32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 3 | 20240103 | 190400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20240103 | 190300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20240103 | 190200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20240103 | 190100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20240103 | 190000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20240103 | 185900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20240103 | 185800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20240103 | 185700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20240103 | 185600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20240103 | 185500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20240103 | 185400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20240103 | 185300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20240103 | 185200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20240103 | 185100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20240103 | 185000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20240103 | 184900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20240103 | 184800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20240103 | 184700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20240103 | 184600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20240103 | 184500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20240103 | 184400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20240103 | 184300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20240103 | 184200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20240103 | 184100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20240103 | 184000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20240103 | 183900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20240103 | 183800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20240103 | 183700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20240103 | 183600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20240103 | 183500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 33 | 20240103 | 183400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20240103 | 183300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20240103 | 183200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20240103 | 183100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20240103 | 183000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20240103 | 182900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20240103 | 182800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20240103 | 182700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20240103 | 182600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20240103 | 182500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20240103 | 182400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20240103 | 182300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20240103 | 182200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20240103 | 182100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20240103 | 182000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20240103 | 181900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20240103 | 181800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20240103 | 181700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20240103 | 181600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20240103 | 181500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20240103 | 181400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20240103 | 181300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20240103 | 181200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20240103 | 181100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20240103 | 181000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20240103 | 180900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20240103 | 180800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20240103 | 180700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20240103 | 180600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20240103 | 180500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 63 | 20240103 | 180400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20240103 | 180300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20240103 | 180200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20240103 | 180100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20240103 | 180000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20240103 | 175900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20240103 | 175800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20240103 | 175700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20240103 | 175600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20240103 | 175500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20240103 | 175400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20240103 | 175300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20240103 | 175200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20240103 | 175100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20240103 | 175000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20240103 | 174900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20240103 | 174800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20240103 | 174700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20240103 | 174600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20240103 | 174500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20240103 | 174400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20240103 | 174300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20240103 | 174200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20240103 | 174100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20240103 | 174000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20240103 | 173900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20240103 | 173800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20240103 | 173700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20240103 | 173600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20240103 | 173500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 93 | 20240103 | 173400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20240103 | 173300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20240103 | 173200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20240103 | 173100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20240103 | 173000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20240103 | 172900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20240103 | 172800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20240103 | 172700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20240103 | 172600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20240103 | 172500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20240103 | 172400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20240103 | 172300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20240103 | 172200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20240103 | 172100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20240103 | 172000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20240103 | 171900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20240103 | 171800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20240103 | 171700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20240103 | 171600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20240103 | 171500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20240103 | 171400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20240103 | 171300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20240103 | 171200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20240103 | 171100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20240103 | 171000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20240103 | 170900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20240103 | 170800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20240103 | 170700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20240103 | 170600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20240103 | 170500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 123 | 20240103 | 170400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20240103 | 170300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20240103 | 170200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20240103 | 170100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20240103 | 170000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20240103 | 165900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20240103 | 165800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20240103 | 165700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20240103 | 165600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20240103 | 165500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20240103 | 165400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20240103 | 165300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20240103 | 165200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20240103 | 165100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20240103 | 165000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20240103 | 164900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20240103 | 164800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20240103 | 164700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20240103 | 164600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20240103 | 164500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20240103 | 164400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20240103 | 164300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20240103 | 164200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20240103 | 164100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20240103 | 164000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20240103 | 163900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20240103 | 163800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20240103 | 163700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20240103 | 163600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20240103 | 163500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 153 | 20240103 | 163400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20240103 | 163300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20240103 | 163200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20240103 | 163100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20240103 | 163000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20240103 | 162900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20240103 | 162800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20240103 | 162700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20240103 | 162600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20240103 | 162500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20240103 | 162400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20240103 | 162300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20240103 | 162200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20240103 | 162100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20240103 | 162000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20240103 | 161900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20240103 | 161800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20240103 | 161700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20240103 | 161600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20240103 | 161500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20240103 | 161400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20240103 | 161300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20240103 | 161200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20240103 | 161100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20240103 | 161000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20240103 | 160900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20240103 | 160800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20240103 | 160700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20240103 | 160600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20240103 | 160500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 183 | 20240103 | 160400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20240103 | 160300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20240103 | 160200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20240103 | 160100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20240103 | 160000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20240103 | 155900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20240103 | 155800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20240103 | 155700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20240103 | 155600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20240103 | 155500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20240103 | 155400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20240103 | 155300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20240103 | 155200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20240103 | 155100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20240103 | 155000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20240103 | 154900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20240103 | 154800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20240103 | 154700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20240103 | 154600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20240103 | 154500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20240103 | 154400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20240103 | 154300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20240103 | 154200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20240103 | 154100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20240103 | 154000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20240103 | 153900 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20240103 | 153800 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20240103 | 153700 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20240103 | 153600 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20240103 | 153500 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 213 | 20240103 | 153400 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20240103 | 153300 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20240103 | 153200 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20240103 | 153100 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20240103 | 153000 | 2704081420 | 13920 | 13920 | 13920 | 13920 | 7592 |
| 218 | 20240103 | 152900 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 219 | 20240103 | 152800 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 220 | 20240103 | 152700 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 221 | 20240103 | 152600 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 222 | 20240103 | 152500 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 223 | 20240103 | 152400 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 224 | 20240103 | 152300 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 225 | 20240103 | 152200 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 226 | 20240103 | 152100 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 227 | 20240103 | 152000 | 2598400780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 228 | 20240103 | 151900 | 2598400780 | 13940 | 13940 | 13940 | 13930 | 449 |
| 229 | 20240103 | 151800 | 2592143390 | 13940 | 13930 | 13940 | 13930 | 423 |
| 230 | 20240103 | 151700 | 2586250490 | 13920 | 13910 | 13930 | 13900 | 1324 |
| 231 | 20240103 | 151600 | 2567830590 | 13900 | 13900 | 13910 | 13900 | 120 |
| 232 | 20240103 | 151500 | 2566162450 | 13900 | 13910 | 13910 | 13900 | 131 |
| 233 | 20240103 | 151400 | 2564340910 | 13910 | 13900 | 13910 | 13900 | 112 |
| 234 | 20240103 | 151300 | 2562784000 | 13930 | 13900 | 13930 | 13900 | 1408 |
| 235 | 20240103 | 151200 | 2543175980 | 13920 | 13890 | 13920 | 13890 | 331 |
| 236 | 20240103 | 151100 | 2538572610 | 13900 | 13900 | 13900 | 13900 | 208 |
| 237 | 20240103 | 151000 | 2535681410 | 13900 | 13900 | 13900 | 13890 | 2108 |
| 238 | 20240103 | 150900 | 2506389920 | 13890 | 13890 | 13890 | 13890 | 837 |
| 239 | 20240103 | 150800 | 2494763990 | 13890 | 13890 | 13890 | 13890 | 36 |
| 240 | 20240103 | 150700 | 2494263950 | 13890 | 13890 | 13890 | 13890 | 74 |
| 241 | 20240103 | 150600 | 2493236090 | 13890 | 13890 | 13900 | 13890 | 118 |
| 242 | 20240103 | 150500 | 2491596590 | 13890 | 13890 | 13900 | 13890 | 417 |
| 243 | 20240103 | 150400 | 2485800780 | 13900 | 13900 | 13910 | 13900 | 161 |
| 244 | 20240103 | 150300 | 2483562860 | 13900 | 13890 | 13900 | 13890 | 100 |
| 245 | 20240103 | 150200 | 2482173400 | 13890 | 13870 | 13890 | 13870 | 32 |
| 246 | 20240103 | 150100 | 2481728980 | 13870 | 13900 | 13900 | 13870 | 614 |
| 247 | 20240103 | 150000 | 2473200480 | 13900 | 13920 | 13920 | 13900 | 59 |
| 248 | 20240103 | 145900 | 2472380210 | 13920 | 13930 | 13940 | 13920 | 299 |
| 249 | 20240103 | 145800 | 2468216070 | 13930 | 13950 | 13950 | 13930 | 323 |
| 250 | 20240103 | 145700 | 2463714960 | 13960 | 13960 | 13970 | 13960 | 619 |
| 251 | 20240103 | 145600 | 2455070220 | 13960 | 13960 | 13960 | 13930 | 98 |
| 252 | 20240103 | 145500 | 2453702440 | 13920 | 13970 | 13970 | 13920 | 225 |
| 253 | 20240103 | 145400 | 2450562450 | 13970 | 13960 | 13970 | 13950 | 816 |
| 254 | 20240103 | 145300 | 2439171340 | 13960 | 13900 | 13980 | 13900 | 5679 |
| 255 | 20240103 | 145200 | 2359975580 | 13890 | 13890 | 13890 | 13890 | 273 |
| 256 | 20240103 | 145100 | 2356183610 | 13890 | 13890 | 13890 | 13890 | 783 |
| 257 | 20240103 | 145000 | 2345307740 | 13890 | 13890 | 13890 | 13890 | 1 |
| 258 | 20240103 | 144900 | 2345293850 | 13890 | 13890 | 13890 | 13880 | 418 |
| 259 | 20240103 | 144800 | 2339491840 | 13880 | 13890 | 13890 | 13880 | 210 |
| 260 | 20240103 | 144700 | 2336574950 | 13890 | 13870 | 13890 | 13870 | 191 |
| 261 | 20240103 | 144600 | 2333922670 | 13880 | 13880 | 13890 | 13880 | 127 |
| 262 | 20240103 | 144500 | 2332159600 | 13870 | 13880 | 13880 | 13870 | 115 |
| 263 | 20240103 | 144400 | 2330564450 | 13870 | 13880 | 13880 | 13870 | 84 |
| 264 | 20240103 | 144300 | 2329399270 | 13880 | 13880 | 13890 | 13880 | 184 |
| 265 | 20240103 | 144200 | 2326845050 | 13880 | 13870 | 13880 | 13870 | 1109 |
| 266 | 20240103 | 144100 | 2311457670 | 13860 | 13870 | 13870 | 13860 | 22 |
| 267 | 20240103 | 144000 | 2311152540 | 13850 | 13850 | 13850 | 13850 | 67 |
| 268 | 20240103 | 143900 | 2310224590 | 13850 | 13860 | 13860 | 13850 | 613 |
| 269 | 20240103 | 143800 | 2301728820 | 13870 | 13870 | 13880 | 13870 | 174 |
| 270 | 20240103 | 143700 | 2299315140 | 13870 | 13870 | 13870 | 13870 | 77 |
| 271 | 20240103 | 143600 | 2298247150 | 13860 | 13860 | 13860 | 13850 | 335 |
| 272 | 20240103 | 143500 | 2293604180 | 13860 | 13850 | 13860 | 13850 | 178 |
| 273 | 20240103 | 143400 | 2291137410 | 13860 | 13850 | 13860 | 13850 | 553 |
| 274 | 20240103 | 143300 | 2283476290 | 13850 | 13860 | 13860 | 13850 | 310 |
| 275 | 20240103 | 143200 | 2279179930 | 13870 | 13860 | 13870 | 13860 | 41 |
| 276 | 20240103 | 143100 | 2278611560 | 13860 | 13860 | 13860 | 13860 | 122 |
| 277 | 20240103 | 143000 | 2276920640 | 13860 | 13850 | 13860 | 13850 | 573 |
| 278 | 20240103 | 142900 | 2268983860 | 13860 | 13860 | 13860 | 13860 | 272 |
| 279 | 20240103 | 142800 | 2265213940 | 13860 | 13880 | 13880 | 13860 | 107 |
| 280 | 20240103 | 142700 | 2263730410 | 13870 | 13870 | 13870 | 13870 | 0 |
| 281 | 20240103 | 142600 | 2263730410 | 13870 | 13860 | 13870 | 13860 | 50 |
| 282 | 20240103 | 142500 | 2263037400 | 13870 | 13870 | 13870 | 13870 | 106 |
| 283 | 20240103 | 142400 | 2261567180 | 13870 | 13880 | 13890 | 13870 | 230 |
| 284 | 20240103 | 142300 | 2258375220 | 13880 | 13880 | 13880 | 13880 | 49 |
| 285 | 20240103 | 142200 | 2257695100 | 13880 | 13880 | 13880 | 13880 | 32 |
| 286 | 20240103 | 142100 | 2257250940 | 13870 | 13880 | 13880 | 13860 | 81 |
| 287 | 20240103 | 142000 | 2256127070 | 13900 | 13890 | 13910 | 13890 | 223 |
| 288 | 20240103 | 141900 | 2253027800 | 13900 | 13900 | 13900 | 13890 | 28 |
| 289 | 20240103 | 141800 | 2252638610 | 13900 | 13890 | 13900 | 13890 | 145 |
| 290 | 20240103 | 141700 | 2250623590 | 13890 | 13890 | 13890 | 13890 | 316 |
| 291 | 20240103 | 141600 | 2246234350 | 13860 | 13890 | 13890 | 13860 | 28 |
| 292 | 20240103 | 141500 | 2245845490 | 13890 | 13860 | 13890 | 13860 | 10 |
| 293 | 20240103 | 141400 | 2245706620 | 13860 | 13860 | 13860 | 13860 | 40 |
| 294 | 20240103 | 141300 | 2245152220 | 13860 | 13890 | 13890 | 13860 | 101 |
| 295 | 20240103 | 141200 | 2243749360 | 13890 | 13890 | 13890 | 13890 | 0 |
| 296 | 20240103 | 141100 | 2243749360 | 13890 | 13850 | 13890 | 13850 | 661 |
| 297 | 20240103 | 141000 | 2234594030 | 13860 | 13880 | 13880 | 13860 | 761 |
| 298 | 20240103 | 140900 | 2224039330 | 13860 | 13860 | 13860 | 13860 | 208 |
| 299 | 20240103 | 140800 | 2221156450 | 13870 | 13870 | 13880 | 13870 | 122 |
| 300 | 20240103 | 140700 | 2219464160 | 13880 | 13880 | 13880 | 13880 | 16 |
| 301 | 20240103 | 140600 | 2219242080 | 13880 | 13880 | 13880 | 13880 | 121 |
| 302 | 20240103 | 140500 | 2217562600 | 13880 | 13880 | 13880 | 13880 | 1 |
| 303 | 20240103 | 140400 | 2217548720 | 13890 | 13890 | 13890 | 13890 | 232 |
| 304 | 20240103 | 140300 | 2214326240 | 13900 | 13890 | 13900 | 13890 | 76 |
| 305 | 20240103 | 140200 | 2213270350 | 13890 | 13890 | 13890 | 13880 | 43 |
| 306 | 20240103 | 140100 | 2212673390 | 13890 | 13890 | 13890 | 13890 | 269 |
| 307 | 20240103 | 140000 | 2208936980 | 13890 | 13870 | 13890 | 13870 | 7 |
| 308 | 20240103 | 135900 | 2208839870 | 13870 | 13860 | 13870 | 13860 | 181 |
| 309 | 20240103 | 135800 | 2206330050 | 13850 | 13850 | 13860 | 13850 | 212 |
| 310 | 20240103 | 135700 | 2203393160 | 13850 | 13840 | 13860 | 13840 | 62 |
| 311 | 20240103 | 135600 | 2202534920 | 13840 | 13850 | 13850 | 13840 | 262 |
| 312 | 20240103 | 135500 | 2198906940 | 13850 | 13810 | 13850 | 13810 | 560 |
| 313 | 20240103 | 135400 | 2191151880 | 13810 | 13810 | 13820 | 13810 | 153 |
| 314 | 20240103 | 135300 | 2189037840 | 13810 | 13810 | 13810 | 13810 | 0 |
| 315 | 20240103 | 135200 | 2189037840 | 13810 | 13810 | 13810 | 13810 | 712 |
| 316 | 20240103 | 135100 | 2179205120 | 13830 | 13830 | 13830 | 13830 | 43 |
| 317 | 20240103 | 135000 | 2178610430 | 13850 | 13850 | 13850 | 13850 | 10 |
| 318 | 20240103 | 134900 | 2178471930 | 13850 | 13850 | 13850 | 13850 | 0 |
| 319 | 20240103 | 134800 | 2178471930 | 13850 | 13850 | 13850 | 13850 | 425 |
| 320 | 20240103 | 134700 | 2172585680 | 13850 | 13850 | 13850 | 13850 | 70 |
| 321 | 20240103 | 134600 | 2171616180 | 13850 | 13850 | 13850 | 13800 | 946 |
| 322 | 20240103 | 134500 | 2158558170 | 13850 | 13810 | 13850 | 13810 | 645 |
| 323 | 20240103 | 134400 | 2149637590 | 13800 | 13810 | 13810 | 13800 | 686 |
| 324 | 20240103 | 134300 | 2140163940 | 13800 | 13810 | 13810 | 13800 | 1175 |
| 325 | 20240103 | 134200 | 2123947860 | 13800 | 13820 | 13820 | 13800 | 417 |
| 326 | 20240103 | 134100 | 2118189040 | 13820 | 13820 | 13820 | 13810 | 163 |
| 327 | 20240103 | 134000 | 2115936390 | 13820 | 13840 | 13840 | 13820 | 1208 |
| 328 | 20240103 | 133900 | 2099227270 | 13840 | 13830 | 13840 | 13830 | 107 |
| 329 | 20240103 | 133800 | 2097747000 | 13830 | 13830 | 13840 | 13830 | 236 |
| 330 | 20240103 | 133700 | 2094482590 | 13830 | 13850 | 13870 | 13830 | 271 |
| 331 | 20240103 | 133600 | 2090731330 | 13850 | 13890 | 13890 | 13850 | 584 |
| 332 | 20240103 | 133500 | 2082634620 | 13900 | 13900 | 13900 | 13900 | 2 |
| 333 | 20240103 | 133400 | 2082606820 | 13900 | 13890 | 13900 | 13890 | 350 |
| 334 | 20240103 | 133300 | 2077744820 | 13900 | 13890 | 13900 | 13870 | 115 |
| 335 | 20240103 | 133200 | 2076147470 | 13850 | 13850 | 13850 | 13850 | 123 |
| 336 | 20240103 | 133100 | 2074443920 | 13840 | 13840 | 13840 | 13840 | 84 |
| 337 | 20240103 | 133000 | 2073281360 | 13830 | 13830 | 13830 | 13830 | 272 |
| 338 | 20240103 | 132900 | 2069519600 | 13820 | 13820 | 13820 | 13820 | 8 |
| 339 | 20240103 | 132800 | 2069409040 | 13830 | 13820 | 13830 | 13820 | 148 |
| 340 | 20240103 | 132700 | 2067363570 | 13820 | 13830 | 13830 | 13820 | 825 |
| 341 | 20240103 | 132600 | 2055961370 | 13830 | 13830 | 13830 | 13830 | 31 |
| 342 | 20240103 | 132500 | 2055532640 | 13820 | 13810 | 13820 | 13810 | 312 |
| 343 | 20240103 | 132400 | 2051221330 | 13820 | 13820 | 13820 | 13820 | 158 |
| 344 | 20240103 | 132300 | 2049037770 | 13820 | 13820 | 13820 | 13820 | 47 |
| 345 | 20240103 | 132200 | 2048388230 | 13820 | 13820 | 13820 | 13820 | 458 |
| 346 | 20240103 | 132100 | 2042058670 | 13820 | 13810 | 13820 | 13810 | 158 |
| 347 | 20240103 | 132000 | 2039875640 | 13820 | 13800 | 13820 | 13800 | 161 |
| 348 | 20240103 | 131900 | 2037651880 | 13810 | 13810 | 13810 | 13800 | 114 |
| 349 | 20240103 | 131800 | 2036077580 | 13810 | 13810 | 13810 | 13810 | 48 |
| 350 | 20240103 | 131700 | 2035414700 | 13810 | 13820 | 13820 | 13810 | 1113 |
| 351 | 20240103 | 131600 | 2020044160 | 13810 | 13830 | 13830 | 13810 | 284 |
| 352 | 20240103 | 131500 | 2016119710 | 13830 | 13830 | 13830 | 13830 | 67 |
| 353 | 20240103 | 131400 | 2015193100 | 13830 | 13840 | 13840 | 13830 | 2 |
| 354 | 20240103 | 131300 | 2015165430 | 13840 | 13830 | 13840 | 13830 | 59 |
| 355 | 20240103 | 131200 | 2014349450 | 13820 | 13830 | 13830 | 13820 | 753 |
| 356 | 20240103 | 131100 | 2003942930 | 13830 | 13830 | 13830 | 13820 | 58 |
| 357 | 20240103 | 131000 | 2003140800 | 13830 | 13830 | 13830 | 13830 | 18 |
| 358 | 20240103 | 130900 | 2002891860 | 13830 | 13830 | 13830 | 13830 | 200 |
| 359 | 20240103 | 130800 | 2000125860 | 13830 | 13830 | 13830 | 13830 | 173 |
| 360 | 20240103 | 130700 | 1997733270 | 13830 | 13820 | 13830 | 13820 | 118 |
| 361 | 20240103 | 130600 | 1996101860 | 13830 | 13840 | 13840 | 13830 | 499 |
| 362 | 20240103 | 130500 | 1989199460 | 13840 | 13840 | 13840 | 13830 | 293 |
| 363 | 20240103 | 130400 | 1985145880 | 13840 | 13860 | 13860 | 13830 | 901 |
| 364 | 20240103 | 130300 | 1972672560 | 13890 | 13910 | 13910 | 13850 | 662 |
| 365 | 20240103 | 130200 | 1963476980 | 13910 | 13910 | 13910 | 13910 | 134 |
| 366 | 20240103 | 130100 | 1961613040 | 13910 | 13920 | 13920 | 13910 | 13 |
| 367 | 20240103 | 130000 | 1961432140 | 13910 | 13920 | 13920 | 13910 | 445 |
| 368 | 20240103 | 125900 | 1955238590 | 13910 | 13920 | 13920 | 13910 | 60 |
| 369 | 20240103 | 125800 | 1954403460 | 13910 | 13910 | 13910 | 13910 | 355 |
| 370 | 20240103 | 125700 | 1949465410 | 13920 | 13910 | 13920 | 13910 | 61 |
| 371 | 20240103 | 125600 | 1948616650 | 13910 | 13910 | 13910 | 13910 | 55 |
| 372 | 20240103 | 125500 | 1947851600 | 13910 | 13910 | 13910 | 13910 | 22 |
| 373 | 20240103 | 125400 | 1947545580 | 13900 | 13900 | 13900 | 13900 | 122 |
| 374 | 20240103 | 125300 | 1945849780 | 13900 | 13900 | 13900 | 13900 | 176 |
| 375 | 20240103 | 125200 | 1943403380 | 13900 | 13900 | 13900 | 13900 | 0 |
| 376 | 20240103 | 125100 | 1943403380 | 13900 | 13880 | 13900 | 13840 | 1331 |
| 377 | 20240103 | 125000 | 1924969150 | 13880 | 13840 | 13880 | 13840 | 244 |
| 378 | 20240103 | 124900 | 1921591980 | 13850 | 13900 | 13900 | 13850 | 2 |
| 379 | 20240103 | 124800 | 1921564230 | 13850 | 13860 | 13860 | 13850 | 620 |
| 380 | 20240103 | 124700 | 1912976040 | 13860 | 13900 | 13900 | 13860 | 290 |
| 381 | 20240103 | 124600 | 1908948030 | 13900 | 13920 | 13920 | 13900 | 45 |
| 382 | 20240103 | 124500 | 1908322080 | 13920 | 13920 | 13920 | 13910 | 85 |
| 383 | 20240103 | 124400 | 1907138890 | 13920 | 13900 | 13920 | 13900 | 328 |
| 384 | 20240103 | 124300 | 1902574520 | 13900 | 13900 | 13900 | 13900 | 1 |
| 385 | 20240103 | 124200 | 1902560620 | 13900 | 13900 | 13900 | 13900 | 11 |
| 386 | 20240103 | 124100 | 1902407720 | 13900 | 13900 | 13900 | 13900 | 104 |
| 387 | 20240103 | 124000 | 1900962120 | 13900 | 13880 | 13910 | 13880 | 624 |
| 388 | 20240103 | 123900 | 1892284170 | 13900 | 13900 | 13910 | 13860 | 304 |
| 389 | 20240103 | 123800 | 1888056160 | 13900 | 13900 | 13900 | 13900 | 11 |
| 390 | 20240103 | 123700 | 1887903260 | 13860 | 13900 | 13910 | 13860 | 1050 |
| 391 | 20240103 | 123600 | 1873324500 | 13900 | 13880 | 13900 | 13880 | 97 |
| 392 | 20240103 | 123500 | 1871977640 | 13890 | 13890 | 13900 | 13890 | 55 |
| 393 | 20240103 | 123400 | 1871213580 | 13890 | 13910 | 13910 | 13890 | 718 |
| 394 | 20240103 | 123300 | 1861232080 | 13900 | 13910 | 13910 | 13900 | 379 |
| 395 | 20240103 | 123200 | 1855960440 | 13910 | 13900 | 13910 | 13900 | 217 |
| 396 | 20240103 | 123100 | 1852942070 | 13910 | 13900 | 13910 | 13900 | 56 |
| 397 | 20240103 | 123000 | 1852163660 | 13900 | 13910 | 13910 | 13900 | 307 |
| 398 | 20240103 | 122900 | 1847895400 | 13910 | 13900 | 13910 | 13900 | 361 |
| 399 | 20240103 | 122800 | 1842877330 | 13910 | 13910 | 13910 | 13910 | 120 |
| 400 | 20240103 | 122700 | 1841208130 | 13910 | 13940 | 13950 | 13910 | 675 |
| 401 | 20240103 | 122600 | 1831805650 | 13910 | 13910 | 13910 | 13910 | 82 |
| 402 | 20240103 | 122500 | 1830665030 | 13910 | 13910 | 13910 | 13910 | 362 |
| 403 | 20240103 | 122400 | 1825629610 | 13900 | 13910 | 13910 | 13900 | 433 |
| 404 | 20240103 | 122300 | 1819608150 | 13910 | 13910 | 13910 | 13910 | 128 |
| 405 | 20240103 | 122200 | 1817827670 | 13920 | 13920 | 13940 | 13920 | 354 |
| 406 | 20240103 | 122100 | 1812899970 | 13950 | 13950 | 13950 | 13950 | 11 |
| 407 | 20240103 | 122000 | 1812746520 | 13920 | 13910 | 13920 | 13910 | 815 |
| 408 | 20240103 | 121900 | 1801409490 | 13920 | 13950 | 13950 | 13920 | 1015 |
| 409 | 20240103 | 121800 | 1787257190 | 13950 | 13980 | 13980 | 13950 | 579 |
| 410 | 20240103 | 121700 | 1779172290 | 13980 | 13980 | 13980 | 13980 | 89 |
| 411 | 20240103 | 121600 | 1777928070 | 13980 | 13970 | 13980 | 13960 | 1408 |
| 412 | 20240103 | 121500 | 1758271360 | 13970 | 13970 | 13970 | 13960 | 270 |
| 413 | 20240103 | 121400 | 1754499990 | 13970 | 13970 | 13970 | 13960 | 798 |
| 414 | 20240103 | 121300 | 1743352270 | 13970 | 14000 | 14000 | 13970 | 1856 |
| 415 | 20240103 | 121200 | 1717388670 | 14010 | 14030 | 14030 | 14000 | 503 |
| 416 | 20240103 | 121100 | 1710341850 | 14030 | 14030 | 14040 | 14030 | 31 |
| 417 | 20240103 | 121000 | 1709906760 | 14010 | 14000 | 14010 | 14000 | 588 |
| 418 | 20240103 | 120900 | 1701671560 | 14000 | 14010 | 14040 | 14000 | 2744 |
| 419 | 20240103 | 120800 | 1663178320 | 14010 | 14000 | 14030 | 14000 | 264 |
| 420 | 20240103 | 120700 | 1659477320 | 14000 | 14010 | 14010 | 13990 | 693 |
| 421 | 20240103 | 120600 | 1649776180 | 14010 | 14040 | 14050 | 14000 | 635 |
| 422 | 20240103 | 120500 | 1640873100 | 14050 | 14040 | 14050 | 14040 | 263 |
| 423 | 20240103 | 120400 | 1637180480 | 14030 | 14070 | 14070 | 14030 | 660 |
| 424 | 20240103 | 120300 | 1627915120 | 14060 | 14060 | 14060 | 14040 | 1260 |
| 425 | 20240103 | 120200 | 1610206090 | 14060 | 14060 | 14070 | 14050 | 905 |
| 426 | 20240103 | 120100 | 1597480840 | 14050 | 14040 | 14050 | 14040 | 1298 |
| 427 | 20240103 | 120000 | 1579248460 | 14040 | 14030 | 14040 | 14020 | 823 |
| 428 | 20240103 | 115900 | 1567698230 | 14030 | 14030 | 14030 | 14000 | 265 |
| 429 | 20240103 | 115800 | 1563985080 | 14000 | 14030 | 14040 | 13980 | 2621 |
| 430 | 20240103 | 115700 | 1527277750 | 14020 | 14000 | 14030 | 14000 | 1077 |
| 431 | 20240103 | 115600 | 1512180400 | 14000 | 13990 | 14010 | 13990 | 3331 |
| 432 | 20240103 | 115500 | 1465546790 | 14000 | 13960 | 14000 | 13960 | 1152 |
| 433 | 20240103 | 115400 | 1449423410 | 13960 | 13990 | 13990 | 13960 | 2157 |
| 434 | 20240103 | 115300 | 1419254750 | 13980 | 13970 | 13990 | 13970 | 401 |
| 435 | 20240103 | 115200 | 1413650830 | 13970 | 13980 | 13990 | 13960 | 284 |
| 436 | 20240103 | 115100 | 1409680390 | 13990 | 13970 | 13990 | 13950 | 2097 |
| 437 | 20240103 | 115000 | 1380362360 | 13980 | 13950 | 13980 | 13950 | 1400 |
| 438 | 20240103 | 114900 | 1360817940 | 13940 | 13920 | 13940 | 13920 | 1488 |
| 439 | 20240103 | 114800 | 1340092060 | 13920 | 13910 | 13920 | 13910 | 72 |
| 440 | 20240103 | 114700 | 1339089830 | 13910 | 13890 | 13910 | 13890 | 54 |
| 441 | 20240103 | 114600 | 1338339190 | 13890 | 13890 | 13890 | 13890 | 519 |
| 442 | 20240103 | 114500 | 1331130280 | 13900 | 13890 | 13900 | 13890 | 318 |
| 443 | 20240103 | 114400 | 1326710380 | 13900 | 13870 | 13900 | 13870 | 741 |
| 444 | 20240103 | 114300 | 1316421090 | 13870 | 13930 | 13940 | 13870 | 615 |
| 445 | 20240103 | 114200 | 1307859230 | 13940 | 13920 | 13940 | 13920 | 785 |
| 446 | 20240103 | 114100 | 1296925730 | 13910 | 13880 | 13920 | 13870 | 4951 |
| 447 | 20240103 | 114000 | 1228136650 | 13880 | 13860 | 13880 | 13860 | 773 |
| 448 | 20240103 | 113900 | 1217409270 | 13870 | 13870 | 13870 | 13860 | 322 |
| 449 | 20240103 | 113800 | 1212943250 | 13870 | 13840 | 13870 | 13840 | 2290 |
| 450 | 20240103 | 113700 | 1181225010 | 13840 | 13840 | 13840 | 13840 | 173 |
| 451 | 20240103 | 113600 | 1178830690 | 13830 | 13840 | 13840 | 13830 | 258 |
| 452 | 20240103 | 113500 | 1175261580 | 13830 | 13840 | 13840 | 13830 | 2080 |
| 453 | 20240103 | 113400 | 1146494850 | 13840 | 13840 | 13850 | 13840 | 172 |
| 454 | 20240103 | 113300 | 1144114240 | 13840 | 13840 | 13850 | 13840 | 719 |
| 455 | 20240103 | 113200 | 1134158240 | 13840 | 13840 | 13850 | 13840 | 295 |
| 456 | 20240103 | 113100 | 1130075240 | 13840 | 13830 | 13840 | 13830 | 966 |
| 457 | 20240103 | 113000 | 1116709360 | 13830 | 13800 | 13830 | 13800 | 576 |
| 458 | 20240103 | 112900 | 1108749410 | 13800 | 13800 | 13810 | 13800 | 266 |
| 459 | 20240103 | 112800 | 1105078270 | 13800 | 13800 | 13800 | 13800 | 1 |
| 460 | 20240103 | 112700 | 1105064470 | 13800 | 13800 | 13800 | 13800 | 77 |
| 461 | 20240103 | 112600 | 1104001870 | 13800 | 13790 | 13800 | 13790 | 30 |
| 462 | 20240103 | 112500 | 1103587880 | 13820 | 13780 | 13820 | 13780 | 69 |
| 463 | 20240103 | 112400 | 1102636090 | 13780 | 13770 | 13780 | 13770 | 216 |
| 464 | 20240103 | 112300 | 1099660140 | 13780 | 13790 | 13820 | 13780 | 3120 |
| 465 | 20240103 | 112200 | 1056589900 | 13790 | 13790 | 13790 | 13790 | 1 |
| 466 | 20240103 | 112100 | 1056576110 | 13770 | 13780 | 13780 | 13770 | 194 |
| 467 | 20240103 | 112000 | 1053902800 | 13780 | 13780 | 13780 | 13780 | 68 |
| 468 | 20240103 | 111900 | 1052965760 | 13780 | 13780 | 13780 | 13780 | 0 |
| 469 | 20240103 | 111800 | 1052965760 | 13780 | 13780 | 13780 | 13780 | 138 |
| 470 | 20240103 | 111700 | 1051064120 | 13780 | 13780 | 13780 | 13780 | 73 |
| 471 | 20240103 | 111600 | 1050058180 | 13780 | 13750 | 13780 | 13740 | 66 |
| 472 | 20240103 | 111500 | 1049151170 | 13750 | 13780 | 13800 | 13750 | 1074 |
| 473 | 20240103 | 111400 | 1034343060 | 13750 | 13750 | 13780 | 13750 | 193 |
| 474 | 20240103 | 111300 | 1031689280 | 13780 | 13780 | 13780 | 13780 | 42 |
| 475 | 20240103 | 111200 | 1031110520 | 13740 | 13730 | 13740 | 13730 | 2 |
| 476 | 20240103 | 111100 | 1031083050 | 13780 | 13720 | 13780 | 13720 | 136 |
| 477 | 20240103 | 111000 | 1029216020 | 13720 | 13730 | 13750 | 13720 | 407 |
| 478 | 20240103 | 110900 | 1023627110 | 13730 | 13760 | 13760 | 13730 | 598 |
| 479 | 20240103 | 110800 | 1015411160 | 13750 | 13760 | 13760 | 13750 | 28 |
| 480 | 20240103 | 110700 | 1015025940 | 13780 | 13780 | 13790 | 13780 | 352 |
| 481 | 20240103 | 110600 | 1010175280 | 13780 | 13780 | 13780 | 13780 | 54 |
| 482 | 20240103 | 110500 | 1009431160 | 13790 | 13780 | 13790 | 13780 | 189 |
| 483 | 20240103 | 110400 | 1006826440 | 13790 | 13790 | 13790 | 13790 | 11 |
| 484 | 20240103 | 110300 | 1006674750 | 13790 | 13780 | 13790 | 13780 | 753 |
| 485 | 20240103 | 110200 | 996291990 | 13780 | 13770 | 13780 | 13730 | 375 |
| 486 | 20240103 | 110100 | 991135660 | 13760 | 13760 | 13760 | 13760 | 9 |
| 487 | 20240103 | 110000 | 991011820 | 13760 | 13760 | 13770 | 13760 | 28 |
| 488 | 20240103 | 105900 | 990626440 | 13770 | 13770 | 13770 | 13770 | 41 |
| 489 | 20240103 | 105800 | 990061870 | 13770 | 13760 | 13770 | 13760 | 66 |
| 490 | 20240103 | 105700 | 989153070 | 13780 | 13760 | 13780 | 13760 | 161 |
| 491 | 20240103 | 105600 | 986937690 | 13790 | 13760 | 13790 | 13760 | 499 |
| 492 | 20240103 | 105500 | 980064200 | 13770 | 13780 | 13780 | 13770 | 13 |
| 493 | 20240103 | 105400 | 979885180 | 13780 | 13780 | 13780 | 13780 | 108 |
| 494 | 20240103 | 105300 | 978396940 | 13780 | 13780 | 13780 | 13780 | 259 |
| 495 | 20240103 | 105200 | 974827920 | 13780 | 13710 | 13780 | 13710 | 412 |
| 496 | 20240103 | 105100 | 969155160 | 13730 | 13730 | 13730 | 13710 | 187 |
| 497 | 20240103 | 105000 | 966589160 | 13730 | 13760 | 13760 | 13730 | 116 |
| 498 | 20240103 | 104900 | 964994220 | 13740 | 13730 | 13740 | 13730 | 44 |
| 499 | 20240103 | 104800 | 964389810 | 13730 | 13710 | 13730 | 13710 | 488 |
| 500 | 20240103 | 104700 | 957697230 | 13730 | 13710 | 13730 | 13700 | 31 |
| 501 | 20240103 | 104600 | 957272010 | 13710 | 13720 | 13720 | 13710 | 218 |
| 502 | 20240103 | 104500 | 954282220 | 13720 | 13720 | 13720 | 13720 | 108 |
| 503 | 20240103 | 104400 | 952800460 | 13730 | 13740 | 13740 | 13720 | 37 |
| 504 | 20240103 | 104300 | 952292340 | 13730 | 13740 | 13740 | 13730 | 85 |
| 505 | 20240103 | 104200 | 951124990 | 13720 | 13720 | 13720 | 13710 | 105 |
| 506 | 20240103 | 104100 | 949684400 | 13720 | 13720 | 13720 | 13710 | 36 |
| 507 | 20240103 | 104000 | 949190590 | 13720 | 13710 | 13720 | 13710 | 130 |
| 508 | 20240103 | 103900 | 947407530 | 13710 | 13710 | 13720 | 13700 | 108 |
| 509 | 20240103 | 103800 | 945926330 | 13700 | 13690 | 13710 | 13690 | 378 |
| 510 | 20240103 | 103700 | 940749780 | 13680 | 13680 | 13690 | 13680 | 21 |
| 511 | 20240103 | 103600 | 940462310 | 13680 | 13690 | 13690 | 13680 | 124 |
| 512 | 20240103 | 103500 | 938765410 | 13690 | 13690 | 13690 | 13690 | 109 |
| 513 | 20240103 | 103400 | 937273200 | 13690 | 13690 | 13690 | 13680 | 56 |
| 514 | 20240103 | 103300 | 936506580 | 13690 | 13680 | 13690 | 13680 | 93 |
| 515 | 20240103 | 103200 | 935233480 | 13680 | 13680 | 13680 | 13680 | 102 |
| 516 | 20240103 | 103100 | 933838120 | 13680 | 13680 | 13680 | 13670 | 219 |
| 517 | 20240103 | 103000 | 930843410 | 13680 | 13640 | 13680 | 13640 | 86 |
| 518 | 20240103 | 102900 | 929667700 | 13630 | 13630 | 13640 | 13630 | 154 |
| 519 | 20240103 | 102800 | 927567240 | 13670 | 13660 | 13670 | 13620 | 1096 |
| 520 | 20240103 | 102700 | 912592700 | 13650 | 13620 | 13650 | 13620 | 986 |
| 521 | 20240103 | 102600 | 899154940 | 13630 | 13640 | 13650 | 13630 | 5057 |
| 522 | 20240103 | 102500 | 830206500 | 13650 | 13660 | 13670 | 13650 | 288 |
| 523 | 20240103 | 102400 | 826274640 | 13660 | 13640 | 13660 | 13640 | 163 |
| 524 | 20240103 | 102300 | 824049710 | 13650 | 13650 | 13650 | 13640 | 1732 |
| 525 | 20240103 | 102200 | 800424700 | 13650 | 13640 | 13650 | 13640 | 128 |
| 526 | 20240103 | 102100 | 798677560 | 13650 | 13640 | 13650 | 13640 | 838 |
| 527 | 20240103 | 102000 | 787239020 | 13640 | 13650 | 13650 | 13640 | 112 |
| 528 | 20240103 | 101900 | 785710860 | 13650 | 13650 | 13660 | 13640 | 80 |
| 529 | 20240103 | 101800 | 784619070 | 13640 | 13630 | 13650 | 13630 | 520 |
| 530 | 20240103 | 101700 | 777527040 | 13630 | 13630 | 13640 | 13630 | 632 |
| 531 | 20240103 | 101600 | 768907560 | 13620 | 13640 | 13640 | 13620 | 111 |
| 532 | 20240103 | 101500 | 767394200 | 13650 | 13660 | 13660 | 13640 | 511 |
| 533 | 20240103 | 101400 | 760418850 | 13660 | 13630 | 13660 | 13610 | 898 |
| 534 | 20240103 | 101300 | 748185290 | 13630 | 13630 | 13640 | 13630 | 97 |
| 535 | 20240103 | 101200 | 746862980 | 13630 | 13630 | 13630 | 13610 | 128 |
| 536 | 20240103 | 101100 | 745118660 | 13610 | 13610 | 13620 | 13610 | 355 |
| 537 | 20240103 | 101000 | 740284750 | 13610 | 13620 | 13630 | 13610 | 343 |
| 538 | 20240103 | 100900 | 735614720 | 13630 | 13650 | 13660 | 13630 | 1241 |
| 539 | 20240103 | 100800 | 718685270 | 13650 | 13650 | 13660 | 13650 | 132 |
| 540 | 20240103 | 100700 | 716882970 | 13650 | 13710 | 13710 | 13640 | 3756 |
| 541 | 20240103 | 100600 | 665474260 | 13710 | 13720 | 13720 | 13710 | 93 |
| 542 | 20240103 | 100500 | 664199080 | 13720 | 13720 | 13720 | 13720 | 93 |
| 543 | 20240103 | 100400 | 662923120 | 13720 | 13710 | 13720 | 13710 | 7 |
| 544 | 20240103 | 100300 | 662827090 | 13780 | 13710 | 13780 | 13710 | 848 |
| 545 | 20240103 | 100200 | 651186930 | 13710 | 13710 | 13710 | 13710 | 274 |
| 546 | 20240103 | 100100 | 647430390 | 13730 | 13720 | 13730 | 13710 | 243 |
| 547 | 20240103 | 100000 | 644096260 | 13720 | 13720 | 13720 | 13710 | 899 |
| 548 | 20240103 | 095900 | 631761990 | 13770 | 13720 | 13780 | 13720 | 746 |
| 549 | 20240103 | 095800 | 621498170 | 13720 | 13750 | 13750 | 13720 | 867 |
| 550 | 20240103 | 095700 | 609592920 | 13740 | 13780 | 13780 | 13740 | 968 |
| 551 | 20240103 | 095600 | 596273340 | 13780 | 13780 | 13780 | 13770 | 289 |
| 552 | 20240103 | 095500 | 592290930 | 13780 | 13770 | 13780 | 13770 | 386 |
| 553 | 20240103 | 095400 | 586973490 | 13780 | 13780 | 13780 | 13780 | 153 |
| 554 | 20240103 | 095300 | 584865150 | 13780 | 13780 | 13790 | 13770 | 300 |
| 555 | 20240103 | 095200 | 580731600 | 13790 | 13800 | 13800 | 13790 | 483 |
| 556 | 20240103 | 095100 | 574069180 | 13800 | 13820 | 13830 | 13800 | 819 |
| 557 | 20240103 | 095000 | 562751760 | 13820 | 13830 | 13840 | 13820 | 1183 |
| 558 | 20240103 | 094900 | 546390810 | 13830 | 13830 | 13830 | 13820 | 380 |
| 559 | 20240103 | 094800 | 541137890 | 13830 | 13830 | 13840 | 13830 | 381 |
| 560 | 20240103 | 094700 | 535868360 | 13840 | 13850 | 13850 | 13830 | 697 |
| 561 | 20240103 | 094600 | 526221920 | 13860 | 13880 | 13880 | 13860 | 1925 |
| 562 | 20240103 | 094500 | 499512500 | 13870 | 13880 | 13890 | 13860 | 841 |
| 563 | 20240103 | 094400 | 487842750 | 13880 | 13890 | 13890 | 13880 | 1119 |
| 564 | 20240103 | 094300 | 472301020 | 13880 | 13870 | 13890 | 13860 | 724 |
| 565 | 20240103 | 094200 | 462247790 | 13870 | 13840 | 13870 | 13840 | 424 |
| 566 | 20240103 | 094100 | 456374990 | 13840 | 13840 | 13840 | 13830 | 629 |
| 567 | 20240103 | 094000 | 447669640 | 13840 | 13830 | 13840 | 13820 | 797 |
| 568 | 20240103 | 093900 | 436647780 | 13840 | 13840 | 13850 | 13830 | 742 |
| 569 | 20240103 | 093800 | 426377810 | 13840 | 13860 | 13860 | 13830 | 1162 |
| 570 | 20240103 | 093700 | 410287800 | 13860 | 13850 | 13860 | 13850 | 212 |
| 571 | 20240103 | 093600 | 407350930 | 13850 | 13840 | 13850 | 13820 | 713 |
| 572 | 20240103 | 093500 | 397478980 | 13840 | 13790 | 13840 | 13780 | 586 |
| 573 | 20240103 | 093400 | 389378180 | 13780 | 13770 | 13800 | 13770 | 371 |
| 574 | 20240103 | 093300 | 384264280 | 13770 | 13770 | 13780 | 13770 | 283 |
| 575 | 20240103 | 093200 | 380367160 | 13770 | 13770 | 13780 | 13770 | 23 |
| 576 | 20240103 | 093100 | 380050250 | 13780 | 13770 | 13780 | 13760 | 115 |
| 577 | 20240103 | 093000 | 378466280 | 13780 | 13770 | 13780 | 13760 | 789 |
| 578 | 20240103 | 092900 | 367605260 | 13780 | 13780 | 13800 | 13770 | 4050 |
| 579 | 20240103 | 092800 | 311756770 | 13770 | 13770 | 13780 | 13770 | 102 |
| 580 | 20240103 | 092700 | 310351360 | 13780 | 13770 | 13780 | 13770 | 79 |
| 581 | 20240103 | 092600 | 309263200 | 13770 | 13770 | 13780 | 13770 | 203 |
| 582 | 20240103 | 092500 | 306467860 | 13770 | 13770 | 13780 | 13760 | 201 |
| 583 | 20240103 | 092400 | 303700600 | 13770 | 13750 | 13770 | 13750 | 211 |
| 584 | 20240103 | 092300 | 300797840 | 13740 | 13780 | 13780 | 13740 | 56 |
| 585 | 20240103 | 092200 | 300028360 | 13780 | 13730 | 13780 | 13730 | 432 |
| 586 | 20240103 | 092100 | 294094500 | 13730 | 13720 | 13730 | 13720 | 128 |
| 587 | 20240103 | 092000 | 292338070 | 13730 | 13760 | 13760 | 13720 | 1356 |
| 588 | 20240103 | 091900 | 273708090 | 13760 | 13760 | 13770 | 13750 | 563 |
| 589 | 20240103 | 091800 | 265962970 | 13760 | 13760 | 13760 | 13760 | 212 |
| 590 | 20240103 | 091700 | 263045850 | 13760 | 13750 | 13760 | 13750 | 154 |
| 591 | 20240103 | 091600 | 260928340 | 13750 | 13740 | 13790 | 13740 | 150 |
| 592 | 20240103 | 091500 | 258864660 | 13740 | 13750 | 13760 | 13740 | 394 |
| 593 | 20240103 | 091400 | 253448130 | 13750 | 13760 | 13800 | 13750 | 847 |
| 594 | 20240103 | 091300 | 241769490 | 13750 | 13800 | 13820 | 13750 | 951 |
| 595 | 20240103 | 091200 | 228648810 | 13800 | 13740 | 13800 | 13740 | 503 |
| 596 | 20240103 | 091100 | 221733170 | 13740 | 13790 | 13790 | 13740 | 216 |
| 597 | 20240103 | 091000 | 218762050 | 13800 | 13720 | 13800 | 13720 | 728 |
| 598 | 20240103 | 090900 | 208764360 | 13720 | 13730 | 13800 | 13720 | 682 |
| 599 | 20240103 | 090800 | 199382820 | 13720 | 13720 | 13720 | 13680 | 575 |
| 600 | 20240103 | 090700 | 191499860 | 13730 | 13850 | 13850 | 13730 | 1694 |
| 601 | 20240103 | 090600 | 168158270 | 13850 | 13820 | 13850 | 13770 | 3605 |
| 602 | 20240103 | 090500 | 118398120 | 13810 | 13820 | 13840 | 13790 | 913 |
| 603 | 20240103 | 090400 | 105789240 | 13800 | 13670 | 13800 | 13670 | 692 |
| 604 | 20240103 | 090300 | 96266500 | 13660 | 13650 | 13760 | 13630 | 1682 |
| 605 | 20240103 | 090200 | 73318680 | 13620 | 13590 | 13650 | 13580 | 417 |
| 606 | 20240103 | 090100 | 67652580 | 13590 | 13620 | 13710 | 13580 | 1563 |
| 607 | 20240103 | 090000 | 46375910 | 13630 | 13700 | 13710 | 13630 | 3287 |