32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 190600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 3 | 20240104 | 190500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 4 | 20240104 | 190400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 5 | 20240104 | 190300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 6 | 20240104 | 190200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 7 | 20240104 | 190100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 8 | 20240104 | 190000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 9 | 20240104 | 185900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 10 | 20240104 | 185800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 11 | 20240104 | 185700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 12 | 20240104 | 185600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 13 | 20240104 | 185500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 14 | 20240104 | 185400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 15 | 20240104 | 185300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 16 | 20240104 | 185200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 17 | 20240104 | 185100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 18 | 20240104 | 185000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 19 | 20240104 | 184900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 20 | 20240104 | 184800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 21 | 20240104 | 184700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 22 | 20240104 | 184600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 23 | 20240104 | 184500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 24 | 20240104 | 184400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 25 | 20240104 | 184300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 26 | 20240104 | 184200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 27 | 20240104 | 184100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 28 | 20240104 | 184000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 29 | 20240104 | 183900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 30 | 20240104 | 183800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 31 | 20240104 | 183700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 32 | 20240104 | 183600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 33 | 20240104 | 183500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 34 | 20240104 | 183400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 35 | 20240104 | 183300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 36 | 20240104 | 183200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 37 | 20240104 | 183100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 38 | 20240104 | 183000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 39 | 20240104 | 182900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 40 | 20240104 | 182800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 41 | 20240104 | 182700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 42 | 20240104 | 182600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 43 | 20240104 | 182500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 44 | 20240104 | 182400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 45 | 20240104 | 182300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 46 | 20240104 | 182200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 47 | 20240104 | 182100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 48 | 20240104 | 182000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 49 | 20240104 | 181900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 50 | 20240104 | 181800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 51 | 20240104 | 181700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 52 | 20240104 | 181600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 53 | 20240104 | 181500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 54 | 20240104 | 181400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 55 | 20240104 | 181300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 56 | 20240104 | 181200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 57 | 20240104 | 181100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 58 | 20240104 | 181000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 59 | 20240104 | 180900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 60 | 20240104 | 180800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 61 | 20240104 | 180700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 62 | 20240104 | 180600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 63 | 20240104 | 180500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 64 | 20240104 | 180400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 65 | 20240104 | 180300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 66 | 20240104 | 180200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 67 | 20240104 | 180100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 68 | 20240104 | 180000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 69 | 20240104 | 175900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 70 | 20240104 | 175800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 71 | 20240104 | 175700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 72 | 20240104 | 175600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 73 | 20240104 | 175500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 74 | 20240104 | 175400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 75 | 20240104 | 175300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 76 | 20240104 | 175200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 77 | 20240104 | 175100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 78 | 20240104 | 175000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 79 | 20240104 | 174900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 80 | 20240104 | 174800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 81 | 20240104 | 174700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 82 | 20240104 | 174600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 83 | 20240104 | 174500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 84 | 20240104 | 174400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 85 | 20240104 | 174300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 86 | 20240104 | 174200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 87 | 20240104 | 174100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 88 | 20240104 | 174000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 89 | 20240104 | 173900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 90 | 20240104 | 173800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 91 | 20240104 | 173700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 92 | 20240104 | 173600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 93 | 20240104 | 173500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 94 | 20240104 | 173400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 95 | 20240104 | 173300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 96 | 20240104 | 173200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 97 | 20240104 | 173100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 98 | 20240104 | 173000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 99 | 20240104 | 172900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 100 | 20240104 | 172800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 101 | 20240104 | 172700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 102 | 20240104 | 172600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 103 | 20240104 | 172500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 104 | 20240104 | 172400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 105 | 20240104 | 172300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 106 | 20240104 | 172200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 107 | 20240104 | 172100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 108 | 20240104 | 172000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 109 | 20240104 | 171900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 110 | 20240104 | 171800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 111 | 20240104 | 171700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 112 | 20240104 | 171600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 113 | 20240104 | 171500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 114 | 20240104 | 171400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 115 | 20240104 | 171300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 116 | 20240104 | 171200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 117 | 20240104 | 171100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 118 | 20240104 | 171000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 119 | 20240104 | 170900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 120 | 20240104 | 170800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 121 | 20240104 | 170700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 122 | 20240104 | 170600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 123 | 20240104 | 170500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 124 | 20240104 | 170400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 125 | 20240104 | 170300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 126 | 20240104 | 170200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 127 | 20240104 | 170100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 128 | 20240104 | 170000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 129 | 20240104 | 165900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 130 | 20240104 | 165800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 131 | 20240104 | 165700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 132 | 20240104 | 165600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 133 | 20240104 | 165500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 134 | 20240104 | 165400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 135 | 20240104 | 165300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 136 | 20240104 | 165200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 137 | 20240104 | 165100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 138 | 20240104 | 165000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 139 | 20240104 | 164900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 140 | 20240104 | 164800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 141 | 20240104 | 164700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 142 | 20240104 | 164600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 143 | 20240104 | 164500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 144 | 20240104 | 164400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 145 | 20240104 | 164300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 146 | 20240104 | 164200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 147 | 20240104 | 164100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 148 | 20240104 | 164000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 149 | 20240104 | 163900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 150 | 20240104 | 163800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 151 | 20240104 | 163700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 152 | 20240104 | 163600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 153 | 20240104 | 163500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 154 | 20240104 | 163400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 155 | 20240104 | 163300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 156 | 20240104 | 163200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 157 | 20240104 | 163100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 158 | 20240104 | 163000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 159 | 20240104 | 162900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 160 | 20240104 | 162800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 161 | 20240104 | 162700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 162 | 20240104 | 162600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 163 | 20240104 | 162500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 164 | 20240104 | 162400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 165 | 20240104 | 162300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 166 | 20240104 | 162200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 167 | 20240104 | 162100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 168 | 20240104 | 162000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 169 | 20240104 | 161900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 170 | 20240104 | 161800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 171 | 20240104 | 161700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 172 | 20240104 | 161600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 173 | 20240104 | 161500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 174 | 20240104 | 161400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 175 | 20240104 | 161300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 176 | 20240104 | 161200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 177 | 20240104 | 161100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 178 | 20240104 | 161000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 179 | 20240104 | 160900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 180 | 20240104 | 160800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 181 | 20240104 | 160700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 182 | 20240104 | 160600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 183 | 20240104 | 160500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 184 | 20240104 | 160400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 185 | 20240104 | 160300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 186 | 20240104 | 160200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 187 | 20240104 | 160100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 188 | 20240104 | 160000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 189 | 20240104 | 155900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 190 | 20240104 | 155800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 191 | 20240104 | 155700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 192 | 20240104 | 155600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 193 | 20240104 | 155500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 194 | 20240104 | 155400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 195 | 20240104 | 155300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 196 | 20240104 | 155200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 197 | 20240104 | 155100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 198 | 20240104 | 155000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 199 | 20240104 | 154900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 200 | 20240104 | 154800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 201 | 20240104 | 154700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 202 | 20240104 | 154600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 203 | 20240104 | 154500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 204 | 20240104 | 154400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 205 | 20240104 | 154300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 206 | 20240104 | 154200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 207 | 20240104 | 154100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 208 | 20240104 | 154000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 209 | 20240104 | 153900 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 210 | 20240104 | 153800 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 211 | 20240104 | 153700 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 212 | 20240104 | 153600 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 213 | 20240104 | 153500 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 214 | 20240104 | 153400 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 215 | 20240104 | 153300 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 216 | 20240104 | 153200 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 217 | 20240104 | 153100 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 0 |
| 218 | 20240104 | 153000 | 2945391670 | 12520 | 12520 | 12520 | 12520 | 7018 |
| 219 | 20240104 | 152900 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 220 | 20240104 | 152800 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 221 | 20240104 | 152700 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 222 | 20240104 | 152600 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 223 | 20240104 | 152500 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 224 | 20240104 | 152400 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 225 | 20240104 | 152300 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 226 | 20240104 | 152200 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 227 | 20240104 | 152100 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 228 | 20240104 | 152000 | 2857526310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 229 | 20240104 | 151900 | 2857526310 | 12490 | 12460 | 12490 | 12450 | 2079 |
| 230 | 20240104 | 151800 | 2831584940 | 12450 | 12450 | 12450 | 12430 | 633 |
| 231 | 20240104 | 151700 | 2823707060 | 12450 | 12480 | 12480 | 12450 | 362 |
| 232 | 20240104 | 151600 | 2819195730 | 12490 | 12420 | 12490 | 12420 | 1522 |
| 233 | 20240104 | 151500 | 2800216500 | 12420 | 12420 | 12420 | 12420 | 50 |
| 234 | 20240104 | 151400 | 2799595500 | 12420 | 12420 | 12420 | 12420 | 1 |
| 235 | 20240104 | 151300 | 2799583080 | 12420 | 12430 | 12430 | 12410 | 19 |
| 236 | 20240104 | 151200 | 2799347010 | 12430 | 12400 | 12430 | 12400 | 624 |
| 237 | 20240104 | 151100 | 2791607230 | 12420 | 12400 | 12420 | 12400 | 300 |
| 238 | 20240104 | 151000 | 2787883530 | 12400 | 12400 | 12400 | 12390 | 156 |
| 239 | 20240104 | 150900 | 2785950530 | 12410 | 12420 | 12420 | 12410 | 9 |
| 240 | 20240104 | 150800 | 2785838760 | 12420 | 12430 | 12430 | 12420 | 1153 |
| 241 | 20240104 | 150700 | 2771518490 | 12430 | 12420 | 12430 | 12420 | 111 |
| 242 | 20240104 | 150600 | 2770139680 | 12420 | 12400 | 12420 | 12380 | 346 |
| 243 | 20240104 | 150500 | 2765847890 | 12430 | 12390 | 12440 | 12390 | 135 |
| 244 | 20240104 | 150400 | 2764172650 | 12440 | 12440 | 12440 | 12390 | 125 |
| 245 | 20240104 | 150300 | 2762618180 | 12450 | 12390 | 12450 | 12390 | 53 |
| 246 | 20240104 | 150200 | 2761960370 | 12370 | 12380 | 12380 | 12370 | 225 |
| 247 | 20240104 | 150100 | 2759175810 | 12370 | 12350 | 12370 | 12350 | 126 |
| 248 | 20240104 | 150000 | 2757619050 | 12350 | 12350 | 12350 | 12350 | 590 |
| 249 | 20240104 | 145900 | 2750332550 | 12350 | 12350 | 12350 | 12340 | 576 |
| 250 | 20240104 | 145800 | 2743222420 | 12340 | 12340 | 12350 | 12340 | 181 |
| 251 | 20240104 | 145700 | 2740987600 | 12340 | 12350 | 12350 | 12340 | 99 |
| 252 | 20240104 | 145600 | 2739765920 | 12350 | 12350 | 12350 | 12340 | 540 |
| 253 | 20240104 | 145500 | 2733098350 | 12350 | 12350 | 12350 | 12350 | 113 |
| 254 | 20240104 | 145400 | 2731702800 | 12360 | 12360 | 12360 | 12360 | 1 |
| 255 | 20240104 | 145300 | 2731690440 | 12350 | 12340 | 12350 | 12340 | 827 |
| 256 | 20240104 | 145200 | 2721485060 | 12340 | 12330 | 12340 | 12320 | 598 |
| 257 | 20240104 | 145100 | 2714112680 | 12330 | 12350 | 12350 | 12330 | 1136 |
| 258 | 20240104 | 145000 | 2700095480 | 12350 | 12320 | 12350 | 12310 | 1185 |
| 259 | 20240104 | 144900 | 2685498980 | 12340 | 12370 | 12380 | 12320 | 2131 |
| 260 | 20240104 | 144800 | 2659205630 | 12370 | 12380 | 12380 | 12360 | 652 |
| 261 | 20240104 | 144700 | 2651144250 | 12380 | 12390 | 12400 | 12380 | 3580 |
| 262 | 20240104 | 144600 | 2606813050 | 12400 | 12390 | 12400 | 12390 | 391 |
| 263 | 20240104 | 144500 | 2601967990 | 12390 | 12390 | 12400 | 12350 | 12458 |
| 264 | 20240104 | 144400 | 2447743950 | 12390 | 12410 | 12410 | 12390 | 5485 |
| 265 | 20240104 | 144300 | 2379740790 | 12410 | 12410 | 12410 | 12410 | 33 |
| 266 | 20240104 | 144200 | 2379331260 | 12430 | 12430 | 12430 | 12400 | 1212 |
| 267 | 20240104 | 144100 | 2364298820 | 12410 | 12420 | 12420 | 12410 | 166 |
| 268 | 20240104 | 144000 | 2362237380 | 12420 | 12410 | 12420 | 12410 | 90 |
| 269 | 20240104 | 143900 | 2361119700 | 12410 | 12430 | 12430 | 12410 | 14 |
| 270 | 20240104 | 143800 | 2360945920 | 12440 | 12430 | 12450 | 12430 | 42 |
| 271 | 20240104 | 143700 | 2360423610 | 12440 | 12410 | 12440 | 12410 | 39 |
| 272 | 20240104 | 143600 | 2359939340 | 12410 | 12410 | 12410 | 12410 | 121 |
| 273 | 20240104 | 143500 | 2358437730 | 12420 | 12420 | 12420 | 12420 | 80 |
| 274 | 20240104 | 143400 | 2357444130 | 12420 | 12420 | 12430 | 12420 | 566 |
| 275 | 20240104 | 143300 | 2350413910 | 12430 | 12420 | 12430 | 12420 | 114 |
| 276 | 20240104 | 143200 | 2348998020 | 12420 | 12430 | 12430 | 12420 | 57 |
| 277 | 20240104 | 143100 | 2348289580 | 12450 | 12420 | 12460 | 12420 | 45 |
| 278 | 20240104 | 143000 | 2347729370 | 12420 | 12420 | 12460 | 12420 | 149 |
| 279 | 20240104 | 142900 | 2345877720 | 12410 | 12410 | 12420 | 12410 | 442 |
| 280 | 20240104 | 142800 | 2340392300 | 12420 | 12420 | 12430 | 12420 | 263 |
| 281 | 20240104 | 142700 | 2337125740 | 12430 | 12430 | 12430 | 12430 | 221 |
| 282 | 20240104 | 142600 | 2334378710 | 12460 | 12460 | 12460 | 12460 | 0 |
| 283 | 20240104 | 142500 | 2334378710 | 12460 | 12430 | 12470 | 12420 | 20 |
| 284 | 20240104 | 142400 | 2334129970 | 12420 | 12430 | 12430 | 12420 | 43 |
| 285 | 20240104 | 142300 | 2333595870 | 12430 | 12480 | 12480 | 12430 | 9 |
| 286 | 20240104 | 142200 | 2333483750 | 12470 | 12470 | 12470 | 12470 | 505 |
| 287 | 20240104 | 142100 | 2327186400 | 12470 | 12410 | 12470 | 12410 | 564 |
| 288 | 20240104 | 142000 | 2320186940 | 12420 | 12420 | 12420 | 12420 | 163 |
| 289 | 20240104 | 141900 | 2318162480 | 12420 | 12420 | 12420 | 12420 | 41 |
| 290 | 20240104 | 141800 | 2317653260 | 12420 | 12430 | 12430 | 12420 | 1045 |
| 291 | 20240104 | 141700 | 2304674200 | 12500 | 12440 | 12500 | 12420 | 69 |
| 292 | 20240104 | 141600 | 2303815290 | 12490 | 12420 | 12490 | 12410 | 556 |
| 293 | 20240104 | 141500 | 2296906920 | 12420 | 12420 | 12430 | 12420 | 143 |
| 294 | 20240104 | 141400 | 2295130660 | 12430 | 12440 | 12440 | 12420 | 391 |
| 295 | 20240104 | 141300 | 2290269930 | 12440 | 12440 | 12440 | 12420 | 354 |
| 296 | 20240104 | 141200 | 2285871080 | 12460 | 12440 | 12460 | 12440 | 539 |
| 297 | 20240104 | 141100 | 2279155180 | 12460 | 12440 | 12460 | 12430 | 68 |
| 298 | 20240104 | 141000 | 2278309610 | 12430 | 12430 | 12430 | 12410 | 337 |
| 299 | 20240104 | 140900 | 2274125500 | 12430 | 12430 | 12430 | 12430 | 86 |
| 300 | 20240104 | 140800 | 2273056520 | 12460 | 12460 | 12460 | 12410 | 627 |
| 301 | 20240104 | 140700 | 2265262310 | 12470 | 12430 | 12470 | 12430 | 23 |
| 302 | 20240104 | 140600 | 2264976380 | 12430 | 12440 | 12470 | 12420 | 254 |
| 303 | 20240104 | 140500 | 2261818180 | 12460 | 12470 | 12470 | 12460 | 44 |
| 304 | 20240104 | 140400 | 2261269670 | 12470 | 12440 | 12470 | 12440 | 118 |
| 305 | 20240104 | 140300 | 2259799820 | 12440 | 12440 | 12460 | 12440 | 122 |
| 306 | 20240104 | 140200 | 2258282100 | 12470 | 12460 | 12480 | 12430 | 64 |
| 307 | 20240104 | 140100 | 2257486040 | 12410 | 12450 | 12450 | 12410 | 333 |
| 308 | 20240104 | 140000 | 2253342590 | 12490 | 12460 | 12490 | 12410 | 4398 |
| 309 | 20240104 | 135900 | 2198706560 | 12510 | 12460 | 12510 | 12450 | 1017 |
| 310 | 20240104 | 135800 | 2186036040 | 12460 | 12470 | 12510 | 12460 | 515 |
| 311 | 20240104 | 135700 | 2179615910 | 12530 | 12480 | 12530 | 12480 | 152 |
| 312 | 20240104 | 135600 | 2177715340 | 12490 | 12490 | 12490 | 12490 | 2 |
| 313 | 20240104 | 135500 | 2177690360 | 12470 | 12470 | 12480 | 12470 | 206 |
| 314 | 20240104 | 135400 | 2175121520 | 12470 | 12470 | 12470 | 12470 | 67 |
| 315 | 20240104 | 135300 | 2174286030 | 12500 | 12470 | 12500 | 12470 | 501 |
| 316 | 20240104 | 135200 | 2168038530 | 12480 | 12510 | 12510 | 12480 | 787 |
| 317 | 20240104 | 135100 | 2158210940 | 12510 | 12510 | 12510 | 12510 | 0 |
| 318 | 20240104 | 135000 | 2158210940 | 12510 | 12510 | 12530 | 12510 | 407 |
| 319 | 20240104 | 134900 | 2153119320 | 12540 | 12510 | 12540 | 12510 | 300 |
| 320 | 20240104 | 134800 | 2149357750 | 12540 | 12540 | 12540 | 12540 | 163 |
| 321 | 20240104 | 134700 | 2147313730 | 12540 | 12520 | 12540 | 12520 | 137 |
| 322 | 20240104 | 134600 | 2145596360 | 12520 | 12520 | 12520 | 12520 | 1 |
| 323 | 20240104 | 134500 | 2145583840 | 12520 | 12520 | 12520 | 12470 | 846 |
| 324 | 20240104 | 134400 | 2135014960 | 12500 | 12540 | 12540 | 12500 | 718 |
| 325 | 20240104 | 134300 | 2126026360 | 12550 | 12550 | 12550 | 12500 | 74 |
| 326 | 20240104 | 134200 | 2125100810 | 12570 | 12500 | 12570 | 12500 | 1362 |
| 327 | 20240104 | 134100 | 2108010670 | 12500 | 12450 | 12520 | 12450 | 573 |
| 328 | 20240104 | 134000 | 2100854930 | 12450 | 12450 | 12450 | 12450 | 27 |
| 329 | 20240104 | 133900 | 2100518780 | 12450 | 12430 | 12450 | 12430 | 258 |
| 330 | 20240104 | 133800 | 2097311820 | 12430 | 12440 | 12450 | 12430 | 750 |
| 331 | 20240104 | 133700 | 2087987290 | 12450 | 12440 | 12450 | 12440 | 139 |
| 332 | 20240104 | 133600 | 2086257830 | 12440 | 12440 | 12450 | 12440 | 967 |
| 333 | 20240104 | 133500 | 2074227990 | 12440 | 12450 | 12450 | 12440 | 2506 |
| 334 | 20240104 | 133400 | 2043045340 | 12460 | 12450 | 12470 | 12450 | 355 |
| 335 | 20240104 | 133300 | 2038625480 | 12450 | 12440 | 12480 | 12440 | 336 |
| 336 | 20240104 | 133200 | 2034442440 | 12450 | 12470 | 12470 | 12440 | 3083 |
| 337 | 20240104 | 133100 | 1996068660 | 12490 | 12480 | 12490 | 12480 | 41 |
| 338 | 20240104 | 133000 | 1995556780 | 12480 | 12480 | 12480 | 12480 | 28 |
| 339 | 20240104 | 132900 | 1995207340 | 12480 | 12460 | 12480 | 12460 | 28 |
| 340 | 20240104 | 132800 | 1994858440 | 12480 | 12470 | 12480 | 12460 | 815 |
| 341 | 20240104 | 132700 | 1984699930 | 12480 | 12480 | 12480 | 12470 | 326 |
| 342 | 20240104 | 132600 | 1980634290 | 12480 | 12500 | 12500 | 12480 | 484 |
| 343 | 20240104 | 132500 | 1974593350 | 12500 | 12500 | 12500 | 12500 | 2 |
| 344 | 20240104 | 132400 | 1974568350 | 12510 | 12510 | 12510 | 12480 | 110 |
| 345 | 20240104 | 132300 | 1973195270 | 12520 | 12510 | 12520 | 12480 | 414 |
| 346 | 20240104 | 132200 | 1968023600 | 12520 | 12520 | 12520 | 12520 | 4 |
| 347 | 20240104 | 132100 | 1967973520 | 12520 | 12520 | 12520 | 12520 | 0 |
| 348 | 20240104 | 132000 | 1967973520 | 12520 | 12510 | 12520 | 12480 | 404 |
| 349 | 20240104 | 131900 | 1962929330 | 12530 | 12530 | 12530 | 12530 | 25 |
| 350 | 20240104 | 131800 | 1962616080 | 12530 | 12520 | 12530 | 12500 | 567 |
| 351 | 20240104 | 131700 | 1955527630 | 12540 | 12540 | 12540 | 12510 | 83 |
| 352 | 20240104 | 131600 | 1954488550 | 12540 | 12520 | 12540 | 12510 | 837 |
| 353 | 20240104 | 131500 | 1944014390 | 12520 | 12520 | 12540 | 12510 | 364 |
| 354 | 20240104 | 131400 | 1939457110 | 12520 | 12520 | 12520 | 12520 | 180 |
| 355 | 20240104 | 131300 | 1937203510 | 12520 | 12520 | 12520 | 12520 | 0 |
| 356 | 20240104 | 131200 | 1937203510 | 12520 | 12520 | 12520 | 12520 | 137 |
| 357 | 20240104 | 131100 | 1935488270 | 12530 | 12540 | 12540 | 12530 | 8 |
| 358 | 20240104 | 131000 | 1935387970 | 12540 | 12540 | 12540 | 12540 | 10 |
| 359 | 20240104 | 130900 | 1935262570 | 12540 | 12550 | 12550 | 12520 | 204 |
| 360 | 20240104 | 130800 | 1932706180 | 12550 | 12540 | 12560 | 12520 | 1023 |
| 361 | 20240104 | 130700 | 1919891090 | 12530 | 12540 | 12540 | 12530 | 448 |
| 362 | 20240104 | 130600 | 1914273230 | 12540 | 12530 | 12560 | 12530 | 561 |
| 363 | 20240104 | 130500 | 1907240610 | 12540 | 12530 | 12540 | 12530 | 138 |
| 364 | 20240104 | 130400 | 1905511450 | 12530 | 12540 | 12540 | 12530 | 507 |
| 365 | 20240104 | 130300 | 1899156720 | 12540 | 12540 | 12540 | 12540 | 30 |
| 366 | 20240104 | 130200 | 1898780520 | 12540 | 12540 | 12540 | 12540 | 311 |
| 367 | 20240104 | 130100 | 1894880580 | 12560 | 12560 | 12560 | 12560 | 200 |
| 368 | 20240104 | 130000 | 1892368580 | 12560 | 12560 | 12560 | 12560 | 5 |
| 369 | 20240104 | 125900 | 1892305780 | 12540 | 12570 | 12570 | 12540 | 51 |
| 370 | 20240104 | 125800 | 1891666210 | 12540 | 12550 | 12550 | 12540 | 146 |
| 371 | 20240104 | 125700 | 1889834720 | 12580 | 12570 | 12580 | 12570 | 275 |
| 372 | 20240104 | 125600 | 1886375430 | 12580 | 12570 | 12580 | 12570 | 13 |
| 373 | 20240104 | 125500 | 1886212010 | 12540 | 12540 | 12540 | 12540 | 496 |
| 374 | 20240104 | 125400 | 1879992170 | 12540 | 12580 | 12580 | 12540 | 154 |
| 375 | 20240104 | 125300 | 1878060080 | 12580 | 12560 | 12580 | 12560 | 80 |
| 376 | 20240104 | 125200 | 1877054850 | 12560 | 12560 | 12560 | 12560 | 0 |
| 377 | 20240104 | 125100 | 1877054850 | 12560 | 12560 | 12570 | 12560 | 57 |
| 378 | 20240104 | 125000 | 1876338500 | 12560 | 12560 | 12560 | 12560 | 5 |
| 379 | 20240104 | 124900 | 1876275700 | 12560 | 12550 | 12560 | 12550 | 194 |
| 380 | 20240104 | 124800 | 1873840930 | 12560 | 12560 | 12560 | 12560 | 1 |
| 381 | 20240104 | 124700 | 1873828370 | 12560 | 12550 | 12560 | 12540 | 184 |
| 382 | 20240104 | 124600 | 1871520130 | 12560 | 12560 | 12560 | 12560 | 161 |
| 383 | 20240104 | 124500 | 1869497970 | 12560 | 12540 | 12560 | 12540 | 385 |
| 384 | 20240104 | 124400 | 1864669870 | 12570 | 12570 | 12570 | 12570 | 71 |
| 385 | 20240104 | 124300 | 1863777400 | 12570 | 12570 | 12580 | 12570 | 22 |
| 386 | 20240104 | 124200 | 1863500820 | 12580 | 12580 | 12580 | 12580 | 7 |
| 387 | 20240104 | 124100 | 1863412760 | 12540 | 12570 | 12580 | 12540 | 86 |
| 388 | 20240104 | 124000 | 1862333650 | 12570 | 12540 | 12570 | 12540 | 15 |
| 389 | 20240104 | 123900 | 1862145130 | 12580 | 12550 | 12580 | 12540 | 142 |
| 390 | 20240104 | 123800 | 1860363140 | 12550 | 12550 | 12550 | 12550 | 100 |
| 391 | 20240104 | 123700 | 1859108140 | 12580 | 12540 | 12580 | 12540 | 431 |
| 392 | 20240104 | 123600 | 1853698580 | 12540 | 12540 | 12540 | 12540 | 229 |
| 393 | 20240104 | 123500 | 1850826920 | 12540 | 12530 | 12540 | 12530 | 110 |
| 394 | 20240104 | 123400 | 1849448540 | 12540 | 12540 | 12540 | 12540 | 121 |
| 395 | 20240104 | 123300 | 1847931200 | 12550 | 12550 | 12550 | 12550 | 1 |
| 396 | 20240104 | 123200 | 1847918650 | 12550 | 12550 | 12550 | 12550 | 0 |
| 397 | 20240104 | 123100 | 1847918650 | 12550 | 12550 | 12550 | 12530 | 289 |
| 398 | 20240104 | 123000 | 1844296020 | 12550 | 12550 | 12550 | 12550 | 117 |
| 399 | 20240104 | 122900 | 1842827670 | 12550 | 12550 | 12550 | 12550 | 105 |
| 400 | 20240104 | 122800 | 1841509920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 401 | 20240104 | 122700 | 1841509920 | 12550 | 12550 | 12550 | 12550 | 4 |
| 402 | 20240104 | 122600 | 1841459720 | 12530 | 12530 | 12530 | 12520 | 194 |
| 403 | 20240104 | 122500 | 1839028970 | 12550 | 12530 | 12550 | 12530 | 100 |
| 404 | 20240104 | 122400 | 1837774370 | 12550 | 12530 | 12560 | 12530 | 932 |
| 405 | 20240104 | 122300 | 1826080300 | 12530 | 12530 | 12530 | 12530 | 19 |
| 406 | 20240104 | 122200 | 1825842230 | 12560 | 12560 | 12560 | 12560 | 0 |
| 407 | 20240104 | 122100 | 1825842230 | 12560 | 12530 | 12560 | 12520 | 462 |
| 408 | 20240104 | 122000 | 1820043100 | 12560 | 12560 | 12560 | 12550 | 55 |
| 409 | 20240104 | 121900 | 1819352800 | 12560 | 12520 | 12560 | 12520 | 391 |
| 410 | 20240104 | 121800 | 1814446020 | 12550 | 12550 | 12550 | 12540 | 130 |
| 411 | 20240104 | 121700 | 1812814530 | 12550 | 12520 | 12550 | 12520 | 18 |
| 412 | 20240104 | 121600 | 1812588750 | 12520 | 12510 | 12550 | 12510 | 267 |
| 413 | 20240104 | 121500 | 1809245820 | 12510 | 12520 | 12550 | 12510 | 244 |
| 414 | 20240104 | 121400 | 1806190300 | 12520 | 12520 | 12520 | 12520 | 140 |
| 415 | 20240104 | 121300 | 1804437500 | 12520 | 12510 | 12520 | 12510 | 84 |
| 416 | 20240104 | 121200 | 1803385940 | 12510 | 12550 | 12550 | 12510 | 3 |
| 417 | 20240104 | 121100 | 1803348330 | 12550 | 12550 | 12550 | 12550 | 63 |
| 418 | 20240104 | 121000 | 1802557680 | 12550 | 12550 | 12550 | 12510 | 239 |
| 419 | 20240104 | 120900 | 1799564220 | 12550 | 12550 | 12550 | 12550 | 22 |
| 420 | 20240104 | 120800 | 1799288120 | 12570 | 12560 | 12570 | 12560 | 9 |
| 421 | 20240104 | 120700 | 1799175010 | 12510 | 12560 | 12560 | 12510 | 141 |
| 422 | 20240104 | 120600 | 1797410160 | 12560 | 12550 | 12560 | 12550 | 40 |
| 423 | 20240104 | 120500 | 1796908060 | 12580 | 12580 | 12580 | 12580 | 5 |
| 424 | 20240104 | 120400 | 1796845160 | 12520 | 12550 | 12570 | 12520 | 954 |
| 425 | 20240104 | 120300 | 1784873290 | 12570 | 12560 | 12570 | 12550 | 253 |
| 426 | 20240104 | 120200 | 1781697480 | 12570 | 12560 | 12570 | 12550 | 33 |
| 427 | 20240104 | 120100 | 1781283190 | 12550 | 12550 | 12550 | 12550 | 11 |
| 428 | 20240104 | 120000 | 1781145140 | 12560 | 12570 | 12570 | 12560 | 13 |
| 429 | 20240104 | 115900 | 1780981740 | 12570 | 12570 | 12570 | 12570 | 0 |
| 430 | 20240104 | 115800 | 1780981740 | 12570 | 12570 | 12570 | 12510 | 204 |
| 431 | 20240104 | 115700 | 1778423470 | 12570 | 12540 | 12570 | 12510 | 962 |
| 432 | 20240104 | 115600 | 1766375750 | 12540 | 12540 | 12540 | 12520 | 18 |
| 433 | 20240104 | 115500 | 1766150230 | 12540 | 12520 | 12540 | 12520 | 111 |
| 434 | 20240104 | 115400 | 1764760290 | 12540 | 12520 | 12540 | 12520 | 43 |
| 435 | 20240104 | 115300 | 1764221850 | 12520 | 12510 | 12520 | 12500 | 131 |
| 436 | 20240104 | 115200 | 1762583430 | 12500 | 12510 | 12510 | 12500 | 28 |
| 437 | 20240104 | 115100 | 1762233400 | 12510 | 12510 | 12520 | 12510 | 149 |
| 438 | 20240104 | 115000 | 1760369290 | 12510 | 12490 | 12510 | 12490 | 49 |
| 439 | 20240104 | 114900 | 1759756870 | 12490 | 12500 | 12510 | 12490 | 545 |
| 440 | 20240104 | 114800 | 1752944160 | 12510 | 12510 | 12510 | 12510 | 32 |
| 441 | 20240104 | 114700 | 1752543840 | 12500 | 12500 | 12500 | 12500 | 239 |
| 442 | 20240104 | 114600 | 1749556340 | 12510 | 12500 | 12510 | 12500 | 2000 |
| 443 | 20240104 | 114500 | 1724556300 | 12520 | 12510 | 12520 | 12500 | 1142 |
| 444 | 20240104 | 114400 | 1710278320 | 12510 | 12500 | 12510 | 12500 | 49 |
| 445 | 20240104 | 114300 | 1709665760 | 12510 | 12500 | 12510 | 12500 | 201 |
| 446 | 20240104 | 114200 | 1707152020 | 12500 | 12520 | 12520 | 12500 | 1738 |
| 447 | 20240104 | 114100 | 1685409670 | 12520 | 12520 | 12520 | 12520 | 25 |
| 448 | 20240104 | 114000 | 1685096670 | 12520 | 12520 | 12520 | 12520 | 72 |
| 449 | 20240104 | 113900 | 1684195230 | 12540 | 12520 | 12540 | 12520 | 225 |
| 450 | 20240104 | 113800 | 1681378150 | 12520 | 12520 | 12520 | 12520 | 4 |
| 451 | 20240104 | 113700 | 1681328070 | 12540 | 12540 | 12540 | 12540 | 0 |
| 452 | 20240104 | 113600 | 1681328070 | 12540 | 12540 | 12540 | 12540 | 0 |
| 453 | 20240104 | 113500 | 1681328070 | 12540 | 12540 | 12540 | 12520 | 320 |
| 454 | 20240104 | 113400 | 1677321430 | 12550 | 12520 | 12550 | 12520 | 7 |
| 455 | 20240104 | 113300 | 1677233670 | 12560 | 12530 | 12560 | 12520 | 125 |
| 456 | 20240104 | 113200 | 1675668340 | 12510 | 12530 | 12560 | 12510 | 1747 |
| 457 | 20240104 | 113100 | 1653798950 | 12560 | 12530 | 12560 | 12520 | 514 |
| 458 | 20240104 | 113000 | 1647358480 | 12560 | 12560 | 12560 | 12560 | 1 |
| 459 | 20240104 | 112900 | 1647345920 | 12560 | 12550 | 12560 | 12530 | 83 |
| 460 | 20240104 | 112800 | 1646304260 | 12560 | 12520 | 12560 | 12510 | 290 |
| 461 | 20240104 | 112700 | 1642672910 | 12520 | 12570 | 12570 | 12520 | 412 |
| 462 | 20240104 | 112600 | 1637508270 | 12570 | 12570 | 12570 | 12570 | 108 |
| 463 | 20240104 | 112500 | 1636150710 | 12570 | 12530 | 12580 | 12530 | 920 |
| 464 | 20240104 | 112400 | 1624622420 | 12530 | 12550 | 12580 | 12520 | 540 |
| 465 | 20240104 | 112300 | 1617853960 | 12580 | 12530 | 12580 | 12530 | 15 |
| 466 | 20240104 | 112200 | 1617665910 | 12580 | 12550 | 12580 | 12520 | 277 |
| 467 | 20240104 | 112100 | 1614193370 | 12550 | 12580 | 12580 | 12550 | 6 |
| 468 | 20240104 | 112000 | 1614118010 | 12550 | 12580 | 12580 | 12550 | 22 |
| 469 | 20240104 | 111900 | 1613841850 | 12520 | 12550 | 12560 | 12520 | 598 |
| 470 | 20240104 | 111800 | 1606332630 | 12550 | 12520 | 12550 | 12520 | 61 |
| 471 | 20240104 | 111700 | 1605568320 | 12510 | 12500 | 12510 | 12480 | 365 |
| 472 | 20240104 | 111600 | 1601003100 | 12480 | 12480 | 12480 | 12480 | 1 |
| 473 | 20240104 | 111500 | 1600990620 | 12500 | 12510 | 12510 | 12490 | 12 |
| 474 | 20240104 | 111400 | 1600840710 | 12510 | 12510 | 12510 | 12480 | 262 |
| 475 | 20240104 | 111300 | 1597570680 | 12510 | 12510 | 12510 | 12500 | 30 |
| 476 | 20240104 | 111200 | 1597195390 | 12510 | 12480 | 12510 | 12480 | 195 |
| 477 | 20240104 | 111100 | 1594761670 | 12490 | 12490 | 12490 | 12490 | 169 |
| 478 | 20240104 | 111000 | 1592650860 | 12500 | 12510 | 12510 | 12500 | 95 |
| 479 | 20240104 | 110900 | 1591463110 | 12510 | 12510 | 12510 | 12510 | 10 |
| 480 | 20240104 | 110800 | 1591338010 | 12520 | 12520 | 12520 | 12520 | 2 |
| 481 | 20240104 | 110700 | 1591312970 | 12470 | 12520 | 12520 | 12470 | 197 |
| 482 | 20240104 | 110600 | 1588854930 | 12520 | 12510 | 12520 | 12480 | 150 |
| 483 | 20240104 | 110500 | 1586982100 | 12520 | 12490 | 12520 | 12480 | 186 |
| 484 | 20240104 | 110400 | 1584660370 | 12520 | 12470 | 12520 | 12460 | 613 |
| 485 | 20240104 | 110300 | 1577006040 | 12520 | 12480 | 12520 | 12450 | 2389 |
| 486 | 20240104 | 110200 | 1547233880 | 12480 | 12520 | 12530 | 12470 | 774 |
| 487 | 20240104 | 110100 | 1537575710 | 12520 | 12530 | 12530 | 12470 | 507 |
| 488 | 20240104 | 110000 | 1531245950 | 12530 | 12490 | 12530 | 12490 | 157 |
| 489 | 20240104 | 105900 | 1529284540 | 12530 | 12550 | 12560 | 12480 | 328 |
| 490 | 20240104 | 105800 | 1525188990 | 12550 | 12500 | 12550 | 12460 | 953 |
| 491 | 20240104 | 105700 | 1513299320 | 12560 | 12520 | 12560 | 12490 | 341 |
| 492 | 20240104 | 105600 | 1509034240 | 12520 | 12520 | 12560 | 12520 | 141 |
| 493 | 20240104 | 105500 | 1507268880 | 12530 | 12560 | 12560 | 12530 | 255 |
| 494 | 20240104 | 105400 | 1504067280 | 12560 | 12550 | 12560 | 12550 | 232 |
| 495 | 20240104 | 105300 | 1501153980 | 12530 | 12540 | 12550 | 12530 | 612 |
| 496 | 20240104 | 105200 | 1493478300 | 12550 | 12520 | 12550 | 12520 | 1352 |
| 497 | 20240104 | 105100 | 1476524660 | 12520 | 12520 | 12520 | 12480 | 862 |
| 498 | 20240104 | 105000 | 1465743470 | 12480 | 12500 | 12520 | 12450 | 3085 |
| 499 | 20240104 | 104900 | 1427249220 | 12500 | 12580 | 12580 | 12460 | 7988 |
| 500 | 20240104 | 104800 | 1327271950 | 12570 | 12570 | 12580 | 12540 | 1690 |
| 501 | 20240104 | 104700 | 1306059690 | 12570 | 12590 | 12590 | 12550 | 4045 |
| 502 | 20240104 | 104600 | 1255224950 | 12600 | 12620 | 12620 | 12600 | 2227 |
| 503 | 20240104 | 104500 | 1227149720 | 12630 | 12630 | 12630 | 12610 | 627 |
| 504 | 20240104 | 104400 | 1219232370 | 12630 | 12610 | 12630 | 12610 | 420 |
| 505 | 20240104 | 104300 | 1213932990 | 12610 | 12600 | 12630 | 12600 | 154 |
| 506 | 20240104 | 104200 | 1211990960 | 12600 | 12640 | 12640 | 12600 | 297 |
| 507 | 20240104 | 104100 | 1208242760 | 12670 | 12620 | 12670 | 12620 | 102 |
| 508 | 20240104 | 104000 | 1206953320 | 12610 | 12600 | 12610 | 12600 | 21 |
| 509 | 20240104 | 103900 | 1206688630 | 12600 | 12680 | 12680 | 12600 | 972 |
| 510 | 20240104 | 103800 | 1194421580 | 12680 | 12650 | 12700 | 12620 | 523 |
| 511 | 20240104 | 103700 | 1187804980 | 12650 | 12700 | 12710 | 12600 | 4387 |
| 512 | 20240104 | 103600 | 1132342810 | 12700 | 12700 | 12700 | 12650 | 1179 |
| 513 | 20240104 | 103500 | 1117395160 | 12700 | 12650 | 12700 | 12640 | 237 |
| 514 | 20240104 | 103400 | 1114398920 | 12640 | 12720 | 12720 | 12640 | 2182 |
| 515 | 20240104 | 103300 | 1086770090 | 12720 | 12690 | 12720 | 12690 | 180 |
| 516 | 20240104 | 103200 | 1084482650 | 12710 | 12650 | 12710 | 12650 | 1463 |
| 517 | 20240104 | 103100 | 1065947530 | 12650 | 12680 | 12700 | 12650 | 2951 |
| 518 | 20240104 | 103000 | 1028587670 | 12680 | 12740 | 12750 | 12670 | 2947 |
| 519 | 20240104 | 102900 | 991165390 | 12750 | 12750 | 12750 | 12740 | 13 |
| 520 | 20240104 | 102800 | 990999650 | 12740 | 12740 | 12760 | 12740 | 64 |
| 521 | 20240104 | 102700 | 990183650 | 12740 | 12750 | 12760 | 12740 | 459 |
| 522 | 20240104 | 102600 | 984335740 | 12770 | 12780 | 12780 | 12760 | 521 |
| 523 | 20240104 | 102500 | 977680990 | 12780 | 12780 | 12780 | 12760 | 223 |
| 524 | 20240104 | 102400 | 974835050 | 12780 | 12760 | 12780 | 12760 | 124 |
| 525 | 20240104 | 102300 | 973252770 | 12760 | 12740 | 12760 | 12740 | 63 |
| 526 | 20240104 | 102200 | 972450010 | 12740 | 12700 | 12740 | 12700 | 715 |
| 527 | 20240104 | 102100 | 963358280 | 12700 | 12720 | 12730 | 12700 | 1427 |
| 528 | 20240104 | 102000 | 945221100 | 12730 | 12720 | 12730 | 12720 | 44 |
| 529 | 20240104 | 101900 | 944661410 | 12730 | 12730 | 12730 | 12710 | 508 |
| 530 | 20240104 | 101800 | 938203040 | 12750 | 12740 | 12760 | 12720 | 426 |
| 531 | 20240104 | 101700 | 932776260 | 12760 | 12790 | 12800 | 12740 | 228 |
| 532 | 20240104 | 101600 | 929865920 | 12780 | 12760 | 12780 | 12760 | 280 |
| 533 | 20240104 | 101500 | 926289160 | 12760 | 12790 | 12790 | 12740 | 419 |
| 534 | 20240104 | 101400 | 920950080 | 12800 | 12750 | 12800 | 12720 | 166 |
| 535 | 20240104 | 101300 | 918829210 | 12730 | 12740 | 12750 | 12700 | 756 |
| 536 | 20240104 | 101200 | 909207610 | 12740 | 12700 | 12740 | 12700 | 269 |
| 537 | 20240104 | 101100 | 905790580 | 12720 | 12700 | 12720 | 12700 | 1214 |
| 538 | 20240104 | 101000 | 890372710 | 12700 | 12750 | 12750 | 12700 | 613 |
| 539 | 20240104 | 100900 | 882579250 | 12750 | 12730 | 12750 | 12720 | 456 |
| 540 | 20240104 | 100800 | 876774130 | 12730 | 12790 | 12790 | 12730 | 145 |
| 541 | 20240104 | 100700 | 874927480 | 12790 | 12780 | 12790 | 12730 | 877 |
| 542 | 20240104 | 100600 | 863743230 | 12780 | 12790 | 12790 | 12760 | 560 |
| 543 | 20240104 | 100500 | 856595980 | 12790 | 12760 | 12790 | 12760 | 212 |
| 544 | 20240104 | 100400 | 853890000 | 12770 | 12770 | 12770 | 12760 | 41 |
| 545 | 20240104 | 100300 | 853366730 | 12770 | 12770 | 12780 | 12770 | 252 |
| 546 | 20240104 | 100200 | 850148610 | 12780 | 12780 | 12780 | 12770 | 107 |
| 547 | 20240104 | 100100 | 848782200 | 12770 | 12780 | 12790 | 12770 | 44 |
| 548 | 20240104 | 100000 | 848219950 | 12780 | 12790 | 12790 | 12780 | 206 |
| 549 | 20240104 | 095900 | 845586240 | 12790 | 12810 | 12810 | 12780 | 927 |
| 550 | 20240104 | 095800 | 833727420 | 12810 | 12770 | 12810 | 12770 | 1253 |
| 551 | 20240104 | 095700 | 817696960 | 12770 | 12730 | 12770 | 12710 | 602 |
| 552 | 20240104 | 095600 | 810031570 | 12730 | 12780 | 12780 | 12730 | 479 |
| 553 | 20240104 | 095500 | 803932910 | 12780 | 12760 | 12810 | 12700 | 2944 |
| 554 | 20240104 | 095400 | 766487470 | 12810 | 12740 | 12810 | 12740 | 620 |
| 555 | 20240104 | 095300 | 758581210 | 12740 | 12720 | 12770 | 12720 | 880 |
| 556 | 20240104 | 095200 | 747387440 | 12770 | 12730 | 12830 | 12710 | 270 |
| 557 | 20240104 | 095100 | 743954500 | 12710 | 12750 | 12830 | 12710 | 1047 |
| 558 | 20240104 | 095000 | 730616290 | 12850 | 12890 | 12890 | 12740 | 1910 |
| 559 | 20240104 | 094900 | 706159150 | 12890 | 12880 | 12890 | 12880 | 29 |
| 560 | 20240104 | 094800 | 705785500 | 12890 | 12890 | 12890 | 12890 | 43 |
| 561 | 20240104 | 094700 | 705231230 | 12900 | 12900 | 12900 | 12900 | 1 |
| 562 | 20240104 | 094600 | 705218330 | 12880 | 12890 | 12930 | 12880 | 159 |
| 563 | 20240104 | 094500 | 703165960 | 12890 | 12900 | 12900 | 12890 | 5 |
| 564 | 20240104 | 094400 | 703101480 | 12870 | 12960 | 12960 | 12870 | 386 |
| 565 | 20240104 | 094300 | 698120090 | 12910 | 12900 | 12990 | 12900 | 453 |
| 566 | 20240104 | 094200 | 692247580 | 12900 | 12870 | 12900 | 12870 | 596 |
| 567 | 20240104 | 094100 | 684572270 | 12870 | 12870 | 12870 | 12820 | 205 |
| 568 | 20240104 | 094000 | 681935500 | 12810 | 12790 | 12860 | 12750 | 745 |
| 569 | 20240104 | 093900 | 672387240 | 12790 | 12740 | 12790 | 12740 | 236 |
| 570 | 20240104 | 093800 | 669378070 | 12740 | 12780 | 12780 | 12720 | 569 |
| 571 | 20240104 | 093700 | 662132740 | 12720 | 12700 | 12800 | 12700 | 1615 |
| 572 | 20240104 | 093600 | 641538380 | 12700 | 12840 | 12860 | 12700 | 7761 |
| 573 | 20240104 | 093500 | 542409330 | 12850 | 12880 | 12880 | 12850 | 759 |
| 574 | 20240104 | 093400 | 532647040 | 12880 | 12870 | 12880 | 12860 | 786 |
| 575 | 20240104 | 093300 | 522537920 | 12880 | 12890 | 12890 | 12880 | 281 |
| 576 | 20240104 | 093200 | 518918350 | 12920 | 12930 | 12930 | 12920 | 34 |
| 577 | 20240104 | 093100 | 518478750 | 12930 | 12870 | 12930 | 12860 | 448 |
| 578 | 20240104 | 093000 | 512711530 | 12870 | 12920 | 12930 | 12870 | 578 |
| 579 | 20240104 | 092900 | 505257140 | 12970 | 12890 | 12970 | 12890 | 218 |
| 580 | 20240104 | 092800 | 502445870 | 12870 | 12930 | 12930 | 12870 | 282 |
| 581 | 20240104 | 092700 | 498807180 | 12910 | 12990 | 12990 | 12910 | 151 |
| 582 | 20240104 | 092600 | 496848020 | 12990 | 12970 | 12990 | 12910 | 350 |
| 583 | 20240104 | 092500 | 492305120 | 12980 | 12990 | 12990 | 12980 | 37 |
| 584 | 20240104 | 092400 | 491824590 | 12990 | 12900 | 12990 | 12860 | 982 |
| 585 | 20240104 | 092300 | 479176170 | 12900 | 12970 | 12970 | 12900 | 2360 |
| 586 | 20240104 | 092200 | 448663300 | 12970 | 13000 | 13000 | 12970 | 26 |
| 587 | 20240104 | 092100 | 448325930 | 13010 | 13010 | 13010 | 13010 | 7 |
| 588 | 20240104 | 092000 | 448234860 | 13020 | 12990 | 13020 | 12930 | 292 |
| 589 | 20240104 | 091900 | 444437670 | 13020 | 12940 | 13020 | 12930 | 295 |
| 590 | 20240104 | 091800 | 440621000 | 13020 | 13020 | 13020 | 12940 | 1622 |
| 591 | 20240104 | 091700 | 419565470 | 13020 | 12970 | 13020 | 12970 | 627 |
| 592 | 20240104 | 091600 | 411429360 | 12970 | 12970 | 12970 | 12930 | 569 |
| 593 | 20240104 | 091500 | 404057090 | 12970 | 12980 | 12980 | 12930 | 234 |
| 594 | 20240104 | 091400 | 401029920 | 12980 | 12930 | 12990 | 12900 | 1271 |
| 595 | 20240104 | 091300 | 384530580 | 12930 | 12860 | 12930 | 12820 | 3622 |
| 596 | 20240104 | 091200 | 338030030 | 12860 | 12980 | 12990 | 12860 | 3484 |
| 597 | 20240104 | 091100 | 292994780 | 12990 | 13040 | 13040 | 12990 | 1477 |
| 598 | 20240104 | 091000 | 273790510 | 13040 | 13020 | 13050 | 13020 | 627 |
| 599 | 20240104 | 090900 | 265615750 | 13020 | 13050 | 13050 | 13010 | 101 |
| 600 | 20240104 | 090800 | 264301050 | 13000 | 12980 | 13110 | 12980 | 911 |
| 601 | 20240104 | 090700 | 252454650 | 12970 | 12990 | 13000 | 12970 | 1778 |
| 602 | 20240104 | 090600 | 229373410 | 13000 | 13090 | 13090 | 13000 | 1422 |
| 603 | 20240104 | 090500 | 210853440 | 13090 | 13100 | 13100 | 13000 | 2570 |
| 604 | 20240104 | 090400 | 177252700 | 13120 | 13100 | 13150 | 13080 | 784 |
| 605 | 20240104 | 090300 | 166965060 | 13100 | 13160 | 13160 | 13070 | 2748 |
| 606 | 20240104 | 090200 | 130892380 | 13160 | 13040 | 13160 | 13040 | 3356 |
| 607 | 20240104 | 090100 | 86886230 | 12970 | 13030 | 13030 | 12950 | 1462 |
| 608 | 20240104 | 090000 | 67919790 | 13030 | 13050 | 13070 | 13010 | 5190 |