658271710 | 14940 | 14950 | 14950 | 14940 | 907 |
| 576 | 20240104 | 100100 | 644712380 | 14970 | 14970 | 14970 | 14970 | 0 |
| 577 | 20240104 | 100000 | 644712380 | 14970 | 14970 | 14970 | 14970 | 0 |
| 578 | 20240104 | 095900 | 644712380 | 14970 | 14970 | 14970 | 14970 | 0 |
| 579 | 20240104 | 095800 | 644712380 | 14970 | 14950 | 14970 | 14950 | 7 |
| 580 | 20240104 | 095700 | 644607610 | 14970 | 14970 | 14970 | 14970 | 80 |
| 581 | 20240104 | 095600 | 643410010 | 14970 | 14960 | 14970 | 14960 | 420 |
| 582 | 20240104 | 095500 | 637122740 | 14950 | 14950 | 14950 | 14950 | 0 |
| 583 | 20240104 | 095400 | 637122740 | 14950 | 14940 | 14950 | 14940 | 400 |
| 584 | 20240104 | 095300 | 631143460 | 14950 | 14870 | 14950 | 14860 | 70 |
| 585 | 20240104 | 095200 | 630100460 | 14950 | 14950 | 14950 | 14950 | 0 |
| 586 | 20240104 | 095100 | 630100460 | 14950 | 14920 | 14950 | 14920 | 260 |
| 587 | 20240104 | 095000 | 626214580 | 14950 | 14950 | 14950 | 14950 | 0 |
| 588 | 20240104 | 094900 | 626214580 | 14950 | 14950 | 14950 | 14950 | 1 |
| 589 | 20240104 | 094800 | 626199630 | 14960 | 14960 | 14990 | 14800 | 106 |
| 590 | 20240104 | 094700 | 624624570 | 14990 | 14890 | 14990 | 14890 | 494 |
| 591 | 20240104 | 094600 | 617248260 | 14890 | 14820 | 14890 | 14820 | 1101 |
| 592 | 20240104 | 094500 | 600924320 | 14820 | 14730 | 14820 | 14730 | 1010 |
| 593 | 20240104 | 094400 | 585956930 | 14730 | 14730 | 14730 | 14730 | 96 |
| 594 | 20240104 | 094300 | 584542850 | 14820 | 14790 | 14820 | 14730 | 336 |
| 595 | 20240104 | 094200 | 579581140 | 14810 | 14840 | 14840 | 14810 | 1615 |
| 596 | 20240104 | 094100 | 555644560 | 14840 | 14840 | 14840 | 14840 | 14 |
| 597 | 20240104 | 094000 | 555436800 | 14880 | 14870 | 14880 | 14830 | 1355 |
| 598 | 20240104 | 093900 | 535313600 | 14880 | 14890 | 14890 | 14880 | 8 |
| 599 | 20240104 | 093800 | 535194510 | 14890 | 14930 | 14990 | 14890 | 3037 |
| 600 | 20240104 | 093700 | 489966540 | 14990 | 14930 | 14990 | 14930 | 425 |
| 601 | 20240104 | 093600 | 483616370 | 15000 | 15020 | 15020 | 15000 | 11 |
| 602 | 20240104 | 093500 | 483451350 | 15000 | 15010 | 15030 | 15000 | 932 |
| 603 | 20240104 | 093400 | 469457290 | 15010 | 14990 | 15020 | 14990 | 272 |
| 604 | 20240104 | 093300 | 465376860 | 15020 | 15030 | 15030 | 14930 | 492 |
| 605 | 20240104 | 093200 | 458012900 | 15040 | 15000 | 15040 | 14980 | 1560 |
| 606 | 20240104 | 093100 | 434608040 | 15000 | 14970 | 15000 | 14970 | 1960 |
| 607 | 20240104 | 093000 | 405238140 | 14970 | 14940 | 14980 | 14940 | 1487 |
| 608 | 20240104 | 092900 | 383016780 | 14940 | 14920 | 14940 | 14920 | 62 |
| 609 | 20240104 | 092800 | 382091260 | 14940 | 14880 | 14940 | 14880 | 100 |
| 610 | 20240104 | 092700 | 380601540 | 14880 | 14890 | 14890 | 14800 | 250 |
| 611 | 20240104 | 092600 | 376888950 | 14890 | 14940 | 14940 | 14800 | 14 |
| 612 | 20240104 | 092500 | 376680030 | 14940 | 14820 | 14950 | 14750 | 6247 |
| 613 | 20240104 | 092400 | 283614470 | 14870 | 14860 | 14880 | 14800 | 300 |
| 614 | 20240104 | 092300 | 279159520 | 14850 | 14700 | 14850 | 14700 | 1477 |
| 615 | 20240104 | 092200 | 257327900 | 14700 | 14700 | 14710 | 14700 | 1501 |
| 616 | 20240104 | 092100 | 235263010 | 14700 | 14700 | 14800 | 14700 | 513 |
| 617 | 20240104 | 092000 | 227721810 | 14820 | 14800 | 14820 | 14800 | 697 |
| 618 | 20240104 | 091900 | 217404290 | 14800 | 14790 | 14800 | 14790 | 153 |
| 619 | 20240104 | 091800 | 215140270 | 14730 | 14790 | 14790 | 14730 | 34 |
| 620 | 20240104 | 091700 | 214638970 | 14790 | 14670 | 14820 | 14670 | 2944 |
| 621 | 20240104 | 091600 | 171233300 | 14670 | 14530 | 14670 | 14530 | 429 |
| 622 | 20240104 | 091500 | 164965140 | 14530 | 14530 | 14530 | 14530 | 50 |
| 623 | 20240104 | 091400 | 164238640 | 14600 | 14600 | 14600 | 14600 | 0 |
| 624 | 20240104 | 091300 | 164238640 | 14600 | 14530 | 14600 | 14530 | 226 |
| 625 | 20240104 | 091200 | 160950220 | 14580 | 14690 | 14700 | 14550 | 1277 |
| 626 | 20240104 | 091100 | 142300050 | 14670 | 14490 | 14700 | 14490 | 1913 |
| 627 | 20240104 | 091000 | 114368410 | 14490 | 14430 | 14590 | 14430 | 1160 |
| 628 | 20240104 | 090900 | 97528000 | 14430 | 14380 | 14430 | 14380 | 95 |
| 629 | 20240104 | 090800 | 96159600 | 14350 | 14320 | 14350 | 14320 | 1185 |
| 630 | 20240104 | 090700 | 79190250 | 14320 | 14260 | 14340 | 14250 | 1355 |
| 631 | 20240104 | 090600 | 59806840 | 14280 | 14190 | 14310 | 14190 | 588 |
| 632 | 20240104 | 090500 | 51427960 | 14180 | 14110 | 14180 | 14110 | 729 |
| 633 | 20240104 | 090400 | 41120060 | 14080 | 14030 | 14080 | 14030 | 297 |
| 634 | 20240104 | 090300 | 36938400 | 14020 | 14020 | 14020 | 14000 | 157 |
| 635 | 20240104 | 090200 | 34740260 | 13970 | 14000 | 14000 | 13970 | 419 |
| 636 | 20240104 | 090100 | 28875590 | 14080 | 14060 | 14100 | 13990 | 1431 |
| 637 | 20240104 | 090000 | 8768390 | 14080 | 13930 | 14100 | 13930 | 627 |