30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 3 | 20240102 | 200200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240102 | 200100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240102 | 200000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240102 | 195900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240102 | 195800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240102 | 195700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240102 | 195600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240102 | 195500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240102 | 195400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240102 | 195300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240102 | 195200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240102 | 195100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240102 | 195000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240102 | 194900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240102 | 194800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240102 | 194700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240102 | 194600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240102 | 194500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240102 | 194400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240102 | 194300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240102 | 194200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240102 | 194100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240102 | 194000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240102 | 193900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240102 | 193800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240102 | 193700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240102 | 193600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240102 | 193500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240102 | 193400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240102 | 193300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 33 | 20240102 | 193200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240102 | 193100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240102 | 193000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240102 | 192900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240102 | 192800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240102 | 192700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240102 | 192600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240102 | 192500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240102 | 192400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240102 | 192300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240102 | 192200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240102 | 192100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240102 | 192000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240102 | 191900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240102 | 191800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240102 | 191700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240102 | 191600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240102 | 191500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240102 | 191400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240102 | 191300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240102 | 191200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240102 | 191100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240102 | 191000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240102 | 190900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240102 | 190800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240102 | 190700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240102 | 190600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240102 | 190500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240102 | 190400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240102 | 190300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 63 | 20240102 | 190200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240102 | 190100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240102 | 190000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240102 | 185900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240102 | 185800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240102 | 185700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240102 | 185600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240102 | 185500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240102 | 185400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240102 | 185300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240102 | 185200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240102 | 185100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240102 | 185000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240102 | 184900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240102 | 184800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240102 | 184700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240102 | 184600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240102 | 184500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240102 | 184400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240102 | 184300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240102 | 184200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240102 | 184100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240102 | 184000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240102 | 183900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240102 | 183800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240102 | 183700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240102 | 183600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240102 | 183500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240102 | 183400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240102 | 183300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 93 | 20240102 | 183200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240102 | 183100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240102 | 183000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240102 | 182900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240102 | 182800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240102 | 182700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240102 | 182600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240102 | 182500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240102 | 182400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240102 | 182300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240102 | 182200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240102 | 182100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240102 | 182000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240102 | 181900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240102 | 181800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240102 | 181700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240102 | 181600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240102 | 181500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240102 | 181400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240102 | 181300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240102 | 181200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240102 | 181100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240102 | 181000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240102 | 180900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240102 | 180800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240102 | 180700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240102 | 180600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240102 | 180500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240102 | 180400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240102 | 180300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 123 | 20240102 | 180200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240102 | 180100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240102 | 180000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240102 | 175900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240102 | 175800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240102 | 175700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240102 | 175600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240102 | 175500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240102 | 175400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240102 | 175300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240102 | 175200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240102 | 175100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240102 | 175000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240102 | 174900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240102 | 174800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240102 | 174700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240102 | 174600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240102 | 174500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240102 | 174400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240102 | 174300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240102 | 174200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240102 | 174100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240102 | 174000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240102 | 173900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240102 | 173800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240102 | 173700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240102 | 173600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240102 | 173500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240102 | 173400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240102 | 173300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 153 | 20240102 | 173200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240102 | 173100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240102 | 173000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240102 | 172900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240102 | 172800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240102 | 172700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240102 | 172600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240102 | 172500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240102 | 172400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240102 | 172300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240102 | 172200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240102 | 172100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240102 | 172000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240102 | 171900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240102 | 171800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240102 | 171700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240102 | 171600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240102 | 171500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240102 | 171400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240102 | 171300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240102 | 171200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240102 | 171100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240102 | 171000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240102 | 170900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240102 | 170800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240102 | 170700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240102 | 170600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240102 | 170500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240102 | 170400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240102 | 170300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 183 | 20240102 | 170200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240102 | 170100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240102 | 170000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240102 | 165900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240102 | 165800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240102 | 165700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240102 | 165600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240102 | 165500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240102 | 165400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240102 | 165300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240102 | 165200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20240102 | 165100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20240102 | 165000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20240102 | 164900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20240102 | 164800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20240102 | 164700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20240102 | 164600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20240102 | 164500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20240102 | 164400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20240102 | 164300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20240102 | 164200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20240102 | 164100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20240102 | 164000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20240102 | 163900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20240102 | 163800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20240102 | 163700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20240102 | 163600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20240102 | 163500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20240102 | 163400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20240102 | 163300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 213 | 20240102 | 163200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20240102 | 163100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20240102 | 163000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20240102 | 162900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20240102 | 162800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20240102 | 162700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20240102 | 162600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20240102 | 162500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20240102 | 162400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20240102 | 162300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20240102 | 162200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20240102 | 162100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20240102 | 162000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20240102 | 161900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20240102 | 161800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 228 | 20240102 | 161700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20240102 | 161600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 230 | 20240102 | 161500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 231 | 20240102 | 161400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 232 | 20240102 | 161300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 233 | 20240102 | 161200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 234 | 20240102 | 161100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20240102 | 161000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20240102 | 160900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 237 | 20240102 | 160800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 238 | 20240102 | 160700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20240102 | 160600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20240102 | 160500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20240102 | 160400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20240102 | 160300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 243 | 20240102 | 160200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20240102 | 160100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20240102 | 160000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20240102 | 155900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20240102 | 155800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20240102 | 155700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20240102 | 155600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 250 | 20240102 | 155500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20240102 | 155400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20240102 | 155300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20240102 | 155200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 254 | 20240102 | 155100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 255 | 20240102 | 155000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20240102 | 154900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 257 | 20240102 | 154800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20240102 | 154700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 259 | 20240102 | 154600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 260 | 20240102 | 154500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 261 | 20240102 | 154400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 262 | 20240102 | 154300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 263 | 20240102 | 154200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 264 | 20240102 | 154100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 265 | 20240102 | 154000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 266 | 20240102 | 153900 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 267 | 20240102 | 153800 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 268 | 20240102 | 153700 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 269 | 20240102 | 153600 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 270 | 20240102 | 153500 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 271 | 20240102 | 153400 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 272 | 20240102 | 153300 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 273 | 20240102 | 153200 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 274 | 20240102 | 153100 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 0 |
| 275 | 20240102 | 153000 | 3001104985 | 4250 | 4250 | 4250 | 4250 | 7714 |
| 276 | 20240102 | 152900 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 277 | 20240102 | 152800 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 278 | 20240102 | 152700 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 279 | 20240102 | 152600 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 280 | 20240102 | 152500 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 281 | 20240102 | 152400 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 282 | 20240102 | 152300 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 283 | 20240102 | 152200 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 284 | 20240102 | 152100 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 285 | 20240102 | 152000 | 2968320485 | 4250 | 4250 | 4250 | 4250 | 0 |
| 286 | 20240102 | 151900 | 2968320485 | 4250 | 4245 | 4250 | 4235 | 876 |
| 287 | 20240102 | 151800 | 2964605655 | 4250 | 4245 | 4250 | 4235 | 3227 |
| 288 | 20240102 | 151700 | 2950920140 | 4245 | 4250 | 4250 | 4245 | 1057 |
| 289 | 20240102 | 151600 | 2946431460 | 4255 | 4250 | 4255 | 4250 | 823 |
| 290 | 20240102 | 151500 | 2942933690 | 4250 | 4245 | 4255 | 4240 | 2034 |
| 291 | 20240102 | 151400 | 2934301465 | 4240 | 4255 | 4255 | 4240 | 15052 |
| 292 | 20240102 | 151300 | 2870399285 | 4255 | 4255 | 4255 | 4255 | 562 |
| 293 | 20240102 | 151200 | 2868007975 | 4250 | 4255 | 4255 | 4250 | 522 |
| 294 | 20240102 | 151100 | 2865786870 | 4250 | 4250 | 4250 | 4250 | 100 |
| 295 | 20240102 | 151000 | 2865361870 | 4250 | 4255 | 4255 | 4250 | 1832 |
| 296 | 20240102 | 150900 | 2857572590 | 4255 | 4255 | 4255 | 4255 | 548 |
| 297 | 20240102 | 150800 | 2855240850 | 4255 | 4255 | 4255 | 4250 | 1912 |
| 298 | 20240102 | 150700 | 2847111295 | 4260 | 4260 | 4260 | 4255 | 449 |
| 299 | 20240102 | 150600 | 2845198560 | 4260 | 4255 | 4260 | 4255 | 318 |
| 300 | 20240102 | 150500 | 2843843885 | 4260 | 4260 | 4260 | 4250 | 1357 |
| 301 | 20240102 | 150400 | 2838065135 | 4260 | 4250 | 4260 | 4250 | 3724 |
| 302 | 20240102 | 150300 | 2822231930 | 4250 | 4250 | 4250 | 4250 | 3000 |
| 303 | 20240102 | 150200 | 2809481930 | 4250 | 4250 | 4250 | 4250 | 355 |
| 304 | 20240102 | 150100 | 2807973180 | 4255 | 4250 | 4255 | 4250 | 1781 |
| 305 | 20240102 | 150000 | 2800403920 | 4250 | 4250 | 4250 | 4245 | 1242 |
| 306 | 20240102 | 145900 | 2795129780 | 4250 | 4250 | 4250 | 4250 | 1200 |
| 307 | 20240102 | 145800 | 2790029780 | 4250 | 4245 | 4250 | 4245 | 583 |
| 308 | 20240102 | 145700 | 2787553585 | 4245 | 4250 | 4250 | 4245 | 3667 |
| 309 | 20240102 | 145600 | 2771969855 | 4250 | 4255 | 4255 | 4250 | 3440 |
| 310 | 20240102 | 145500 | 2757349155 | 4255 | 4245 | 4255 | 4245 | 4503 |
| 311 | 20240102 | 145400 | 2738214420 | 4250 | 4245 | 4250 | 4245 | 1502 |
| 312 | 20240102 | 145300 | 2731838425 | 4245 | 4250 | 4250 | 4245 | 872 |
| 313 | 20240102 | 145200 | 2728136675 | 4250 | 4250 | 4250 | 4250 | 36 |
| 314 | 20240102 | 145100 | 2727983675 | 4250 | 4250 | 4250 | 4245 | 206 |
| 315 | 20240102 | 145000 | 2727109175 | 4245 | 4245 | 4245 | 4245 | 1750 |
| 316 | 20240102 | 144900 | 2719680425 | 4245 | 4245 | 4245 | 4245 | 300 |
| 317 | 20240102 | 144800 | 2718406925 | 4245 | 4245 | 4245 | 4235 | 5028 |
| 318 | 20240102 | 144700 | 2697081665 | 4250 | 4250 | 4250 | 4250 | 1355 |
| 319 | 20240102 | 144600 | 2691322915 | 4255 | 4250 | 4255 | 4250 | 248 |
| 320 | 20240102 | 144500 | 2690267725 | 4250 | 4250 | 4250 | 4250 | 426 |
| 321 | 20240102 | 144400 | 2688457225 | 4250 | 4255 | 4255 | 4250 | 1197 |
| 322 | 20240102 | 144300 | 2683369970 | 4255 | 4255 | 4255 | 4255 | 5 |
| 323 | 20240102 | 144200 | 2683348695 | 4255 | 4255 | 4255 | 4250 | 2016 |
| 324 | 20240102 | 144100 | 2674780460 | 4255 | 4250 | 4255 | 4250 | 301 |
| 325 | 20240102 | 144000 | 2673501080 | 4255 | 4255 | 4255 | 4255 | 1438 |
| 326 | 20240102 | 143900 | 2667382390 | 4260 | 4255 | 4260 | 4255 | 1465 |
| 327 | 20240102 | 143800 | 2661146300 | 4255 | 4250 | 4255 | 4250 | 1479 |
| 328 | 20240102 | 143700 | 2654854530 | 4250 | 4250 | 4250 | 4250 | 502 |
| 329 | 20240102 | 143600 | 2652721030 | 4250 | 4250 | 4250 | 4250 | 701 |
| 330 | 20240102 | 143500 | 2649741780 | 4255 | 4260 | 4260 | 4255 | 515 |
| 331 | 20240102 | 143400 | 2647550155 | 4260 | 4260 | 4260 | 4260 | 16 |
| 332 | 20240102 | 143300 | 2647481995 | 4260 | 4250 | 4260 | 4250 | 2972 |
| 333 | 20240102 | 143200 | 2634843380 | 4250 | 4250 | 4250 | 4250 | 161 |
| 334 | 20240102 | 143100 | 2634159130 | 4250 | 4250 | 4250 | 4250 | 310 |
| 335 | 20240102 | 143000 | 2632841630 | 4255 | 4255 | 4255 | 4255 | 1582 |
| 336 | 20240102 | 142900 | 2626110220 | 4255 | 4250 | 4260 | 4250 | 2375 |
| 337 | 20240102 | 142800 | 2616004630 | 4250 | 4250 | 4250 | 4250 | 120 |
| 338 | 20240102 | 142700 | 2615494630 | 4250 | 4240 | 4250 | 4240 | 211 |
| 339 | 20240102 | 142600 | 2614598040 | 4235 | 4250 | 4250 | 4235 | 6730 |
| 340 | 20240102 | 142500 | 2586049670 | 4255 | 4250 | 4255 | 4250 | 153 |
| 341 | 20240102 | 142400 | 2585399410 | 4250 | 4255 | 4255 | 4250 | 680 |
| 342 | 20240102 | 142300 | 2582507935 | 4255 | 4250 | 4255 | 4245 | 1943 |
| 343 | 20240102 | 142200 | 2574248735 | 4250 | 4250 | 4255 | 4250 | 444 |
| 344 | 20240102 | 142100 | 2572361725 | 4250 | 4255 | 4255 | 4250 | 3134 |
| 345 | 20240102 | 142000 | 2559039470 | 4255 | 4255 | 4255 | 4255 | 1046 |
| 346 | 20240102 | 141900 | 2554588740 | 4255 | 4255 | 4255 | 4255 | 1530 |
| 347 | 20240102 | 141800 | 2548078590 | 4260 | 4260 | 4260 | 4260 | 306 |
| 348 | 20240102 | 141700 | 2546775030 | 4250 | 4255 | 4260 | 4250 | 1857 |
| 349 | 20240102 | 141600 | 2538870750 | 4255 | 4255 | 4255 | 4250 | 1209 |
| 350 | 20240102 | 141500 | 2533727705 | 4250 | 4245 | 4250 | 4245 | 3985 |
| 351 | 20240102 | 141400 | 2516802635 | 4245 | 4240 | 4245 | 4240 | 568 |
| 352 | 20240102 | 141300 | 2514394305 | 4240 | 4240 | 4240 | 4240 | 1210 |
| 353 | 20240102 | 141200 | 2509263905 | 4240 | 4240 | 4240 | 4240 | 0 |
| 354 | 20240102 | 141100 | 2509263905 | 4240 | 4245 | 4245 | 4240 | 674 |
| 355 | 20240102 | 141000 | 2506402815 | 4245 | 4240 | 4245 | 4240 | 3761 |
| 356 | 20240102 | 140900 | 2490453580 | 4235 | 4240 | 4240 | 4235 | 401 |
| 357 | 20240102 | 140800 | 2488754345 | 4240 | 4240 | 4240 | 4240 | 3 |
| 358 | 20240102 | 140700 | 2488741625 | 4240 | 4235 | 4240 | 4235 | 324 |
| 359 | 20240102 | 140600 | 2487368865 | 4235 | 4235 | 4235 | 4235 | 0 |
| 360 | 20240102 | 140500 | 2487368865 | 4235 | 4240 | 4240 | 4235 | 216 |
| 361 | 20240102 | 140400 | 2486454025 | 4235 | 4235 | 4240 | 4235 | 657 |
| 362 | 20240102 | 140300 | 2483671515 | 4240 | 4235 | 4240 | 4230 | 3717 |
| 363 | 20240102 | 140200 | 2467926735 | 4240 | 4235 | 4240 | 4235 | 315 |
| 364 | 20240102 | 140100 | 2466592185 | 4235 | 4235 | 4235 | 4235 | 502 |
| 365 | 20240102 | 140000 | 2464466215 | 4235 | 4235 | 4235 | 4235 | 1603 |
| 366 | 20240102 | 135900 | 2457677510 | 4235 | 4235 | 4235 | 4235 | 1945 |
| 367 | 20240102 | 135800 | 2449440435 | 4235 | 4240 | 4240 | 4235 | 1245 |
| 368 | 20240102 | 135700 | 2444164235 | 4240 | 4240 | 4240 | 4240 | 1667 |
| 369 | 20240102 | 135600 | 2437096155 | 4240 | 4240 | 4240 | 4240 | 3 |
| 370 | 20240102 | 135500 | 2437083435 | 4240 | 4240 | 4240 | 4240 | 200 |
| 371 | 20240102 | 135400 | 2436235435 | 4240 | 4240 | 4240 | 4240 | 278 |
| 372 | 20240102 | 135300 | 2435056715 | 4240 | 4240 | 4240 | 4240 | 237 |
| 373 | 20240102 | 135200 | 2434051835 | 4240 | 4240 | 4240 | 4240 | 597 |
| 374 | 20240102 | 135100 | 2431520555 | 4245 | 4245 | 4245 | 4240 | 75 |
| 375 | 20240102 | 135000 | 2431202450 | 4240 | 4240 | 4240 | 4240 | 653 |
| 376 | 20240102 | 134900 | 2428433730 | 4240 | 4245 | 4245 | 4240 | 3599 |
| 377 | 20240102 | 134800 | 2413167810 | 4240 | 4240 | 4245 | 4240 | 738 |
| 378 | 20240102 | 134700 | 2410035920 | 4240 | 4245 | 4245 | 4240 | 2129 |
| 379 | 20240102 | 134600 | 2401008665 | 4245 | 4245 | 4245 | 4245 | 28 |
| 380 | 20240102 | 134500 | 2400889805 | 4245 | 4245 | 4245 | 4245 | 38 |
| 381 | 20240102 | 134400 | 2400728495 | 4245 | 4245 | 4245 | 4245 | 150 |
| 382 | 20240102 | 134300 | 2400091745 | 4245 | 4250 | 4250 | 4245 | 125 |
| 383 | 20240102 | 134200 | 2399560995 | 4250 | 4245 | 4250 | 4245 | 831 |
| 384 | 20240102 | 134100 | 2396031150 | 4250 | 4245 | 4250 | 4245 | 1035 |
| 385 | 20240102 | 134000 | 2391637565 | 4245 | 4245 | 4250 | 4245 | 2821 |
| 386 | 20240102 | 133900 | 2379659920 | 4250 | 4250 | 4250 | 4250 | 1 |
| 387 | 20240102 | 133800 | 2379655670 | 4245 | 4245 | 4245 | 4245 | 78 |
| 388 | 20240102 | 133700 | 2379324560 | 4250 | 4245 | 4250 | 4245 | 62 |
| 389 | 20240102 | 133600 | 2379061325 | 4245 | 4250 | 4250 | 4245 | 498 |
| 390 | 20240102 | 133500 | 2376945950 | 4250 | 4250 | 4250 | 4250 | 382 |
| 391 | 20240102 | 133400 | 2375322450 | 4245 | 4250 | 4250 | 4245 | 2106 |
| 392 | 20240102 | 133300 | 2366372450 | 4250 | 4250 | 4250 | 4250 | 400 |
| 393 | 20240102 | 133200 | 2364672450 | 4250 | 4250 | 4250 | 4250 | 25 |
| 394 | 20240102 | 133100 | 2364566200 | 4250 | 4250 | 4250 | 4250 | 10 |
| 395 | 20240102 | 133000 | 2364523700 | 4255 | 4255 | 4255 | 4255 | 500 |
| 396 | 20240102 | 132900 | 2362396200 | 4260 | 4260 | 4260 | 4260 | 10 |
| 397 | 20240102 | 132800 | 2362353600 | 4260 | 4255 | 4260 | 4250 | 8672 |
| 398 | 20240102 | 132700 | 2325479185 | 4250 | 4250 | 4250 | 4250 | 3252 |
| 399 | 20240102 | 132600 | 2311658185 | 4250 | 4250 | 4250 | 4245 | 2114 |
| 400 | 20240102 | 132500 | 2302674160 | 4250 | 4250 | 4250 | 4250 | 3709 |
| 401 | 20240102 | 132400 | 2286910910 | 4250 | 4250 | 4250 | 4250 | 433 |
| 402 | 20240102 | 132300 | 2285070660 | 4250 | 4255 | 4255 | 4250 | 2167 |
| 403 | 20240102 | 132200 | 2275853660 | 4260 | 4260 | 4260 | 4260 | 1 |
| 404 | 20240102 | 132100 | 2275849400 | 4255 | 4250 | 4255 | 4250 | 3535 |
| 405 | 20240102 | 132000 | 2260814055 | 4250 | 4250 | 4250 | 4250 | 227 |
| 406 | 20240102 | 131900 | 2259849305 | 4245 | 4250 | 4250 | 4245 | 300 |
| 407 | 20240102 | 131800 | 2258574645 | 4250 | 4250 | 4250 | 4250 | 406 |
| 408 | 20240102 | 131700 | 2256849145 | 4250 | 4250 | 4255 | 4250 | 641 |
| 409 | 20240102 | 131600 | 2254124890 | 4250 | 4245 | 4250 | 4245 | 341 |
| 410 | 20240102 | 131500 | 2252676465 | 4245 | 4250 | 4250 | 4245 | 770 |
| 411 | 20240102 | 131400 | 2249407510 | 4250 | 4255 | 4255 | 4250 | 3380 |
| 412 | 20240102 | 131300 | 2235035960 | 4255 | 4255 | 4255 | 4255 | 76 |
| 413 | 20240102 | 131200 | 2234712580 | 4260 | 4260 | 4260 | 4260 | 1781 |
| 414 | 20240102 | 131100 | 2227125520 | 4260 | 4260 | 4270 | 4260 | 4159 |
| 415 | 20240102 | 131000 | 2209381800 | 4260 | 4250 | 4265 | 4250 | 9935 |
| 416 | 20240102 | 130900 | 2167075865 | 4250 | 4250 | 4250 | 4250 | 1388 |
| 417 | 20240102 | 130800 | 2161176865 | 4250 | 4250 | 4250 | 4250 | 160 |
| 418 | 20240102 | 130700 | 2160496865 | 4250 | 4250 | 4250 | 4250 | 243 |
| 419 | 20240102 | 130600 | 2159464115 | 4255 | 4255 | 4255 | 4255 | 510 |
| 420 | 20240102 | 130500 | 2157294065 | 4250 | 4245 | 4250 | 4240 | 2561 |
| 421 | 20240102 | 130400 | 2146413500 | 4245 | 4245 | 4245 | 4245 | 3251 |
| 422 | 20240102 | 130300 | 2132613005 | 4245 | 4245 | 4250 | 4245 | 3172 |
| 423 | 20240102 | 130200 | 2119146865 | 4245 | 4245 | 4245 | 4245 | 504 |
| 424 | 20240102 | 130100 | 2117007385 | 4245 | 4230 | 4245 | 4230 | 2826 |
| 425 | 20240102 | 130000 | 2105042890 | 4230 | 4235 | 4235 | 4225 | 11387 |
| 426 | 20240102 | 125900 | 2056895135 | 4235 | 4245 | 4245 | 4235 | 5792 |
| 427 | 20240102 | 125800 | 2032334685 | 4250 | 4245 | 4250 | 4245 | 579 |
| 428 | 20240102 | 125700 | 2029876505 | 4245 | 4245 | 4250 | 4245 | 452 |
| 429 | 20240102 | 125600 | 2027956995 | 4250 | 4245 | 4250 | 4245 | 995 |
| 430 | 20240102 | 125500 | 2023732970 | 4245 | 4245 | 4250 | 4245 | 20 |
| 431 | 20240102 | 125400 | 2023648055 | 4245 | 4245 | 4255 | 4245 | 257 |
| 432 | 20240102 | 125300 | 2022557000 | 4245 | 4245 | 4245 | 4245 | 2575 |
| 433 | 20240102 | 125200 | 2011626125 | 4245 | 4245 | 4250 | 4245 | 592 |
| 434 | 20240102 | 125100 | 2009112685 | 4245 | 4245 | 4245 | 4245 | 669 |
| 435 | 20240102 | 125000 | 2006272780 | 4245 | 4250 | 4255 | 4245 | 2019 |
| 436 | 20240102 | 124900 | 1997694830 | 4250 | 4250 | 4255 | 4250 | 1561 |
| 437 | 20240102 | 124800 | 1991060060 | 4250 | 4255 | 4255 | 4250 | 861 |
| 438 | 20240102 | 124700 | 1987399005 | 4255 | 4255 | 4255 | 4255 | 202 |
| 439 | 20240102 | 124600 | 1986539495 | 4255 | 4250 | 4255 | 4250 | 307 |
| 440 | 20240102 | 124500 | 1985234195 | 4255 | 4255 | 4255 | 4250 | 3074 |
| 441 | 20240102 | 124400 | 1972168270 | 4255 | 4255 | 4255 | 4255 | 1442 |
| 442 | 20240102 | 124300 | 1966032560 | 4255 | 4255 | 4255 | 4255 | 7 |
| 443 | 20240102 | 124200 | 1966002775 | 4260 | 4265 | 4265 | 4260 | 511 |
| 444 | 20240102 | 124100 | 1963825400 | 4260 | 4260 | 4260 | 4260 | 40 |
| 445 | 20240102 | 124000 | 1963655000 | 4270 | 4270 | 4270 | 4270 | 895 |
| 446 | 20240102 | 123900 | 1959833350 | 4270 | 4270 | 4270 | 4260 | 148 |
| 447 | 20240102 | 123800 | 1959201450 | 4270 | 4260 | 4275 | 4255 | 10875 |
| 448 | 20240102 | 123700 | 1912803790 | 4255 | 4255 | 4255 | 4255 | 327 |
| 449 | 20240102 | 123600 | 1911412405 | 4260 | 4260 | 4260 | 4255 | 1151 |
| 450 | 20240102 | 123500 | 1906509185 | 4260 | 4260 | 4260 | 4260 | 0 |
| 451 | 20240102 | 123400 | 1906509185 | 4260 | 4260 | 4265 | 4260 | 789 |
| 452 | 20240102 | 123300 | 1903148020 | 4260 | 4260 | 4260 | 4260 | 169 |
| 453 | 20240102 | 123200 | 1902428080 | 4260 | 4260 | 4260 | 4260 | 316 |
| 454 | 20240102 | 123100 | 1901081920 | 4260 | 4255 | 4260 | 4255 | 1194 |
| 455 | 20240102 | 123000 | 1895995735 | 4255 | 4260 | 4260 | 4250 | 3442 |
| 456 | 20240102 | 122900 | 1881351480 | 4260 | 4260 | 4260 | 4260 | 1363 |
| 457 | 20240102 | 122800 | 1875545100 | 4260 | 4260 | 4265 | 4260 | 843 |
| 458 | 20240102 | 122700 | 1871953905 | 4255 | 4265 | 4265 | 4255 | 693 |
| 459 | 20240102 | 122600 | 1869002675 | 4260 | 4260 | 4260 | 4260 | 482 |
| 460 | 20240102 | 122500 | 1866949355 | 4260 | 4255 | 4260 | 4255 | 1288 |
| 461 | 20240102 | 122400 | 1861464505 | 4260 | 4260 | 4260 | 4260 | 1 |
| 462 | 20240102 | 122300 | 1861460245 | 4260 | 4265 | 4265 | 4260 | 3599 |
| 463 | 20240102 | 122200 | 1846126965 | 4265 | 4265 | 4270 | 4265 | 910 |
| 464 | 20240102 | 122100 | 1842245585 | 4265 | 4270 | 4270 | 4265 | 629 |
| 465 | 20240102 | 122000 | 1839562390 | 4265 | 4265 | 4265 | 4255 | 1474 |
| 466 | 20240102 | 121900 | 1833280110 | 4270 | 4275 | 4275 | 4270 | 4569 |
| 467 | 20240102 | 121800 | 1813767975 | 4275 | 4270 | 4275 | 4265 | 7089 |
| 468 | 20240102 | 121700 | 1783493155 | 4270 | 4265 | 4270 | 4265 | 645 |
| 469 | 20240102 | 121600 | 1780741940 | 4265 | 4260 | 4265 | 4260 | 5893 |
| 470 | 20240102 | 121500 | 1755609330 | 4260 | 4255 | 4260 | 4255 | 1371 |
| 471 | 20240102 | 121400 | 1749769285 | 4255 | 4260 | 4260 | 4255 | 180 |
| 472 | 20240102 | 121300 | 1749002785 | 4260 | 4255 | 4260 | 4255 | 159 |
| 473 | 20240102 | 121200 | 1748326175 | 4260 | 4255 | 4260 | 4255 | 500 |
| 474 | 20240102 | 121100 | 1746198175 | 4260 | 4260 | 4260 | 4255 | 533 |
| 475 | 20240102 | 121000 | 1743927760 | 4260 | 4260 | 4260 | 4255 | 88 |
| 476 | 20240102 | 120900 | 1743552895 | 4260 | 4250 | 4260 | 4250 | 2042 |
| 477 | 20240102 | 120800 | 1734869205 | 4260 | 4260 | 4260 | 4250 | 59 |
| 478 | 20240102 | 120700 | 1734618225 | 4260 | 4260 | 4260 | 4250 | 2438 |
| 479 | 20240102 | 120600 | 1724241305 | 4260 | 4260 | 4260 | 4255 | 413 |
| 480 | 20240102 | 120500 | 1722482480 | 4255 | 4260 | 4265 | 4255 | 1659 |
| 481 | 20240102 | 120400 | 1715415350 | 4260 | 4260 | 4260 | 4260 | 417 |
| 482 | 20240102 | 120300 | 1713638930 | 4260 | 4260 | 4265 | 4260 | 260 |
| 483 | 20240102 | 120200 | 1712531315 | 4260 | 4265 | 4270 | 4255 | 375 |
| 484 | 20240102 | 120100 | 1710932505 | 4270 | 4265 | 4270 | 4260 | 2763 |
| 485 | 20240102 | 120000 | 1699148260 | 4265 | 4260 | 4265 | 4260 | 1275 |
| 486 | 20240102 | 115900 | 1693712715 | 4260 | 4255 | 4260 | 4255 | 663 |
| 487 | 20240102 | 115800 | 1690889115 | 4255 | 4260 | 4260 | 4255 | 1103 |
| 488 | 20240102 | 115700 | 1686190840 | 4255 | 4255 | 4255 | 4250 | 930 |
| 489 | 20240102 | 115600 | 1682234190 | 4255 | 4255 | 4255 | 4255 | 416 |
| 490 | 20240102 | 115500 | 1680464110 | 4255 | 4255 | 4260 | 4255 | 1653 |
| 491 | 20240102 | 115400 | 1673429400 | 4260 | 4255 | 4260 | 4255 | 11 |
| 492 | 20240102 | 115300 | 1673382555 | 4260 | 4265 | 4265 | 4260 | 2256 |
| 493 | 20240102 | 115200 | 1663767955 | 4265 | 4255 | 4265 | 4255 | 3452 |
| 494 | 20240102 | 115100 | 1649063680 | 4260 | 4245 | 4260 | 4245 | 5129 |
| 495 | 20240102 | 115000 | 1627244635 | 4250 | 4245 | 4250 | 4245 | 724 |
| 496 | 20240102 | 114900 | 1624169145 | 4245 | 4245 | 4245 | 4245 | 204 |
| 497 | 20240102 | 114800 | 1623303165 | 4250 | 4250 | 4250 | 4245 | 355 |
| 498 | 20240102 | 114700 | 1621794440 | 4250 | 4250 | 4250 | 4250 | 4 |
| 499 | 20240102 | 114600 | 1621777440 | 4250 | 4250 | 4250 | 4240 | 835 |
| 500 | 20240102 | 114500 | 1618236020 | 4250 | 4250 | 4250 | 4240 | 3025 |
| 501 | 20240102 | 114400 | 1605397130 | 4250 | 4255 | 4255 | 4250 | 792 |
| 502 | 20240102 | 114300 | 1602030830 | 4255 | 4255 | 4255 | 4250 | 2430 |
| 503 | 20240102 | 114200 | 1591691230 | 4255 | 4250 | 4255 | 4245 | 885 |
| 504 | 20240102 | 114100 | 1587930710 | 4245 | 4250 | 4250 | 4245 | 2363 |
| 505 | 20240102 | 114000 | 1577891095 | 4255 | 4250 | 4255 | 4250 | 60 |
| 506 | 20240102 | 113900 | 1577636090 | 4255 | 4255 | 4255 | 4250 | 1005 |
| 507 | 20240102 | 113800 | 1573359975 | 4250 | 4250 | 4250 | 4250 | 630 |
| 508 | 20240102 | 113700 | 1570682475 | 4255 | 4255 | 4255 | 4250 | 3788 |
| 509 | 20240102 | 113600 | 1554579315 | 4250 | 4250 | 4250 | 4250 | 1809 |
| 510 | 20240102 | 113500 | 1546891065 | 4250 | 4250 | 4250 | 4245 | 602 |
| 511 | 20240102 | 113400 | 1544332730 | 4250 | 4250 | 4250 | 4245 | 1710 |
| 512 | 20240102 | 113300 | 1537066080 | 4245 | 4240 | 4250 | 4240 | 1724 |
| 513 | 20240102 | 113200 | 1529747935 | 4240 | 4240 | 4240 | 4240 | 1011 |
| 514 | 20240102 | 113100 | 1525461295 | 4240 | 4240 | 4240 | 4240 | 132 |
| 515 | 20240102 | 113000 | 1524901615 | 4235 | 4230 | 4235 | 4230 | 1995 |
| 516 | 20240102 | 112900 | 1516453790 | 4230 | 4235 | 4235 | 4230 | 1148 |
| 517 | 20240102 | 112800 | 1511594560 | 4235 | 4230 | 4235 | 4230 | 830 |
| 518 | 20240102 | 112700 | 1508082555 | 4230 | 4225 | 4230 | 4225 | 770 |
| 519 | 20240102 | 112600 | 1504826055 | 4220 | 4220 | 4220 | 4220 | 451 |
| 520 | 20240102 | 112500 | 1502922835 | 4220 | 4220 | 4230 | 4220 | 877 |
| 521 | 20240102 | 112400 | 1499218750 | 4220 | 4220 | 4220 | 4220 | 433 |
| 522 | 20240102 | 112300 | 1497391490 | 4220 | 4230 | 4230 | 4220 | 2949 |
| 523 | 20240102 | 112200 | 1484933200 | 4235 | 4230 | 4235 | 4230 | 202 |
| 524 | 20240102 | 112100 | 1484078230 | 4230 | 4230 | 4230 | 4230 | 2056 |
| 525 | 20240102 | 112000 | 1475381350 | 4230 | 4235 | 4235 | 4230 | 52 |
| 526 | 20240102 | 111900 | 1475161345 | 4235 | 4235 | 4235 | 4235 | 53 |
| 527 | 20240102 | 111800 | 1474936890 | 4230 | 4235 | 4235 | 4225 | 1768 |
| 528 | 20240102 | 111700 | 1467457345 | 4235 | 4230 | 4235 | 4230 | 452 |
| 529 | 20240102 | 111600 | 1465543145 | 4230 | 4230 | 4230 | 4225 | 2435 |
| 530 | 20240102 | 111500 | 1455245460 | 4230 | 4235 | 4235 | 4230 | 2758 |
| 531 | 20240102 | 111400 | 1443578845 | 4235 | 4235 | 4235 | 4235 | 1270 |
| 532 | 20240102 | 111300 | 1438200395 | 4235 | 4245 | 4245 | 4235 | 1659 |
| 533 | 20240102 | 111200 | 1431159480 | 4245 | 4245 | 4245 | 4235 | 1133 |
| 534 | 20240102 | 111100 | 1426359710 | 4235 | 4245 | 4245 | 4235 | 3151 |
| 535 | 20240102 | 111000 | 1413009840 | 4245 | 4245 | 4250 | 4245 | 4755 |
| 536 | 20240102 | 110900 | 1392824365 | 4250 | 4255 | 4265 | 4250 | 5248 |
| 537 | 20240102 | 110800 | 1370502610 | 4265 | 4260 | 4270 | 4260 | 6574 |
| 538 | 20240102 | 110700 | 1342468445 | 4260 | 4255 | 4260 | 4250 | 5166 |
| 539 | 20240102 | 110600 | 1320471975 | 4260 | 4240 | 4260 | 4240 | 9675 |
| 540 | 20240102 | 110500 | 1279349185 | 4240 | 4235 | 4240 | 4235 | 629 |
| 541 | 20240102 | 110400 | 1276684345 | 4235 | 4240 | 4240 | 4235 | 1032 |
| 542 | 20240102 | 110300 | 1272311170 | 4240 | 4240 | 4240 | 4235 | 564 |
| 543 | 20240102 | 110200 | 1269922560 | 4235 | 4235 | 4240 | 4235 | 2013 |
| 544 | 20240102 | 110100 | 1261396440 | 4235 | 4240 | 4240 | 4235 | 489 |
| 545 | 20240102 | 110000 | 1259325355 | 4240 | 4240 | 4245 | 4230 | 6302 |
| 546 | 20240102 | 105900 | 1232655265 | 4245 | 4240 | 4245 | 4240 | 869 |
| 547 | 20240102 | 105800 | 1228970695 | 4240 | 4240 | 4240 | 4230 | 2153 |
| 548 | 20240102 | 105700 | 1219842825 | 4240 | 4230 | 4245 | 4230 | 5578 |
| 549 | 20240102 | 105600 | 1196204665 | 4230 | 4235 | 4235 | 4225 | 804 |
| 550 | 20240102 | 105500 | 1192805525 | 4235 | 4225 | 4235 | 4225 | 79 |
| 551 | 20240102 | 105400 | 1192471400 | 4225 | 4245 | 4250 | 4225 | 5752 |
| 552 | 20240102 | 105300 | 1168110495 | 4250 | 4240 | 4255 | 4240 | 16747 |
| 553 | 20240102 | 105200 | 1097009180 | 4235 | 4235 | 4240 | 4235 | 1839 |
| 554 | 20240102 | 105100 | 1089221005 | 4235 | 4235 | 4240 | 4235 | 2180 |
| 555 | 20240102 | 105000 | 1079987205 | 4235 | 4230 | 4240 | 4230 | 1126 |
| 556 | 20240102 | 104900 | 1075214545 | 4230 | 4235 | 4240 | 4230 | 4065 |
| 557 | 20240102 | 104800 | 1057996320 | 4240 | 4235 | 4240 | 4220 | 3910 |
| 558 | 20240102 | 104700 | 1041447410 | 4230 | 4220 | 4230 | 4215 | 4767 |
| 559 | 20240102 | 104600 | 1021312545 | 4215 | 4210 | 4220 | 4210 | 779 |
| 560 | 20240102 | 104500 | 1018029080 | 4210 | 4210 | 4215 | 4210 | 425 |
| 561 | 20240102 | 104400 | 1016238650 | 4210 | 4215 | 4215 | 4210 | 3583 |
| 562 | 20240102 | 104300 | 1001142210 | 4215 | 4230 | 4230 | 4215 | 12380 |
| 563 | 20240102 | 104200 | 948857120 | 4225 | 4230 | 4230 | 4225 | 6409 |
| 564 | 20240102 | 104100 | 921779035 | 4230 | 4230 | 4230 | 4230 | 1681 |
| 565 | 20240102 | 104000 | 914668405 | 4230 | 4230 | 4230 | 4230 | 752 |
| 566 | 20240102 | 103900 | 911487445 | 4230 | 4230 | 4230 | 4225 | 7300 |
| 567 | 20240102 | 103800 | 880611495 | 4230 | 4230 | 4230 | 4230 | 1224 |
| 568 | 20240102 | 103700 | 875433975 | 4230 | 4235 | 4235 | 4230 | 1061 |
| 569 | 20240102 | 103600 | 870943290 | 4235 | 4230 | 4235 | 4230 | 1642 |
| 570 | 20240102 | 103500 | 863991260 | 4235 | 4235 | 4235 | 4230 | 2110 |
| 571 | 20240102 | 103400 | 855063455 | 4230 | 4235 | 4235 | 4230 | 247 |
| 572 | 20240102 | 103300 | 854018060 | 4235 | 4220 | 4235 | 4220 | 1430 |
| 573 | 20240102 | 103200 | 847980635 | 4235 | 4240 | 4240 | 4225 | 3767 |
| 574 | 20240102 | 103100 | 832043620 | 4240 | 4240 | 4240 | 4235 | 1840 |
| 575 | 20240102 | 103000 | 824244505 | 4240 | 4235 | 4240 | 4230 | 7562 |
| 576 | 20240102 | 102900 | 792207565 | 4235 | 4240 | 4240 | 4230 | 1538 |
| 577 | 20240102 | 102800 | 785699315 | 4240 | 4220 | 4245 | 4220 | 7338 |
| 578 | 20240102 | 102700 | 754617685 | 4220 | 4225 | 4230 | 4220 | 704 |
| 579 | 20240102 | 102600 | 751646450 | 4220 | 4225 | 4230 | 4220 | 2368 |
| 580 | 20240102 | 102500 | 741637665 | 4230 | 4225 | 4230 | 4225 | 1135 |
| 581 | 20240102 | 102400 | 736838595 | 4225 | 4230 | 4235 | 4225 | 3547 |
| 582 | 20240102 | 102300 | 721840230 | 4225 | 4220 | 4230 | 4220 | 553 |
| 583 | 20240102 | 102200 | 719503665 | 4215 | 4220 | 4220 | 4210 | 1637 |
| 584 | 20240102 | 102100 | 712598635 | 4220 | 4235 | 4235 | 4220 | 1371 |
| 585 | 20240102 | 102000 | 706800885 | 4235 | 4230 | 4235 | 4225 | 2815 |
| 586 | 20240102 | 101900 | 694890485 | 4230 | 4225 | 4235 | 4225 | 998 |
| 587 | 20240102 | 101800 | 690671465 | 4225 | 4250 | 4255 | 4225 | 4219 |
| 588 | 20240102 | 101700 | 672806355 | 4250 | 4240 | 4250 | 4235 | 9834 |
| 589 | 20240102 | 101600 | 631040095 | 4235 | 4240 | 4240 | 4235 | 4346 |
| 590 | 20240102 | 101500 | 612616495 | 4240 | 4230 | 4240 | 4225 | 3143 |
| 591 | 20240102 | 101400 | 599308915 | 4230 | 4215 | 4230 | 4210 | 3816 |
| 592 | 20240102 | 101300 | 583208065 | 4215 | 4230 | 4230 | 4215 | 1937 |
| 593 | 20240102 | 101200 | 575041125 | 4230 | 4240 | 4240 | 4220 | 4613 |
| 594 | 20240102 | 101100 | 555532860 | 4240 | 4230 | 4240 | 4210 | 4929 |
| 595 | 20240102 | 101000 | 534671305 | 4230 | 4235 | 4235 | 4170 | 23540 |
| 596 | 20240102 | 100900 | 435806680 | 4215 | 4240 | 4240 | 4210 | 17210 |
| 597 | 20240102 | 100800 | 363055120 | 4240 | 4230 | 4245 | 4230 | 8053 |
| 598 | 20240102 | 100700 | 328953825 | 4230 | 4235 | 4240 | 4230 | 4107 |
| 599 | 20240102 | 100600 | 311560630 | 4235 | 4230 | 4240 | 4215 | 7991 |
| 600 | 20240102 | 100500 | 277775360 | 4225 | 4220 | 4230 | 4210 | 3614 |
| 601 | 20240102 | 100400 | 262530140 | 4220 | 4215 | 4230 | 4215 | 10563 |
| 602 | 20240102 | 100300 | 217974160 | 4230 | 4190 | 4230 | 4185 | 14509 |
| 603 | 20240102 | 100200 | 156909225 | 4185 | 4205 | 4205 | 4180 | 8832 |
| 604 | 20240102 | 100100 | 119948435 | 4205 | 4180 | 4205 | 4180 | 1775 |
| 605 | 20240102 | 100000 | 112498370 | 4175 | 4225 | 4225 | 4160 | 26736 |