30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 3 | 20240104 | 191400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20240104 | 191300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20240104 | 191200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20240104 | 191100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20240104 | 191000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20240104 | 190900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20240104 | 190800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20240104 | 190700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20240104 | 190600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20240104 | 190500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20240104 | 190400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20240104 | 190300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20240104 | 190200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20240104 | 190100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20240104 | 190000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20240104 | 185900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20240104 | 185800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20240104 | 185700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20240104 | 185600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20240104 | 185500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20240104 | 185400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20240104 | 185300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20240104 | 185200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20240104 | 185100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20240104 | 185000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20240104 | 184900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20240104 | 184800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20240104 | 184700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20240104 | 184600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20240104 | 184500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 33 | 20240104 | 184400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20240104 | 184300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20240104 | 184200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20240104 | 184100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20240104 | 184000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20240104 | 183900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20240104 | 183800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20240104 | 183700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20240104 | 183600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20240104 | 183500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20240104 | 183400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20240104 | 183300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20240104 | 183200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20240104 | 183100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20240104 | 183000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20240104 | 182900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20240104 | 182800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20240104 | 182700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20240104 | 182600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20240104 | 182500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20240104 | 182400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20240104 | 182300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20240104 | 182200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20240104 | 182100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20240104 | 182000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20240104 | 181900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20240104 | 181800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20240104 | 181700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20240104 | 181600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20240104 | 181500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 63 | 20240104 | 181400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20240104 | 181300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20240104 | 181200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20240104 | 181100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20240104 | 181000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20240104 | 180900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20240104 | 180800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20240104 | 180700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20240104 | 180600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20240104 | 180500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20240104 | 180400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20240104 | 180300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20240104 | 180200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20240104 | 180100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20240104 | 180000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20240104 | 175900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20240104 | 175800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20240104 | 175700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20240104 | 175600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20240104 | 175500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20240104 | 175400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20240104 | 175300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20240104 | 175200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20240104 | 175100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20240104 | 175000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20240104 | 174900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20240104 | 174800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20240104 | 174700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20240104 | 174600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20240104 | 174500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 93 | 20240104 | 174400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20240104 | 174300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20240104 | 174200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20240104 | 174100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20240104 | 174000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20240104 | 173900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20240104 | 173800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20240104 | 173700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20240104 | 173600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20240104 | 173500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20240104 | 173400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20240104 | 173300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20240104 | 173200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20240104 | 173100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20240104 | 173000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20240104 | 172900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20240104 | 172800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20240104 | 172700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20240104 | 172600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20240104 | 172500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20240104 | 172400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20240104 | 172300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20240104 | 172200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20240104 | 172100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20240104 | 172000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20240104 | 171900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20240104 | 171800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20240104 | 171700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20240104 | 171600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20240104 | 171500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 123 | 20240104 | 171400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20240104 | 171300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20240104 | 171200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20240104 | 171100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20240104 | 171000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20240104 | 170900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20240104 | 170800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20240104 | 170700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20240104 | 170600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20240104 | 170500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20240104 | 170400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20240104 | 170300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20240104 | 170200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20240104 | 170100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20240104 | 170000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20240104 | 165900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20240104 | 165800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20240104 | 165700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20240104 | 165600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20240104 | 165500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20240104 | 165400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20240104 | 165300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20240104 | 165200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20240104 | 165100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20240104 | 165000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20240104 | 164900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20240104 | 164800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20240104 | 164700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20240104 | 164600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20240104 | 164500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 153 | 20240104 | 164400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20240104 | 164300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20240104 | 164200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20240104 | 164100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20240104 | 164000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20240104 | 163900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20240104 | 163800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20240104 | 163700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20240104 | 163600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20240104 | 163500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20240104 | 163400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20240104 | 163300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20240104 | 163200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20240104 | 163100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20240104 | 163000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20240104 | 162900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20240104 | 162800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20240104 | 162700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20240104 | 162600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20240104 | 162500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20240104 | 162400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20240104 | 162300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20240104 | 162200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20240104 | 162100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20240104 | 162000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20240104 | 161900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20240104 | 161800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20240104 | 161700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20240104 | 161600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20240104 | 161500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 183 | 20240104 | 161400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20240104 | 161300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20240104 | 161200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20240104 | 161100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20240104 | 161000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20240104 | 160900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20240104 | 160800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20240104 | 160700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20240104 | 160600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20240104 | 160500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20240104 | 160400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20240104 | 160300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20240104 | 160200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20240104 | 160100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20240104 | 160000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20240104 | 155900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20240104 | 155800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20240104 | 155700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20240104 | 155600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20240104 | 155500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20240104 | 155400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20240104 | 155300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20240104 | 155200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20240104 | 155100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20240104 | 155000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20240104 | 154900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20240104 | 154800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20240104 | 154700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20240104 | 154600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 212 | 20240104 | 154500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 213 | 20240104 | 154400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 214 | 20240104 | 154300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20240104 | 154200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20240104 | 154100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20240104 | 154000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 218 | 20240104 | 153900 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20240104 | 153800 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20240104 | 153700 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 221 | 20240104 | 153600 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 222 | 20240104 | 153500 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 223 | 20240104 | 153400 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 224 | 20240104 | 153300 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 225 | 20240104 | 153200 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 226 | 20240104 | 153100 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 227 | 20240104 | 153000 | 8857723120 | 5550 | 5550 | 5550 | 5550 | 6884 |
| 228 | 20240104 | 152900 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20240104 | 152800 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20240104 | 152700 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 231 | 20240104 | 152600 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20240104 | 152500 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 233 | 20240104 | 152400 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20240104 | 152300 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 235 | 20240104 | 152200 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20240104 | 152100 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20240104 | 152000 | 8819516920 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20240104 | 151900 | 8819516920 | 5590 | 5570 | 5600 | 5560 | 570 |
| 239 | 20240104 | 151800 | 8816340590 | 5600 | 5570 | 5600 | 5560 | 1455 |
| 240 | 20240104 | 151700 | 8808244660 | 5570 | 5580 | 5580 | 5570 | 900 |
| 241 | 20240104 | 151600 | 8803231430 | 5580 | 5580 | 5580 | 5570 | 222 |
| 242 | 20240104 | 151500 | 8801992690 | 5580 | 5580 | 5580 | 5580 | 913 |
| 243 | 20240104 | 151400 | 8796898150 | 5580 | 5610 | 5610 | 5580 | 179 |
| 244 | 20240104 | 151300 | 8795899000 | 5610 | 5580 | 5610 | 5570 | 4228 |
| 245 | 20240104 | 151200 | 8772306640 | 5590 | 5610 | 5610 | 5590 | 1120 |
| 246 | 20240104 | 151100 | 8766044240 | 5600 | 5600 | 5600 | 5600 | 25 |
| 247 | 20240104 | 151000 | 8765904240 | 5600 | 5590 | 5600 | 5590 | 4152 |
| 248 | 20240104 | 150900 | 8742678010 | 5590 | 5590 | 5590 | 5590 | 250 |
| 249 | 20240104 | 150800 | 8741280510 | 5590 | 5600 | 5600 | 5590 | 1895 |
| 250 | 20240104 | 150700 | 8730674370 | 5600 | 5610 | 5630 | 5600 | 676 |
| 251 | 20240104 | 150600 | 8726882030 | 5610 | 5610 | 5610 | 5610 | 157 |
| 252 | 20240104 | 150500 | 8726001260 | 5610 | 5610 | 5610 | 5610 | 1079 |
| 253 | 20240104 | 150400 | 8719948070 | 5600 | 5600 | 5600 | 5600 | 0 |
| 254 | 20240104 | 150300 | 8719948070 | 5600 | 5600 | 5630 | 5600 | 35 |
| 255 | 20240104 | 150200 | 8719751470 | 5630 | 5630 | 5630 | 5630 | 30 |
| 256 | 20240104 | 150100 | 8719582570 | 5600 | 5610 | 5610 | 5600 | 23 |
| 257 | 20240104 | 150000 | 8719453720 | 5630 | 5610 | 5630 | 5610 | 1341 |
| 258 | 20240104 | 145900 | 8711930690 | 5640 | 5640 | 5640 | 5640 | 0 |
| 259 | 20240104 | 145800 | 8711930690 | 5640 | 5640 | 5640 | 5640 | 0 |
| 260 | 20240104 | 145700 | 8711930690 | 5640 | 5640 | 5640 | 5640 | 0 |
| 261 | 20240104 | 145600 | 8711930690 | 5640 | 5640 | 5640 | 5640 | 0 |
| 262 | 20240104 | 145500 | 8711930690 | 5640 | 5640 | 5640 | 5640 | 0 |
| 263 | 20240104 | 145400 | 8711930690 | 5640 | 5610 | 5640 | 5610 | 140 |
| 264 | 20240104 | 145300 | 8711143830 | 5610 | 5610 | 5610 | 5610 | 3 |
| 265 | 20240104 | 145200 | 8711127000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 266 | 20240104 | 145100 | 8711127000 | 5610 | 5630 | 5630 | 5610 | 48 |
| 267 | 20240104 | 145000 | 8710857620 | 5630 | 5620 | 5630 | 5620 | 7 |
| 268 | 20240104 | 144900 | 8710818220 | 5610 | 5620 | 5620 | 5610 | 15 |
| 269 | 20240104 | 144800 | 8710734020 | 5620 | 5620 | 5630 | 5620 | 38 |
| 270 | 20240104 | 144700 | 8710520410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 271 | 20240104 | 144600 | 8710520410 | 5620 | 5630 | 5630 | 5620 | 1703 |
| 272 | 20240104 | 144500 | 8700949060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 273 | 20240104 | 144400 | 8700949060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 274 | 20240104 | 144300 | 8700949060 | 5660 | 5630 | 5660 | 5630 | 102 |
| 275 | 20240104 | 144200 | 8700374770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 276 | 20240104 | 144100 | 8700374770 | 5660 | 5660 | 5660 | 5660 | 1 |
| 277 | 20240104 | 144000 | 8700369110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 278 | 20240104 | 143900 | 8700369110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 279 | 20240104 | 143800 | 8700369110 | 5620 | 5630 | 5630 | 5620 | 961 |
| 280 | 20240104 | 143700 | 8694960470 | 5660 | 5630 | 5660 | 5630 | 45 |
| 281 | 20240104 | 143600 | 8694707090 | 5630 | 5630 | 5630 | 5630 | 100 |
| 282 | 20240104 | 143500 | 8694144090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 283 | 20240104 | 143400 | 8694144090 | 5630 | 5630 | 5630 | 5630 | 455 |
| 284 | 20240104 | 143300 | 8691582440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 285 | 20240104 | 143200 | 8691582440 | 5670 | 5630 | 5670 | 5630 | 190 |
| 286 | 20240104 | 143100 | 8690507140 | 5640 | 5660 | 5660 | 5640 | 212 |
| 287 | 20240104 | 143000 | 8689309920 | 5640 | 5640 | 5640 | 5640 | 0 |
| 288 | 20240104 | 142900 | 8689309920 | 5640 | 5640 | 5640 | 5640 | 20 |
| 289 | 20240104 | 142800 | 8689197120 | 5640 | 5640 | 5640 | 5640 | 0 |
| 290 | 20240104 | 142700 | 8689197120 | 5640 | 5660 | 5660 | 5640 | 170 |
| 291 | 20240104 | 142600 | 8688238290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 292 | 20240104 | 142500 | 8688238290 | 5670 | 5670 | 5670 | 5670 | 8 |
| 293 | 20240104 | 142400 | 8688192930 | 5670 | 5670 | 5670 | 5660 | 552 |
| 294 | 20240104 | 142300 | 8685063100 | 5670 | 5670 | 5670 | 5670 | 0 |
| 295 | 20240104 | 142200 | 8685063100 | 5670 | 5640 | 5670 | 5640 | 555 |
| 296 | 20240104 | 142100 | 8681922700 | 5640 | 5630 | 5640 | 5630 | 115 |
| 297 | 20240104 | 142000 | 8681274720 | 5610 | 5610 | 5610 | 5610 | 40 |
| 298 | 20240104 | 141900 | 8681050320 | 5600 | 5600 | 5600 | 5600 | 200 |
| 299 | 20240104 | 141800 | 8679930320 | 5600 | 5600 | 5600 | 5600 | 3 |
| 300 | 20240104 | 141700 | 8679913520 | 5600 | 5610 | 5680 | 5600 | 3294 |
| 301 | 20240104 | 141600 | 8661323470 | 5590 | 5610 | 5610 | 5590 | 293 |
| 302 | 20240104 | 141500 | 8659683040 | 5610 | 5610 | 5610 | 5610 | 100 |
| 303 | 20240104 | 141400 | 8659122040 | 5610 | 5610 | 5610 | 5610 | 175 |
| 304 | 20240104 | 141300 | 8658140290 | 5610 | 5610 | 5610 | 5610 | 4 |
| 305 | 20240104 | 141200 | 8658117850 | 5610 | 5610 | 5620 | 5610 | 382 |
| 306 | 20240104 | 141100 | 8655971230 | 5610 | 5590 | 5610 | 5590 | 54 |
| 307 | 20240104 | 141000 | 8655669290 | 5590 | 5600 | 5600 | 5590 | 1044 |
| 308 | 20240104 | 140900 | 8649833210 | 5600 | 5600 | 5600 | 5600 | 1533 |
| 309 | 20240104 | 140800 | 8641248410 | 5600 | 5600 | 5600 | 5600 | 143 |
| 310 | 20240104 | 140700 | 8640447610 | 5610 | 5610 | 5610 | 5610 | 635 |
| 311 | 20240104 | 140600 | 8636885260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 312 | 20240104 | 140500 | 8636885260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 313 | 20240104 | 140400 | 8636885260 | 5600 | 5600 | 5600 | 5600 | 169 |
| 314 | 20240104 | 140300 | 8635938860 | 5600 | 5590 | 5600 | 5590 | 356 |
| 315 | 20240104 | 140200 | 8633948540 | 5590 | 5590 | 5590 | 5590 | 1045 |
| 316 | 20240104 | 140100 | 8628106990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 317 | 20240104 | 140000 | 8628106990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 318 | 20240104 | 135900 | 8628106990 | 5590 | 5590 | 5590 | 5590 | 476 |
| 319 | 20240104 | 135800 | 8625446150 | 5590 | 5590 | 5600 | 5590 | 596 |
| 320 | 20240104 | 135700 | 8622114500 | 5600 | 5600 | 5600 | 5600 | 2081 |
| 321 | 20240104 | 135600 | 8610460900 | 5610 | 5610 | 5610 | 5610 | 5 |
| 322 | 20240104 | 135500 | 8610432850 | 5600 | 5610 | 5610 | 5600 | 95 |
| 323 | 20240104 | 135400 | 8609900800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 324 | 20240104 | 135300 | 8609900800 | 5620 | 5600 | 5620 | 5600 | 84 |
| 325 | 20240104 | 135200 | 8609430280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 326 | 20240104 | 135100 | 8609430280 | 5600 | 5600 | 5600 | 5600 | 48 |
| 327 | 20240104 | 135000 | 8609161480 | 5600 | 5610 | 5610 | 5600 | 4036 |
| 328 | 20240104 | 134900 | 8586546620 | 5610 | 5630 | 5630 | 5610 | 597 |
| 329 | 20240104 | 134800 | 8583185710 | 5630 | 5630 | 5630 | 5630 | 503 |
| 330 | 20240104 | 134700 | 8580353820 | 5620 | 5620 | 5620 | 5620 | 67 |
| 331 | 20240104 | 134600 | 8579977280 | 5620 | 5620 | 5620 | 5620 | 183 |
| 332 | 20240104 | 134500 | 8578948820 | 5630 | 5630 | 5630 | 5630 | 382 |
| 333 | 20240104 | 134400 | 8576798160 | 5630 | 5630 | 5630 | 5630 | 17 |
| 334 | 20240104 | 134300 | 8576702450 | 5630 | 5630 | 5630 | 5630 | 8 |
| 335 | 20240104 | 134200 | 8576657410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 336 | 20240104 | 134100 | 8576657410 | 5630 | 5630 | 5630 | 5630 | 1 |
| 337 | 20240104 | 134000 | 8576651780 | 5600 | 5600 | 5600 | 5600 | 309 |
| 338 | 20240104 | 133900 | 8574921380 | 5630 | 5630 | 5630 | 5630 | 1 |
| 339 | 20240104 | 133800 | 8574915750 | 5600 | 5600 | 5600 | 5600 | 376 |
| 340 | 20240104 | 133700 | 8572810150 | 5600 | 5600 | 5600 | 5600 | 120 |
| 341 | 20240104 | 133600 | 8572138150 | 5600 | 5600 | 5600 | 5600 | 4 |
| 342 | 20240104 | 133500 | 8572115750 | 5600 | 5620 | 5620 | 5600 | 3605 |
| 343 | 20240104 | 133400 | 8551911520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 344 | 20240104 | 133300 | 8551911520 | 5620 | 5620 | 5620 | 5620 | 132 |
| 345 | 20240104 | 133200 | 8551169680 | 5620 | 5620 | 5620 | 5620 | 671 |
| 346 | 20240104 | 133100 | 8547398660 | 5630 | 5630 | 5630 | 5630 | 23 |
| 347 | 20240104 | 133000 | 8547269170 | 5630 | 5630 | 5630 | 5630 | 0 |
| 348 | 20240104 | 132900 | 8547269170 | 5630 | 5630 | 5630 | 5630 | 5 |
| 349 | 20240104 | 132800 | 8547241020 | 5620 | 5630 | 5630 | 5620 | 14 |
| 350 | 20240104 | 132700 | 8547162290 | 5620 | 5620 | 5620 | 5620 | 70 |
| 351 | 20240104 | 132600 | 8546768890 | 5620 | 5620 | 5620 | 5620 | 1 |
| 352 | 20240104 | 132500 | 8546763270 | 5620 | 5620 | 5620 | 5620 | 4 |
| 353 | 20240104 | 132400 | 8546740790 | 5630 | 5630 | 5630 | 5630 | 34 |
| 354 | 20240104 | 132300 | 8546549370 | 5630 | 5630 | 5630 | 5630 | 247 |
| 355 | 20240104 | 132200 | 8545158760 | 5640 | 5640 | 5640 | 5640 | 3 |
| 356 | 20240104 | 132100 | 8545141840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 357 | 20240104 | 132000 | 8545141840 | 5640 | 5640 | 5640 | 5640 | 3 |
| 358 | 20240104 | 131900 | 8545124920 | 5640 | 5640 | 5640 | 5640 | 48 |
| 359 | 20240104 | 131800 | 8544854200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20240104 | 131700 | 8544854200 | 5630 | 5630 | 5630 | 5630 | 709 |
| 361 | 20240104 | 131600 | 8540862530 | 5630 | 5640 | 5640 | 5630 | 5 |
| 362 | 20240104 | 131500 | 8540834370 | 5640 | 5640 | 5640 | 5640 | 300 |
| 363 | 20240104 | 131400 | 8539142370 | 5640 | 5640 | 5640 | 5640 | 100 |
| 364 | 20240104 | 131300 | 8538578370 | 5650 | 5650 | 5650 | 5650 | 2 |
| 365 | 20240104 | 131200 | 8538567070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 366 | 20240104 | 131100 | 8538567070 | 5650 | 5650 | 5650 | 5650 | 5 |
| 367 | 20240104 | 131000 | 8538538820 | 5650 | 5650 | 5650 | 5650 | 166 |
| 368 | 20240104 | 130900 | 8537600920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 369 | 20240104 | 130800 | 8537600920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 370 | 20240104 | 130700 | 8537600920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 371 | 20240104 | 130600 | 8537600920 | 5660 | 5630 | 5660 | 5630 | 1132 |
| 372 | 20240104 | 130500 | 8531208660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 373 | 20240104 | 130400 | 8531208660 | 5640 | 5640 | 5640 | 5640 | 24 |
| 374 | 20240104 | 130300 | 8531073300 | 5650 | 5650 | 5650 | 5650 | 1 |
| 375 | 20240104 | 130200 | 8531067650 | 5640 | 5640 | 5640 | 5640 | 100 |
| 376 | 20240104 | 130100 | 8530503650 | 5640 | 5640 | 5640 | 5640 | 23 |
| 377 | 20240104 | 130000 | 8530373930 | 5640 | 5620 | 5640 | 5620 | 357 |
| 378 | 20240104 | 125900 | 8528361080 | 5620 | 5610 | 5620 | 5610 | 23 |
| 379 | 20240104 | 125800 | 8528232020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20240104 | 125700 | 8528232020 | 5610 | 5630 | 5630 | 5610 | 895 |
| 381 | 20240104 | 125600 | 8523199560 | 5630 | 5630 | 5630 | 5630 | 101 |
| 382 | 20240104 | 125500 | 8522630930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 383 | 20240104 | 125400 | 8522630930 | 5630 | 5630 | 5630 | 5630 | 1 |
| 384 | 20240104 | 125300 | 8522625300 | 5610 | 5610 | 5610 | 5610 | 4 |
| 385 | 20240104 | 125200 | 8522602860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 386 | 20240104 | 125100 | 8522602860 | 5610 | 5610 | 5610 | 5610 | 201 |
| 387 | 20240104 | 125000 | 8521475250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 388 | 20240104 | 124900 | 8521475250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 389 | 20240104 | 124800 | 8521475250 | 5610 | 5610 | 5610 | 5610 | 27 |
| 390 | 20240104 | 124700 | 8521323780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 391 | 20240104 | 124600 | 8521323780 | 5630 | 5620 | 5630 | 5620 | 40 |
| 392 | 20240104 | 124500 | 8521098590 | 5600 | 5600 | 5600 | 5600 | 274 |
| 393 | 20240104 | 124400 | 8519564190 | 5610 | 5620 | 5620 | 5610 | 266 |
| 394 | 20240104 | 124300 | 8518071510 | 5630 | 5630 | 5630 | 5630 | 27 |
| 395 | 20240104 | 124200 | 8517919500 | 5630 | 5630 | 5630 | 5630 | 0 |
| 396 | 20240104 | 124100 | 8517919500 | 5630 | 5630 | 5630 | 5630 | 33 |
| 397 | 20240104 | 124000 | 8517733710 | 5630 | 5630 | 5630 | 5630 | 31 |
| 398 | 20240104 | 123900 | 8517559180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 399 | 20240104 | 123800 | 8517559180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 400 | 20240104 | 123700 | 8517559180 | 5640 | 5640 | 5640 | 5640 | 1 |
| 401 | 20240104 | 123600 | 8517553540 | 5630 | 5630 | 5630 | 5630 | 95 |
| 402 | 20240104 | 123500 | 8517018690 | 5630 | 5630 | 5630 | 5630 | 1 |
| 403 | 20240104 | 123400 | 8517013060 | 5630 | 5630 | 5630 | 5630 | 1 |
| 404 | 20240104 | 123300 | 8517007430 | 5620 | 5620 | 5620 | 5620 | 0 |
| 405 | 20240104 | 123200 | 8517007430 | 5620 | 5620 | 5620 | 5620 | 148 |
| 406 | 20240104 | 123100 | 8516175670 | 5630 | 5620 | 5630 | 5620 | 191 |
| 407 | 20240104 | 123000 | 8515100540 | 5600 | 5600 | 5600 | 5600 | 0 |
| 408 | 20240104 | 122900 | 8515100540 | 5600 | 5600 | 5600 | 5600 | 66 |
| 409 | 20240104 | 122800 | 8514730940 | 5600 | 5600 | 5600 | 5600 | 95 |
| 410 | 20240104 | 122700 | 8514198940 | 5630 | 5620 | 5630 | 5600 | 1736 |
| 411 | 20240104 | 122600 | 8504476500 | 5620 | 5620 | 5620 | 5620 | 60 |
| 412 | 20240104 | 122500 | 8504139300 | 5620 | 5620 | 5620 | 5620 | 285 |
| 413 | 20240104 | 122400 | 8502537600 | 5600 | 5600 | 5600 | 5600 | 13 |
| 414 | 20240104 | 122300 | 8502464800 | 5620 | 5630 | 5630 | 5620 | 85 |
| 415 | 20240104 | 122200 | 8501987090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20240104 | 122100 | 8501987090 | 5600 | 5610 | 5610 | 5600 | 1783 |
| 417 | 20240104 | 122000 | 8492001840 | 5610 | 5640 | 5640 | 5610 | 2 |
| 418 | 20240104 | 121900 | 8491990590 | 5610 | 5610 | 5610 | 5610 | 300 |
| 419 | 20240104 | 121800 | 8490307590 | 5640 | 5640 | 5640 | 5640 | 0 |
| 420 | 20240104 | 121700 | 8490307590 | 5640 | 5640 | 5640 | 5640 | 0 |
| 421 | 20240104 | 121600 | 8490307590 | 5640 | 5620 | 5640 | 5610 | 1352 |
| 422 | 20240104 | 121500 | 8482722310 | 5620 | 5630 | 5630 | 5620 | 2545 |
| 423 | 20240104 | 121400 | 8468417640 | 5630 | 5630 | 5630 | 5630 | 48 |
| 424 | 20240104 | 121300 | 8468147400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20240104 | 121200 | 8468147400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 426 | 20240104 | 121100 | 8468147400 | 5640 | 5640 | 5640 | 5640 | 10 |
| 427 | 20240104 | 121000 | 8468091000 | 5640 | 5640 | 5640 | 5640 | 30 |
| 428 | 20240104 | 120900 | 8467921800 | 5630 | 5630 | 5630 | 5630 | 169 |
| 429 | 20240104 | 120800 | 8466970330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 430 | 20240104 | 120700 | 8466970330 | 5650 | 5630 | 5650 | 5630 | 351 |
| 431 | 20240104 | 120600 | 8464987700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 432 | 20240104 | 120500 | 8464987700 | 5650 | 5640 | 5650 | 5630 | 84 |
| 433 | 20240104 | 120400 | 8464514630 | 5630 | 5630 | 5630 | 5630 | 0 |
| 434 | 20240104 | 120300 | 8464514630 | 5630 | 5630 | 5630 | 5630 | 47 |
| 435 | 20240104 | 120200 | 8464250020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 436 | 20240104 | 120100 | 8464250020 | 5640 | 5640 | 5640 | 5640 | 1 |
| 437 | 20240104 | 120000 | 8464244380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 438 | 20240104 | 115900 | 8464244380 | 5620 | 5620 | 5620 | 5620 | 72 |
| 439 | 20240104 | 115800 | 8463839740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 440 | 20240104 | 115700 | 8463839740 | 5620 | 5620 | 5620 | 5620 | 316 |
| 441 | 20240104 | 115600 | 8462063820 | 5620 | 5630 | 5650 | 5620 | 279 |
| 442 | 20240104 | 115500 | 8460495730 | 5630 | 5630 | 5630 | 5630 | 25 |
| 443 | 20240104 | 115400 | 8460354980 | 5650 | 5650 | 5650 | 5650 | 1 |
| 444 | 20240104 | 115300 | 8460349330 | 5630 | 5630 | 5630 | 5630 | 296 |
| 445 | 20240104 | 115200 | 8458682850 | 5640 | 5620 | 5640 | 5620 | 202 |
| 446 | 20240104 | 115100 | 8457547570 | 5610 | 5610 | 5640 | 5610 | 455 |
| 447 | 20240104 | 115000 | 8454987690 | 5630 | 5630 | 5630 | 5630 | 0 |
| 448 | 20240104 | 114900 | 8454987690 | 5630 | 5630 | 5630 | 5630 | 5 |
| 449 | 20240104 | 114800 | 8454959540 | 5620 | 5620 | 5620 | 5620 | 1774 |
| 450 | 20240104 | 114700 | 8444989660 | 5620 | 5630 | 5630 | 5620 | 688 |
| 451 | 20240104 | 114600 | 8441121620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 452 | 20240104 | 114500 | 8441121620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 453 | 20240104 | 114400 | 8441121620 | 5630 | 5630 | 5630 | 5630 | 32 |
| 454 | 20240104 | 114300 | 8440941460 | 5630 | 5640 | 5640 | 5630 | 124 |
| 455 | 20240104 | 114200 | 8440242340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 456 | 20240104 | 114100 | 8440242340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 457 | 20240104 | 114000 | 8440242340 | 5640 | 5640 | 5640 | 5640 | 0 |
| 458 | 20240104 | 113900 | 8440242340 | 5640 | 5640 | 5640 | 5640 | 1 |
| 459 | 20240104 | 113800 | 8440236700 | 5620 | 5640 | 5640 | 5620 | 513 |
| 460 | 20240104 | 113700 | 8437353560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 461 | 20240104 | 113600 | 8437353560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 462 | 20240104 | 113500 | 8437353560 | 5620 | 5630 | 5630 | 5620 | 406 |
| 463 | 20240104 | 113400 | 8435071780 | 5630 | 5620 | 5630 | 5620 | 167 |
| 464 | 20240104 | 113300 | 8434133210 | 5630 | 5630 | 5630 | 5630 | 633 |
| 465 | 20240104 | 113200 | 8430569420 | 5640 | 5640 | 5640 | 5640 | 143 |
| 466 | 20240104 | 113100 | 8429762900 | 5640 | 5620 | 5640 | 5620 | 1132 |
| 467 | 20240104 | 113000 | 8423391760 | 5630 | 5640 | 5640 | 5620 | 293 |
| 468 | 20240104 | 112900 | 8421743570 | 5640 | 5640 | 5640 | 5640 | 28 |
| 469 | 20240104 | 112800 | 8421585650 | 5620 | 5620 | 5620 | 5620 | 102 |
| 470 | 20240104 | 112700 | 8421012410 | 5630 | 5630 | 5630 | 5630 | 249 |
| 471 | 20240104 | 112600 | 8419610540 | 5640 | 5640 | 5640 | 5640 | 19 |
| 472 | 20240104 | 112500 | 8419503380 | 5620 | 5620 | 5620 | 5620 | 549 |
| 473 | 20240104 | 112400 | 8416418000 | 5620 | 5620 | 5620 | 5620 | 3 |
| 474 | 20240104 | 112300 | 8416401140 | 5620 | 5630 | 5630 | 5620 | 137 |
| 475 | 20240104 | 112200 | 8415630000 | 5630 | 5630 | 5630 | 5630 | 10 |
| 476 | 20240104 | 112100 | 8415573700 | 5630 | 5620 | 5630 | 5620 | 207 |
| 477 | 20240104 | 112000 | 8414408350 | 5630 | 5620 | 5630 | 5620 | 93 |
| 478 | 20240104 | 111900 | 8413885630 | 5620 | 5620 | 5620 | 5620 | 2 |
| 479 | 20240104 | 111800 | 8413874390 | 5620 | 5630 | 5630 | 5620 | 583 |
| 480 | 20240104 | 111700 | 8410597910 | 5630 | 5630 | 5630 | 5630 | 313 |
| 481 | 20240104 | 111600 | 8408835720 | 5630 | 5640 | 5640 | 5630 | 487 |
| 482 | 20240104 | 111500 | 8406093580 | 5630 | 5630 | 5630 | 5630 | 561 |
| 483 | 20240104 | 111400 | 8402935150 | 5620 | 5620 | 5620 | 5620 | 153 |
| 484 | 20240104 | 111300 | 8402075290 | 5650 | 5650 | 5650 | 5650 | 1 |
| 485 | 20240104 | 111200 | 8402069640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 486 | 20240104 | 111100 | 8402069640 | 5660 | 5660 | 5660 | 5660 | 7 |
| 487 | 20240104 | 111000 | 8402030020 | 5670 | 5600 | 5670 | 5600 | 138 |
| 488 | 20240104 | 110900 | 8401253750 | 5610 | 5620 | 5620 | 5600 | 3102 |
| 489 | 20240104 | 110800 | 8383881310 | 5620 | 5620 | 5620 | 5620 | 10 |
| 490 | 20240104 | 110700 | 8383825110 | 5630 | 5610 | 5630 | 5600 | 1990 |
| 491 | 20240104 | 110600 | 8372668120 | 5630 | 5630 | 5630 | 5610 | 613 |
| 492 | 20240104 | 110500 | 8369227110 | 5640 | 5640 | 5640 | 5610 | 1575 |
| 493 | 20240104 | 110400 | 8360376210 | 5650 | 5670 | 5670 | 5650 | 651 |
| 494 | 20240104 | 110300 | 8356695090 | 5670 | 5660 | 5670 | 5660 | 97 |
| 495 | 20240104 | 110200 | 8356145340 | 5680 | 5650 | 5680 | 5640 | 713 |
| 496 | 20240104 | 110100 | 8352115030 | 5660 | 5680 | 5680 | 5660 | 1065 |
| 497 | 20240104 | 110000 | 8346087090 | 5690 | 5680 | 5690 | 5670 | 685 |
| 498 | 20240104 | 105900 | 8342202950 | 5670 | 5680 | 5710 | 5670 | 7545 |
| 499 | 20240104 | 105800 | 8299265790 | 5650 | 5640 | 5680 | 5630 | 2341 |
| 500 | 20240104 | 105700 | 8286021730 | 5640 | 5650 | 5660 | 5640 | 388 |
| 501 | 20240104 | 105600 | 8283829250 | 5650 | 5660 | 5660 | 5650 | 2539 |
| 502 | 20240104 | 105500 | 8269472180 | 5660 | 5620 | 5660 | 5620 | 887 |
| 503 | 20240104 | 105400 | 8264471280 | 5610 | 5610 | 5630 | 5610 | 754 |
| 504 | 20240104 | 105300 | 8260240900 | 5630 | 5610 | 5630 | 5590 | 691 |
| 505 | 20240104 | 105200 | 8256370380 | 5600 | 5620 | 5620 | 5580 | 738 |
| 506 | 20240104 | 105100 | 8252247100 | 5620 | 5600 | 5620 | 5600 | 216 |
| 507 | 20240104 | 105000 | 8251037340 | 5580 | 5610 | 5610 | 5580 | 2511 |
| 508 | 20240104 | 104900 | 8237000850 | 5610 | 5620 | 5620 | 5610 | 1375 |
| 509 | 20240104 | 104800 | 8229284530 | 5630 | 5630 | 5630 | 5620 | 453 |
| 510 | 20240104 | 104700 | 8226737530 | 5630 | 5620 | 5630 | 5620 | 448 |
| 511 | 20240104 | 104600 | 8224215760 | 5620 | 5620 | 5620 | 5620 | 483 |
| 512 | 20240104 | 104500 | 8221501300 | 5620 | 5630 | 5640 | 5620 | 461 |
| 513 | 20240104 | 104400 | 8218905440 | 5620 | 5620 | 5630 | 5610 | 435 |
| 514 | 20240104 | 104300 | 8216461910 | 5620 | 5620 | 5630 | 5610 | 354 |
| 515 | 20240104 | 104200 | 8214473870 | 5610 | 5610 | 5620 | 5600 | 2014 |
| 516 | 20240104 | 104100 | 8203173570 | 5610 | 5600 | 5630 | 5600 | 857 |
| 517 | 20240104 | 104000 | 8198361300 | 5600 | 5630 | 5630 | 5600 | 144 |
| 518 | 20240104 | 103900 | 8197554470 | 5620 | 5630 | 5630 | 5610 | 792 |
| 519 | 20240104 | 103800 | 8193103540 | 5630 | 5570 | 5640 | 5570 | 1162 |
| 520 | 20240104 | 103700 | 8186573370 | 5570 | 5580 | 5580 | 5570 | 1638 |
| 521 | 20240104 | 103600 | 8177448940 | 5580 | 5570 | 5580 | 5560 | 1985 |
| 522 | 20240104 | 103500 | 8166393160 | 5570 | 5570 | 5570 | 5560 | 8678 |
| 523 | 20240104 | 103400 | 8118067540 | 5580 | 5570 | 5600 | 5570 | 5086 |
| 524 | 20240104 | 103300 | 8089712080 | 5570 | 5600 | 5610 | 5570 | 3129 |
| 525 | 20240104 | 103200 | 8072250510 | 5600 | 5590 | 5600 | 5590 | 1431 |
| 526 | 20240104 | 103100 | 8064251020 | 5590 | 5610 | 5620 | 5560 | 9906 |
| 527 | 20240104 | 103000 | 8008879590 | 5610 | 5610 | 5610 | 5590 | 661 |
| 528 | 20240104 | 102900 | 8005178830 | 5620 | 5520 | 5650 | 5500 | 2890 |
| 529 | 20240104 | 102800 | 7989075250 | 5530 | 5590 | 5600 | 5500 | 14056 |
| 530 | 20240104 | 102700 | 7911325240 | 5590 | 5600 | 5620 | 5570 | 4178 |
| 531 | 20240104 | 102600 | 7887938570 | 5600 | 5640 | 5640 | 5530 | 8374 |
| 532 | 20240104 | 102500 | 7841226900 | 5630 | 5560 | 5660 | 5560 | 17053 |
| 533 | 20240104 | 102400 | 7745407000 | 5560 | 5640 | 5670 | 5560 | 38507 |
| 534 | 20240104 | 102300 | 7529691760 | 5650 | 5670 | 5740 | 5620 | 21157 |
| 535 | 20240104 | 102200 | 7409981810 | 5670 | 5730 | 5750 | 5660 | 23072 |
| 536 | 20240104 | 102100 | 7278325210 | 5710 | 5770 | 5800 | 5660 | 44145 |
| 537 | 20240104 | 102000 | 7026087320 | 5770 | 5770 | 5830 | 5740 | 41229 |
| 538 | 20240104 | 101900 | 6787887110 | 5750 | 5870 | 5960 | 5720 | 128871 |
| 539 | 20240104 | 101800 | 6036299310 | 5870 | 6340 | 6570 | 5840 | 284814 |
| 540 | 20240104 | 101700 | 4283816220 | 6300 | 6080 | 6450 | 6070 | 219397 |
| 541 | 20240104 | 101600 | 2905756270 | 6080 | 6030 | 6090 | 6020 | 20923 |
| 542 | 20240104 | 101500 | 2778997360 | 6030 | 6040 | 6040 | 6000 | 2898 |
| 543 | 20240104 | 101400 | 2761553120 | 5990 | 5980 | 6050 | 5960 | 15802 |
| 544 | 20240104 | 101300 | 2666839060 | 5980 | 5940 | 5980 | 5940 | 2022 |
| 545 | 20240104 | 101200 | 2654795480 | 5940 | 5930 | 5970 | 5890 | 24062 |
| 546 | 20240104 | 101100 | 2511594390 | 5900 | 5910 | 5930 | 5900 | 5637 |
| 547 | 20240104 | 101000 | 2478198200 | 5910 | 5910 | 5910 | 5910 | 66 |
| 548 | 20240104 | 100900 | 2477808140 | 5900 | 5900 | 5900 | 5890 | 218 |
| 549 | 20240104 | 100800 | 2476522040 | 5890 | 5890 | 5890 | 5890 | 53 |
| 550 | 20240104 | 100700 | 2476209870 | 5880 | 5900 | 5900 | 5880 | 55 |
| 551 | 20240104 | 100600 | 2475885470 | 5880 | 5890 | 5900 | 5880 | 364 |
| 552 | 20240104 | 100500 | 2473739070 | 5890 | 5880 | 5890 | 5880 | 1051 |
| 553 | 20240104 | 100400 | 2467555490 | 5870 | 5880 | 5890 | 5870 | 5 |
| 554 | 20240104 | 100300 | 2467526110 | 5880 | 5880 | 5880 | 5880 | 201 |
| 555 | 20240104 | 100200 | 2466344230 | 5880 | 5880 | 5880 | 5880 | 0 |
| 556 | 20240104 | 100100 | 2466344230 | 5880 | 5870 | 5880 | 5870 | 411 |
| 557 | 20240104 | 100000 | 2463931550 | 5890 | 5860 | 5890 | 5860 | 19 |
| 558 | 20240104 | 095900 | 2463820180 | 5860 | 5860 | 5860 | 5860 | 101 |
| 559 | 20240104 | 095800 | 2463228320 | 5850 | 5860 | 5860 | 5850 | 1089 |
| 560 | 20240104 | 095700 | 2456856780 | 5860 | 5870 | 5870 | 5860 | 2269 |
| 561 | 20240104 | 095600 | 2443556400 | 5880 | 5860 | 5880 | 5860 | 28 |
| 562 | 20240104 | 095500 | 2443391960 | 5860 | 5880 | 5880 | 5860 | 104 |
| 563 | 20240104 | 095400 | 2442782500 | 5860 | 5860 | 5860 | 5860 | 689 |
| 564 | 20240104 | 095300 | 2438744960 | 5860 | 5900 | 5900 | 5860 | 29 |
| 565 | 20240104 | 095200 | 2438574260 | 5900 | 5860 | 5900 | 5860 | 50 |
| 566 | 20240104 | 095100 | 2438280060 | 5860 | 5890 | 5890 | 5860 | 417 |
| 567 | 20240104 | 095000 | 2435829570 | 5870 | 5870 | 5870 | 5870 | 817 |
| 568 | 20240104 | 094900 | 2431033780 | 5870 | 5870 | 5870 | 5870 | 562 |
| 569 | 20240104 | 094800 | 2427734840 | 5870 | 5870 | 5870 | 5870 | 15 |
| 570 | 20240104 | 094700 | 2427646790 | 5870 | 5870 | 5870 | 5870 | 616 |
| 571 | 20240104 | 094600 | 2424030870 | 5870 | 5870 | 5870 | 5870 | 4 |
| 572 | 20240104 | 094500 | 2424007390 | 5890 | 5840 | 5890 | 5840 | 24 |
| 573 | 20240104 | 094400 | 2423866080 | 5890 | 5850 | 5890 | 5840 | 1793 |
| 574 | 20240104 | 094300 | 2413380880 | 5850 | 5870 | 5870 | 5850 | 288 |
| 575 | 20240104 | 094200 | 2411693330 | 5870 | 5880 | 5880 | 5870 | 1061 |
| 576 | 20240104 | 094100 | 2405464180 | 5880 | 5900 | 5900 | 5880 | 472 |
| 577 | 20240104 | 094000 | 2402685620 | 5890 | 5890 | 5890 | 5880 | 318 |
| 578 | 20240104 | 093900 | 2400813500 | 5890 | 5880 | 5890 | 5880 | 77 |
| 579 | 20240104 | 093800 | 2400360200 | 5880 | 5860 | 5880 | 5860 | 534 |
| 580 | 20240104 | 093700 | 2397227940 | 5860 | 5850 | 5860 | 5850 | 367 |
| 581 | 20240104 | 093600 | 2395078420 | 5850 | 5860 | 5860 | 5850 | 2364 |
| 582 | 20240104 | 093500 | 2381239400 | 5860 | 5870 | 5880 | 5850 | 302 |
| 583 | 20240104 | 093400 | 2379468980 | 5870 | 5870 | 5870 | 5850 | 1679 |
| 584 | 20240104 | 093300 | 2369626320 | 5860 | 5880 | 5880 | 5860 | 694 |
| 585 | 20240104 | 093200 | 2365557200 | 5860 | 5880 | 5880 | 5850 | 1605 |
| 586 | 20240104 | 093100 | 2356158010 | 5870 | 5880 | 5880 | 5870 | 1261 |
| 587 | 20240104 | 093000 | 2348753060 | 5880 | 5880 | 5880 | 5870 | 390 |
| 588 | 20240104 | 092900 | 2346461300 | 5880 | 5860 | 5880 | 5860 | 503 |
| 589 | 20240104 | 092800 | 2343513490 | 5880 | 5850 | 5900 | 5850 | 1541 |
| 590 | 20240104 | 092700 | 2334457930 | 5860 | 5880 | 5880 | 5850 | 1313 |
| 591 | 20240104 | 092600 | 2326774590 | 5880 | 5850 | 5880 | 5830 | 6952 |
| 592 | 20240104 | 092500 | 2286151130 | 5840 | 5900 | 5900 | 5840 | 6937 |
| 593 | 20240104 | 092400 | 2245480780 | 5900 | 5880 | 5910 | 5850 | 3044 |
| 594 | 20240104 | 092300 | 2227631820 | 5900 | 5910 | 5930 | 5850 | 5380 |
| 595 | 20240104 | 092200 | 2195993450 | 5930 | 5890 | 5930 | 5890 | 3764 |
| 596 | 20240104 | 092100 | 2173785850 | 5900 | 5850 | 5900 | 5840 | 6024 |
| 597 | 20240104 | 092000 | 2138494260 | 5860 | 5900 | 5940 | 5860 | 7017 |
| 598 | 20240104 | 091900 | 2097193340 | 5940 | 5940 | 5940 | 5910 | 389 |
| 599 | 20240104 | 091800 | 2094889580 | 5940 | 5880 | 5950 | 5880 | 4278 |
| 600 | 20240104 | 091700 | 2069552860 | 5880 | 5980 | 5980 | 5830 | 22843 |
| 601 | 20240104 | 091600 | 1934608480 | 5970 | 6030 | 6030 | 5970 | 5833 |
| 602 | 20240104 | 091500 | 1899670740 | 6000 | 6030 | 6030 | 6000 | 3756 |
| 603 | 20240104 | 091400 | 1877094110 | 6040 | 6010 | 6040 | 6010 | 384 |
| 604 | 20240104 | 091300 | 1874779320 | 6040 | 6070 | 6080 | 6000 | 4281 |
| 605 | 20240104 | 091200 | 1848936960 | 6070 | 6050 | 6180 | 6050 | 18324 |
| 606 | 20240104 | 091100 | 1736659540 | 6050 | 6000 | 6050 | 5990 | 9168 |
| 607 | 20240104 | 091000 | 1681564300 | 6000 | 5990 | 6020 | 5980 | 7679 |
| 608 | 20240104 | 090900 | 1635532310 | 5990 | 6010 | 6030 | 5980 | 12996 |
| 609 | 20240104 | 090800 | 1557529350 | 6010 | 6020 | 6060 | 6000 | 10561 |
| 610 | 20240104 | 090700 | 1493997080 | 6060 | 6100 | 6110 | 6020 | 12072 |
| 611 | 20240104 | 090600 | 1420892530 | 6080 | 6080 | 6120 | 6050 | 8508 |
| 612 | 20240104 | 090500 | 1369250750 | 6080 | 6060 | 6170 | 6060 | 16625 |
| 613 | 20240104 | 090400 | 1267435860 | 6060 | 6140 | 6140 | 6040 | 3998 |
| 614 | 20240104 | 090300 | 1243053440 | 6140 | 6150 | 6160 | 6030 | 15890 |
| 615 | 20240104 | 090200 | 1146427790 | 6160 | 6170 | 6190 | 6030 | 26834 |
| 616 | 20240104 | 090100 | 982325740 | 6130 | 6150 | 6300 | 6090 | 62119 |
| 617 | 20240104 | 090000 | 595200420 | 6150 | 5990 | 6300 | 5960 | 97158 |