32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 3 | 20240102 | 200000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240102 | 195900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240102 | 195800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240102 | 195700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240102 | 195600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240102 | 195500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240102 | 195400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240102 | 195300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240102 | 195200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240102 | 195100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240102 | 195000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240102 | 194900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240102 | 194800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240102 | 194700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240102 | 194600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240102 | 194500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240102 | 194400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240102 | 194300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240102 | 194200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240102 | 194100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240102 | 194000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240102 | 193900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240102 | 193800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240102 | 193700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240102 | 193600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240102 | 193500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240102 | 193400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240102 | 193300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240102 | 193200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240102 | 193100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 33 | 20240102 | 193000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240102 | 192900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240102 | 192800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240102 | 192700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240102 | 192600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240102 | 192500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240102 | 192400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240102 | 192300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240102 | 192200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240102 | 192100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240102 | 192000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240102 | 191900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240102 | 191800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240102 | 191700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240102 | 191600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240102 | 191500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240102 | 191400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240102 | 191300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240102 | 191200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240102 | 191100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240102 | 191000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240102 | 190900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240102 | 190800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240102 | 190700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240102 | 190600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240102 | 190500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240102 | 190400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240102 | 190300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240102 | 190200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240102 | 190100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 63 | 20240102 | 190000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240102 | 185900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240102 | 185800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240102 | 185700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240102 | 185600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240102 | 185500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240102 | 185400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240102 | 185300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240102 | 185200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240102 | 185100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240102 | 185000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240102 | 184900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240102 | 184800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240102 | 184700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240102 | 184600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240102 | 184500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240102 | 184400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240102 | 184300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240102 | 184200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240102 | 184100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240102 | 184000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240102 | 183900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240102 | 183800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240102 | 183700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240102 | 183600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240102 | 183500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240102 | 183400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240102 | 183300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240102 | 183200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240102 | 183100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 93 | 20240102 | 183000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240102 | 182900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240102 | 182800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240102 | 182700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240102 | 182600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240102 | 182500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240102 | 182400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240102 | 182300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240102 | 182200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240102 | 182100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240102 | 182000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240102 | 181900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240102 | 181800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240102 | 181700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240102 | 181600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240102 | 181500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240102 | 181400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240102 | 181300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240102 | 181200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240102 | 181100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240102 | 181000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240102 | 180900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240102 | 180800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240102 | 180700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240102 | 180600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240102 | 180500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240102 | 180400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240102 | 180300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240102 | 180200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240102 | 180100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 123 | 20240102 | 180000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240102 | 175900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240102 | 175800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240102 | 175700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240102 | 175600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240102 | 175500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240102 | 175400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240102 | 175300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240102 | 175200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240102 | 175100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240102 | 175000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240102 | 174900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240102 | 174800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240102 | 174700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240102 | 174600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240102 | 174500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240102 | 174400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240102 | 174300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240102 | 174200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240102 | 174100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240102 | 174000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240102 | 173900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240102 | 173800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240102 | 173700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240102 | 173600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240102 | 173500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240102 | 173400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240102 | 173300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240102 | 173200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240102 | 173100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 153 | 20240102 | 173000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240102 | 172900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240102 | 172800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240102 | 172700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240102 | 172600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240102 | 172500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240102 | 172400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240102 | 172300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240102 | 172200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240102 | 172100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240102 | 172000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240102 | 171900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240102 | 171800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240102 | 171700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240102 | 171600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240102 | 171500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240102 | 171400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240102 | 171300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240102 | 171200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240102 | 171100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240102 | 171000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240102 | 170900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240102 | 170800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240102 | 170700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240102 | 170600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240102 | 170500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240102 | 170400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240102 | 170300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240102 | 170200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240102 | 170100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 183 | 20240102 | 170000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240102 | 165900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240102 | 165800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240102 | 165700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240102 | 165600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240102 | 165500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240102 | 165400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240102 | 165300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240102 | 165200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240102 | 165100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240102 | 165000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240102 | 164900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240102 | 164800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240102 | 164700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240102 | 164600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240102 | 164500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240102 | 164400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240102 | 164300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240102 | 164200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240102 | 164100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240102 | 164000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240102 | 163900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240102 | 163800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240102 | 163700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240102 | 163600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240102 | 163500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240102 | 163400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240102 | 163300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240102 | 163200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240102 | 163100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 213 | 20240102 | 163000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240102 | 162900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240102 | 162800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240102 | 162700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240102 | 162600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240102 | 162500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240102 | 162400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240102 | 162300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240102 | 162200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240102 | 162100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240102 | 162000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240102 | 161900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240102 | 161800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240102 | 161700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240102 | 161600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240102 | 161500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240102 | 161400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240102 | 161300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240102 | 161200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240102 | 161100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240102 | 161000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240102 | 160900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240102 | 160800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240102 | 160700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240102 | 160600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240102 | 160500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240102 | 160400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240102 | 160300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240102 | 160200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240102 | 160100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 243 | 20240102 | 160000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20240102 | 155900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20240102 | 155800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20240102 | 155700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20240102 | 155600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20240102 | 155500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20240102 | 155400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20240102 | 155300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20240102 | 155200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20240102 | 155100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20240102 | 155000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20240102 | 154900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20240102 | 154800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20240102 | 154700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20240102 | 154600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20240102 | 154500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20240102 | 154400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 260 | 20240102 | 154300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20240102 | 154200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20240102 | 154100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20240102 | 154000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 264 | 20240102 | 153900 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 265 | 20240102 | 153800 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 266 | 20240102 | 153700 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20240102 | 153600 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20240102 | 153500 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20240102 | 153400 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20240102 | 153300 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20240102 | 153200 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20240102 | 153100 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 273 | 20240102 | 153000 | 4705243450 | 23000 | 23000 | 23000 | 23000 | 9914 |
| 274 | 20240102 | 152900 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20240102 | 152800 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20240102 | 152700 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 277 | 20240102 | 152600 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 278 | 20240102 | 152500 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20240102 | 152400 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 280 | 20240102 | 152300 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 281 | 20240102 | 152200 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 282 | 20240102 | 152100 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 283 | 20240102 | 152000 | 4477221450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 284 | 20240102 | 151900 | 4477221450 | 23000 | 22950 | 23000 | 22900 | 5037 |
| 285 | 20240102 | 151800 | 4361566750 | 22900 | 22950 | 22950 | 22900 | 278 |
| 286 | 20240102 | 151700 | 4355198800 | 22950 | 22900 | 22950 | 22900 | 1168 |
| 287 | 20240102 | 151600 | 4328397600 | 22900 | 22900 | 22900 | 22900 | 31 |
| 288 | 20240102 | 151500 | 4327687700 | 22900 | 22900 | 22950 | 22900 | 255 |
| 289 | 20240102 | 151400 | 4321836750 | 22950 | 22950 | 22950 | 22900 | 644 |
| 290 | 20240102 | 151300 | 4307088000 | 22950 | 22950 | 22950 | 22900 | 180 |
| 291 | 20240102 | 151200 | 4302962800 | 22900 | 22950 | 22950 | 22900 | 37 |
| 292 | 20240102 | 151100 | 4302115250 | 22950 | 22900 | 22950 | 22900 | 616 |
| 293 | 20240102 | 151000 | 4288005650 | 22900 | 22950 | 22950 | 22900 | 101 |
| 294 | 20240102 | 150900 | 4285692550 | 22950 | 22950 | 22950 | 22900 | 112 |
| 295 | 20240102 | 150800 | 4283124250 | 22950 | 22900 | 22950 | 22900 | 1246 |
| 296 | 20240102 | 150700 | 4254555850 | 22900 | 22900 | 22950 | 22900 | 145 |
| 297 | 20240102 | 150600 | 4251234600 | 22900 | 22950 | 22950 | 22900 | 244 |
| 298 | 20240102 | 150500 | 4245646000 | 22950 | 22900 | 22950 | 22900 | 100 |
| 299 | 20240102 | 150400 | 4243355950 | 22900 | 22900 | 22950 | 22900 | 145 |
| 300 | 20240102 | 150300 | 4240034900 | 22900 | 22950 | 22950 | 22900 | 195 |
| 301 | 20240102 | 150200 | 4235561600 | 22950 | 22950 | 22950 | 22900 | 172 |
| 302 | 20240102 | 150100 | 4231620000 | 22950 | 22950 | 22950 | 22900 | 280 |
| 303 | 20240102 | 150000 | 4225205550 | 22950 | 22900 | 22950 | 22900 | 96 |
| 304 | 20240102 | 145900 | 4223004450 | 22900 | 22900 | 22950 | 22900 | 1013 |
| 305 | 20240102 | 145800 | 4199806550 | 22950 | 22950 | 22950 | 22900 | 55 |
| 306 | 20240102 | 145700 | 4198546200 | 22950 | 22900 | 22950 | 22900 | 342 |
| 307 | 20240102 | 145600 | 4190698850 | 22900 | 22900 | 22950 | 22900 | 171 |
| 308 | 20240102 | 145500 | 4186775550 | 22900 | 22900 | 22900 | 22900 | 72 |
| 309 | 20240102 | 145400 | 4185126750 | 22900 | 22950 | 22950 | 22900 | 652 |
| 310 | 20240102 | 145300 | 4170165500 | 22950 | 22950 | 23000 | 22900 | 828 |
| 311 | 20240102 | 145200 | 4151163100 | 22950 | 23000 | 23000 | 22950 | 180 |
| 312 | 20240102 | 145100 | 4147028600 | 23000 | 22950 | 23000 | 22950 | 43 |
| 313 | 20240102 | 145000 | 4146041500 | 22950 | 22950 | 23000 | 22950 | 1156 |
| 314 | 20240102 | 144900 | 4119511250 | 22950 | 22950 | 22950 | 22900 | 202 |
| 315 | 20240102 | 144800 | 4114876200 | 22950 | 22950 | 23000 | 22950 | 335 |
| 316 | 20240102 | 144700 | 4107187800 | 22950 | 22950 | 23000 | 22950 | 315 |
| 317 | 20240102 | 144600 | 4099958300 | 22950 | 22950 | 23000 | 22950 | 260 |
| 318 | 20240102 | 144500 | 4093991150 | 22950 | 23000 | 23000 | 22950 | 69 |
| 319 | 20240102 | 144400 | 4092404500 | 23000 | 22950 | 23000 | 22900 | 1101 |
| 320 | 20240102 | 144300 | 4067136600 | 22950 | 22950 | 23000 | 22950 | 36 |
| 321 | 20240102 | 144200 | 4066310250 | 22950 | 22950 | 22950 | 22950 | 101 |
| 322 | 20240102 | 144100 | 4063992300 | 23000 | 22950 | 23000 | 22950 | 25 |
| 323 | 20240102 | 144000 | 4063418400 | 22950 | 23000 | 23000 | 22950 | 6331 |
| 324 | 20240102 | 143900 | 3917811150 | 22900 | 22900 | 22950 | 22900 | 565 |
| 325 | 20240102 | 143800 | 3904845700 | 22900 | 22950 | 23000 | 22900 | 332 |
| 326 | 20240102 | 143700 | 3897227200 | 22950 | 22950 | 22950 | 22950 | 317 |
| 327 | 20240102 | 143600 | 3889952050 | 22950 | 22950 | 23000 | 22950 | 734 |
| 328 | 20240102 | 143500 | 3873106550 | 22950 | 23000 | 23000 | 22950 | 436 |
| 329 | 20240102 | 143400 | 3863095850 | 23000 | 22950 | 23000 | 22950 | 111 |
| 330 | 20240102 | 143300 | 3860547900 | 22950 | 22950 | 23000 | 22950 | 181 |
| 331 | 20240102 | 143200 | 3856393800 | 22950 | 23000 | 23000 | 22950 | 1107 |
| 332 | 20240102 | 143100 | 3830987650 | 23000 | 22950 | 23000 | 22950 | 439 |
| 333 | 20240102 | 143000 | 3820904550 | 22950 | 22950 | 23000 | 22950 | 140 |
| 334 | 20240102 | 142900 | 3817691400 | 22950 | 22950 | 22950 | 22950 | 82 |
| 335 | 20240102 | 142800 | 3815809500 | 22950 | 22950 | 23000 | 22950 | 71 |
| 336 | 20240102 | 142700 | 3814179400 | 22950 | 23000 | 23000 | 22950 | 114 |
| 337 | 20240102 | 142600 | 3811562550 | 23000 | 22950 | 23000 | 22950 | 289 |
| 338 | 20240102 | 142500 | 3804929750 | 22950 | 22950 | 23000 | 22950 | 60 |
| 339 | 20240102 | 142400 | 3803552600 | 22950 | 23000 | 23000 | 22950 | 455 |
| 340 | 20240102 | 142300 | 3793100300 | 22950 | 22950 | 23000 | 22950 | 53 |
| 341 | 20240102 | 142200 | 3791883750 | 22950 | 22950 | 23000 | 22950 | 215 |
| 342 | 20240102 | 142100 | 3786940800 | 22950 | 23000 | 23000 | 22950 | 37 |
| 343 | 20240102 | 142000 | 3786091400 | 22950 | 22950 | 23000 | 22950 | 50 |
| 344 | 20240102 | 141900 | 3784943500 | 22950 | 23000 | 23000 | 22950 | 189 |
| 345 | 20240102 | 141800 | 3780597800 | 23000 | 22950 | 23000 | 22950 | 49 |
| 346 | 20240102 | 141700 | 3779472000 | 22950 | 22950 | 23000 | 22950 | 364 |
| 347 | 20240102 | 141600 | 3771101950 | 23000 | 23050 | 23050 | 23000 | 1596 |
| 348 | 20240102 | 141500 | 3734393450 | 23050 | 23000 | 23050 | 23000 | 26 |
| 349 | 20240102 | 141400 | 3733795250 | 23000 | 23050 | 23050 | 23000 | 182 |
| 350 | 20240102 | 141300 | 3729602750 | 23000 | 23000 | 23050 | 23000 | 632 |
| 351 | 20240102 | 141200 | 3715064100 | 23000 | 23050 | 23050 | 23000 | 55 |
| 352 | 20240102 | 141100 | 3713798950 | 23000 | 23000 | 23050 | 23000 | 3103 |
| 353 | 20240102 | 141000 | 3642279950 | 23000 | 23000 | 23050 | 23000 | 218 |
| 354 | 20240102 | 140900 | 3637265800 | 23000 | 23050 | 23050 | 23000 | 95 |
| 355 | 20240102 | 140800 | 3635079050 | 23000 | 23000 | 23050 | 23000 | 206 |
| 356 | 20240102 | 140700 | 3630340900 | 23050 | 23000 | 23050 | 23000 | 340 |
| 357 | 20240102 | 140600 | 3622519700 | 23000 | 23000 | 23000 | 23000 | 334 |
| 358 | 20240102 | 140500 | 3614837700 | 23000 | 23000 | 23050 | 23000 | 204 |
| 359 | 20240102 | 140400 | 3610141600 | 23000 | 23000 | 23000 | 23000 | 53 |
| 360 | 20240102 | 140300 | 3608922600 | 23000 | 23000 | 23050 | 23000 | 571 |
| 361 | 20240102 | 140200 | 3595789450 | 23000 | 23050 | 23050 | 23000 | 20 |
| 362 | 20240102 | 140100 | 3595329200 | 23000 | 22950 | 23050 | 22950 | 41 |
| 363 | 20240102 | 140000 | 3594386650 | 23000 | 23000 | 23050 | 23000 | 2021 |
| 364 | 20240102 | 135900 | 3547903450 | 23050 | 23050 | 23050 | 23000 | 630 |
| 365 | 20240102 | 135800 | 3533395050 | 23000 | 23000 | 23050 | 23000 | 95 |
| 366 | 20240102 | 135700 | 3531209600 | 23000 | 23050 | 23050 | 23000 | 14 |
| 367 | 20240102 | 135600 | 3530887450 | 23000 | 23000 | 23000 | 23000 | 154 |
| 368 | 20240102 | 135500 | 3527345450 | 23000 | 23050 | 23050 | 23000 | 24 |
| 369 | 20240102 | 135400 | 3526793050 | 23050 | 23000 | 23100 | 23000 | 114 |
| 370 | 20240102 | 135300 | 3524166350 | 23000 | 23100 | 23100 | 23000 | 538 |
| 371 | 20240102 | 135200 | 3511775100 | 23100 | 23000 | 23100 | 22950 | 5809 |
| 372 | 20240102 | 135100 | 3377914500 | 23050 | 23000 | 23050 | 22950 | 1299 |
| 373 | 20240102 | 135000 | 3347989800 | 23000 | 22950 | 23000 | 22950 | 2747 |
| 374 | 20240102 | 134900 | 3284938150 | 22950 | 22950 | 22950 | 22950 | 31 |
| 375 | 20240102 | 134800 | 3284226700 | 22950 | 22950 | 23000 | 22900 | 1297 |
| 376 | 20240102 | 134700 | 3254458450 | 23000 | 22950 | 23000 | 22900 | 82 |
| 377 | 20240102 | 134600 | 3252576950 | 23000 | 23000 | 23000 | 22900 | 90 |
| 378 | 20240102 | 134500 | 3250511800 | 23000 | 22950 | 23000 | 22950 | 654 |
| 379 | 20240102 | 134400 | 3235495300 | 22950 | 23000 | 23050 | 22950 | 118 |
| 380 | 20240102 | 134300 | 3232781700 | 23050 | 23000 | 23050 | 23000 | 190 |
| 381 | 20240102 | 134200 | 3228405200 | 23000 | 22900 | 23000 | 22900 | 131 |
| 382 | 20240102 | 134100 | 3225395850 | 22900 | 23000 | 23000 | 22900 | 1588 |
| 383 | 20240102 | 134000 | 3188974800 | 23000 | 23000 | 23000 | 22950 | 103 |
| 384 | 20240102 | 133900 | 3186608800 | 23000 | 22900 | 23000 | 22900 | 1194 |
| 385 | 20240102 | 133800 | 3159149150 | 22900 | 22950 | 22950 | 22900 | 600 |
| 386 | 20240102 | 133700 | 3145382450 | 22950 | 22950 | 23000 | 22950 | 843 |
| 387 | 20240102 | 133600 | 3125999100 | 23000 | 22950 | 23000 | 22950 | 61 |
| 388 | 20240102 | 133500 | 3124598150 | 22950 | 23000 | 23000 | 22950 | 171 |
| 389 | 20240102 | 133400 | 3120665650 | 23000 | 22950 | 23000 | 22950 | 2210 |
| 390 | 20240102 | 133300 | 3069940900 | 22950 | 23000 | 23000 | 22950 | 30 |
| 391 | 20240102 | 133200 | 3069252000 | 22950 | 22950 | 23000 | 22950 | 632 |
| 392 | 20240102 | 133100 | 3054718750 | 23000 | 22950 | 23000 | 22950 | 236 |
| 393 | 20240102 | 133000 | 3049291750 | 22950 | 22950 | 23050 | 22950 | 42 |
| 394 | 20240102 | 132900 | 3048327000 | 23000 | 23000 | 23050 | 22950 | 84 |
| 395 | 20240102 | 132800 | 3046392800 | 23000 | 22950 | 23000 | 22950 | 90 |
| 396 | 20240102 | 132700 | 3044325400 | 22950 | 22950 | 23000 | 22950 | 39 |
| 397 | 20240102 | 132600 | 3043429650 | 22950 | 23000 | 23000 | 22950 | 1253 |
| 398 | 20240102 | 132500 | 3014610900 | 23000 | 23000 | 23000 | 23000 | 59 |
| 399 | 20240102 | 132400 | 3013253900 | 23000 | 23000 | 23000 | 23000 | 232 |
| 400 | 20240102 | 132300 | 3007917900 | 23000 | 23000 | 23000 | 23000 | 406 |
| 401 | 20240102 | 132200 | 2998579900 | 23000 | 23000 | 23050 | 23000 | 519 |
| 402 | 20240102 | 132100 | 2986642150 | 22950 | 23000 | 23000 | 22950 | 65 |
| 403 | 20240102 | 132000 | 2985148150 | 23000 | 22950 | 23000 | 22950 | 369 |
| 404 | 20240102 | 131900 | 2976669300 | 22950 | 23000 | 23000 | 22950 | 184 |
| 405 | 20240102 | 131800 | 2972437700 | 23000 | 23000 | 23050 | 23000 | 488 |
| 406 | 20240102 | 131700 | 2961212700 | 23000 | 23000 | 23000 | 23000 | 126 |
| 407 | 20240102 | 131600 | 2958314700 | 23000 | 23000 | 23000 | 23000 | 104 |
| 408 | 20240102 | 131500 | 2955922700 | 23050 | 23000 | 23050 | 23000 | 58 |
| 409 | 20240102 | 131400 | 2954588450 | 23000 | 23000 | 23000 | 23000 | 72 |
| 410 | 20240102 | 131300 | 2952932450 | 23000 | 23000 | 23000 | 23000 | 21 |
| 411 | 20240102 | 131200 | 2952449450 | 23050 | 23000 | 23050 | 22950 | 863 |
| 412 | 20240102 | 131100 | 2932602450 | 22950 | 23000 | 23000 | 22950 | 87 |
| 413 | 20240102 | 131000 | 2930602150 | 23000 | 23000 | 23000 | 23000 | 703 |
| 414 | 20240102 | 130900 | 2914433150 | 23000 | 23000 | 23050 | 23000 | 592 |
| 415 | 20240102 | 130800 | 2900804350 | 23000 | 23000 | 23050 | 23000 | 39 |
| 416 | 20240102 | 130700 | 2899906850 | 23000 | 23000 | 23000 | 23000 | 41 |
| 417 | 20240102 | 130600 | 2898963850 | 23000 | 23000 | 23000 | 23000 | 77 |
| 418 | 20240102 | 130500 | 2897192850 | 22950 | 23000 | 23000 | 22950 | 42 |
| 419 | 20240102 | 130400 | 2896228850 | 23000 | 23000 | 23050 | 23000 | 101 |
| 420 | 20240102 | 130300 | 2893905350 | 23000 | 23000 | 23000 | 23000 | 57 |
| 421 | 20240102 | 130200 | 2892594350 | 23000 | 23050 | 23050 | 23000 | 86 |
| 422 | 20240102 | 130100 | 2890615800 | 23000 | 23000 | 23000 | 23000 | 294 |
| 423 | 20240102 | 130000 | 2883853800 | 23000 | 23000 | 23050 | 23000 | 20 |
| 424 | 20240102 | 125900 | 2883393700 | 23050 | 23000 | 23050 | 23000 | 346 |
| 425 | 20240102 | 125800 | 2875435500 | 23000 | 23000 | 23100 | 23000 | 4740 |
| 426 | 20240102 | 125700 | 2766171100 | 23050 | 23000 | 23050 | 22950 | 168 |
| 427 | 20240102 | 125600 | 2762307850 | 23050 | 22950 | 23050 | 22950 | 1802 |
| 428 | 20240102 | 125500 | 2720860150 | 22950 | 22950 | 22950 | 22950 | 177 |
| 429 | 20240102 | 125400 | 2716798000 | 22950 | 22950 | 23000 | 22950 | 23 |
| 430 | 20240102 | 125300 | 2716269900 | 22950 | 22950 | 22950 | 22950 | 17 |
| 431 | 20240102 | 125200 | 2715879750 | 22950 | 22950 | 23000 | 22950 | 181 |
| 432 | 20240102 | 125100 | 2711725650 | 22950 | 22950 | 23000 | 22950 | 101 |
| 433 | 20240102 | 125000 | 2709403650 | 22950 | 22900 | 22950 | 22900 | 28 |
| 434 | 20240102 | 124900 | 2708761800 | 22900 | 22900 | 22900 | 22900 | 11 |
| 435 | 20240102 | 124800 | 2708509900 | 22900 | 22900 | 23000 | 22900 | 1356 |
| 436 | 20240102 | 124700 | 2677391650 | 22900 | 22900 | 22950 | 22900 | 114 |
| 437 | 20240102 | 124600 | 2674780250 | 22900 | 22950 | 22950 | 22900 | 14 |
| 438 | 20240102 | 124500 | 2674459550 | 22900 | 22900 | 22900 | 22900 | 31 |
| 439 | 20240102 | 124400 | 2673749650 | 22900 | 22900 | 22900 | 22900 | 13 |
| 440 | 20240102 | 124300 | 2673451950 | 22900 | 22900 | 22900 | 22900 | 5 |
| 441 | 20240102 | 124200 | 2673337450 | 22900 | 22900 | 22900 | 22900 | 30 |
| 442 | 20240102 | 124100 | 2672650450 | 22900 | 22900 | 22950 | 22900 | 318 |
| 443 | 20240102 | 124000 | 2665358250 | 22950 | 22900 | 22950 | 22900 | 28 |
| 444 | 20240102 | 123900 | 2664716000 | 22900 | 22950 | 22950 | 22900 | 141 |
| 445 | 20240102 | 123800 | 2661485300 | 22950 | 22950 | 22950 | 22900 | 44 |
| 446 | 20240102 | 123700 | 2660476150 | 22950 | 22850 | 22950 | 22850 | 294 |
| 447 | 20240102 | 123600 | 2653742400 | 22850 | 22850 | 22850 | 22850 | 97 |
| 448 | 20240102 | 123500 | 2651525950 | 22900 | 22900 | 22900 | 22900 | 67 |
| 449 | 20240102 | 123400 | 2649991650 | 22900 | 22900 | 22900 | 22900 | 425 |
| 450 | 20240102 | 123300 | 2640259150 | 22850 | 22850 | 22850 | 22850 | 28 |
| 451 | 20240102 | 123200 | 2639619350 | 22850 | 22900 | 22900 | 22850 | 59 |
| 452 | 20240102 | 123100 | 2638268700 | 22900 | 22900 | 22900 | 22850 | 55 |
| 453 | 20240102 | 123000 | 2637009450 | 22900 | 22900 | 22900 | 22900 | 105 |
| 454 | 20240102 | 122900 | 2634604950 | 22900 | 22950 | 22950 | 22900 | 119 |
| 455 | 20240102 | 122800 | 2631879600 | 22900 | 22900 | 22900 | 22900 | 365 |
| 456 | 20240102 | 122700 | 2623521100 | 22900 | 22900 | 22900 | 22900 | 34 |
| 457 | 20240102 | 122600 | 2622742500 | 22900 | 22950 | 22950 | 22900 | 9 |
| 458 | 20240102 | 122500 | 2622536150 | 22900 | 22900 | 22900 | 22900 | 95 |
| 459 | 20240102 | 122400 | 2620360650 | 22900 | 22950 | 22950 | 22900 | 33 |
| 460 | 20240102 | 122300 | 2619604900 | 22950 | 22900 | 22950 | 22900 | 46 |
| 461 | 20240102 | 122200 | 2618549900 | 22900 | 22900 | 22900 | 22900 | 109 |
| 462 | 20240102 | 122100 | 2616053800 | 22950 | 22900 | 22950 | 22900 | 17 |
| 463 | 20240102 | 122000 | 2615663900 | 22900 | 22900 | 22900 | 22900 | 110 |
| 464 | 20240102 | 121900 | 2613144900 | 22900 | 22900 | 22900 | 22900 | 11 |
| 465 | 20240102 | 121800 | 2612893000 | 22950 | 22900 | 22950 | 22900 | 873 |
| 466 | 20240102 | 121700 | 2592901000 | 22900 | 22900 | 22900 | 22900 | 162 |
| 467 | 20240102 | 121600 | 2589191200 | 22900 | 22950 | 22950 | 22900 | 28 |
| 468 | 20240102 | 121500 | 2588548950 | 22900 | 22950 | 22950 | 22900 | 1054 |
| 469 | 20240102 | 121400 | 2564412100 | 22900 | 22900 | 22950 | 22900 | 30 |
| 470 | 20240102 | 121300 | 2563724100 | 22900 | 22900 | 22900 | 22900 | 28 |
| 471 | 20240102 | 121200 | 2563082900 | 22900 | 22900 | 22950 | 22900 | 29 |
| 472 | 20240102 | 121100 | 2562418750 | 22900 | 22900 | 22900 | 22900 | 13 |
| 473 | 20240102 | 121000 | 2562121050 | 22900 | 22900 | 22950 | 22900 | 23 |
| 474 | 20240102 | 120900 | 2561594300 | 22900 | 22950 | 22950 | 22900 | 98 |
| 475 | 20240102 | 120800 | 2559349750 | 22900 | 22950 | 22950 | 22900 | 14 |
| 476 | 20240102 | 120700 | 2559028700 | 22950 | 22950 | 22950 | 22900 | 27 |
| 477 | 20240102 | 120600 | 2558409300 | 22950 | 22950 | 22950 | 22950 | 5 |
| 478 | 20240102 | 120500 | 2558294550 | 22950 | 22950 | 22950 | 22900 | 655 |
| 479 | 20240102 | 120400 | 2543262400 | 22950 | 22950 | 22950 | 22950 | 1 |
| 480 | 20240102 | 120300 | 2543239450 | 22950 | 22950 | 23000 | 22950 | 132 |
| 481 | 20240102 | 120200 | 2540210000 | 23000 | 22950 | 23000 | 22950 | 242 |
| 482 | 20240102 | 120100 | 2534653300 | 22950 | 22950 | 22950 | 22950 | 16 |
| 483 | 20240102 | 120000 | 2534286100 | 22950 | 22950 | 22950 | 22950 | 1 |
| 484 | 20240102 | 115900 | 2534263150 | 22950 | 22950 | 22950 | 22950 | 1148 |
| 485 | 20240102 | 115800 | 2507916550 | 22950 | 22950 | 22950 | 22950 | 30 |
| 486 | 20240102 | 115700 | 2507228050 | 22950 | 22950 | 22950 | 22950 | 9 |
| 487 | 20240102 | 115600 | 2507021500 | 22950 | 22950 | 23000 | 22900 | 37 |
| 488 | 20240102 | 115500 | 2506171650 | 22950 | 22950 | 22950 | 22950 | 35 |
| 489 | 20240102 | 115400 | 2505368400 | 22950 | 22950 | 22950 | 22950 | 23 |
| 490 | 20240102 | 115300 | 2504840550 | 22950 | 22900 | 22950 | 22900 | 351 |
| 491 | 20240102 | 115200 | 2496786350 | 22900 | 22950 | 22950 | 22900 | 386 |
| 492 | 20240102 | 115100 | 2487928100 | 22950 | 22950 | 23000 | 22950 | 1653 |
| 493 | 20240102 | 115000 | 2449989750 | 22900 | 22900 | 22900 | 22900 | 214 |
| 494 | 20240102 | 114900 | 2445089150 | 22900 | 22950 | 22950 | 22900 | 1098 |
| 495 | 20240102 | 114800 | 2419890450 | 22950 | 23000 | 23000 | 22950 | 406 |
| 496 | 20240102 | 114700 | 2410555000 | 23000 | 22950 | 23000 | 22950 | 935 |
| 497 | 20240102 | 114600 | 2389051000 | 22950 | 23000 | 23000 | 22950 | 195 |
| 498 | 20240102 | 114500 | 2384566400 | 23000 | 22950 | 23000 | 22950 | 13 |
| 499 | 20240102 | 114400 | 2384267750 | 22950 | 23000 | 23000 | 22950 | 20 |
| 500 | 20240102 | 114300 | 2383808700 | 22950 | 23000 | 23000 | 22950 | 93 |
| 501 | 20240102 | 114200 | 2381674300 | 22950 | 22950 | 23000 | 22900 | 21 |
| 502 | 20240102 | 114100 | 2381192650 | 22950 | 22950 | 22950 | 22900 | 12 |
| 503 | 20240102 | 114000 | 2380917350 | 22900 | 23000 | 23000 | 22900 | 8 |
| 504 | 20240102 | 113900 | 2380733950 | 22900 | 22900 | 23000 | 22900 | 47 |
| 505 | 20240102 | 113800 | 2379656200 | 22900 | 22950 | 22950 | 22900 | 162 |
| 506 | 20240102 | 113700 | 2375943500 | 22900 | 22950 | 23000 | 22900 | 1994 |
| 507 | 20240102 | 113600 | 2330181950 | 22950 | 22900 | 22950 | 22850 | 406 |
| 508 | 20240102 | 113500 | 2320881850 | 22950 | 22900 | 22950 | 22850 | 2068 |
| 509 | 20240102 | 113400 | 2273504150 | 22900 | 22850 | 22900 | 22850 | 572 |
| 510 | 20240102 | 113300 | 2260425650 | 22900 | 22850 | 22900 | 22850 | 123 |
| 511 | 20240102 | 113200 | 2257613400 | 22850 | 22900 | 22900 | 22850 | 311 |
| 512 | 20240102 | 113100 | 2250503950 | 22850 | 22850 | 22850 | 22850 | 10 |
| 513 | 20240102 | 113000 | 2250275450 | 22900 | 22800 | 22900 | 22800 | 151 |
| 514 | 20240102 | 112900 | 2246829100 | 22900 | 22800 | 22900 | 22800 | 191 |
| 515 | 20240102 | 112800 | 2242460350 | 22850 | 22850 | 22850 | 22800 | 56 |
| 516 | 20240102 | 112700 | 2241181650 | 22850 | 22850 | 22850 | 22800 | 192 |
| 517 | 20240102 | 112600 | 2236801900 | 22800 | 22800 | 22850 | 22800 | 104 |
| 518 | 20240102 | 112500 | 2234429700 | 22900 | 22850 | 22900 | 22800 | 1051 |
| 519 | 20240102 | 112400 | 2210441450 | 22800 | 22800 | 22900 | 22800 | 28 |
| 520 | 20240102 | 112300 | 2209800950 | 22900 | 22800 | 22900 | 22800 | 282 |
| 521 | 20240102 | 112200 | 2203355650 | 22850 | 22850 | 22850 | 22800 | 200 |
| 522 | 20240102 | 112100 | 2198792850 | 22850 | 22800 | 22850 | 22800 | 168 |
| 523 | 20240102 | 112000 | 2194961150 | 22800 | 22800 | 22850 | 22800 | 324 |
| 524 | 20240102 | 111900 | 2187566600 | 22850 | 22800 | 22850 | 22800 | 351 |
| 525 | 20240102 | 111800 | 2179560100 | 22850 | 22850 | 22850 | 22800 | 73 |
| 526 | 20240102 | 111700 | 2177893000 | 22850 | 22850 | 22900 | 22800 | 768 |
| 527 | 20240102 | 111600 | 2160356650 | 22850 | 22900 | 22900 | 22850 | 16 |
| 528 | 20240102 | 111500 | 2159990750 | 22850 | 22850 | 22900 | 22850 | 23 |
| 529 | 20240102 | 111400 | 2159464850 | 22850 | 22850 | 22900 | 22850 | 28 |
| 530 | 20240102 | 111300 | 2158824700 | 22850 | 22850 | 22900 | 22850 | 601 |
| 531 | 20240102 | 111200 | 2145087400 | 22900 | 22850 | 22900 | 22850 | 203 |
| 532 | 20240102 | 111100 | 2140446950 | 22850 | 22900 | 22900 | 22850 | 62 |
| 533 | 20240102 | 111000 | 2139027650 | 22850 | 22850 | 22900 | 22850 | 368 |
| 534 | 20240102 | 110900 | 2130616100 | 22850 | 22900 | 22900 | 22850 | 26 |
| 535 | 20240102 | 110800 | 2130021050 | 22900 | 22900 | 22900 | 22850 | 1192 |
| 536 | 20240102 | 110700 | 2102780500 | 22850 | 22850 | 22900 | 22850 | 29 |
| 537 | 20240102 | 110600 | 2102116600 | 22900 | 22900 | 22950 | 22850 | 2230 |
| 538 | 20240102 | 110500 | 2051034900 | 22900 | 22900 | 22950 | 22850 | 135 |
| 539 | 20240102 | 110400 | 2047943700 | 22900 | 22850 | 22950 | 22850 | 1749 |
| 540 | 20240102 | 110300 | 2007872750 | 22900 | 22900 | 22900 | 22900 | 628 |
| 541 | 20240102 | 110200 | 1993491550 | 22850 | 22900 | 22950 | 22850 | 21 |
| 542 | 20240102 | 110100 | 1993010650 | 22950 | 22850 | 22950 | 22850 | 3156 |
| 543 | 20240102 | 110000 | 1920719700 | 22850 | 22850 | 22900 | 22850 | 76 |
| 544 | 20240102 | 105900 | 1918982500 | 22800 | 22850 | 22900 | 22800 | 363 |
| 545 | 20240102 | 105800 | 1910676050 | 22850 | 22850 | 22900 | 22800 | 143 |
| 546 | 20240102 | 105700 | 1907406550 | 22850 | 22850 | 22850 | 22850 | 785 |
| 547 | 20240102 | 105600 | 1889469300 | 22900 | 22850 | 22900 | 22850 | 425 |
| 548 | 20240102 | 105500 | 1879754900 | 22900 | 22850 | 22900 | 22850 | 88 |
| 549 | 20240102 | 105400 | 1877743200 | 22850 | 22850 | 22900 | 22800 | 3540 |
| 550 | 20240102 | 105300 | 1796858450 | 22900 | 22900 | 22900 | 22850 | 429 |
| 551 | 20240102 | 105200 | 1787049350 | 22900 | 22900 | 22900 | 22850 | 231 |
| 552 | 20240102 | 105100 | 1781759550 | 22900 | 22850 | 22900 | 22850 | 57 |
| 553 | 20240102 | 105000 | 1780454850 | 22900 | 22850 | 22900 | 22850 | 106 |
| 554 | 20240102 | 104900 | 1778030200 | 22850 | 22900 | 22950 | 22850 | 3291 |
| 555 | 20240102 | 104800 | 1702673150 | 22900 | 22950 | 22950 | 22900 | 1195 |
| 556 | 20240102 | 104700 | 1675299100 | 22950 | 22950 | 22950 | 22900 | 726 |
| 557 | 20240102 | 104600 | 1658637650 | 22950 | 22950 | 22950 | 22950 | 261 |
| 558 | 20240102 | 104500 | 1652647700 | 22950 | 22900 | 22950 | 22900 | 397 |
| 559 | 20240102 | 104400 | 1643553400 | 22900 | 22900 | 22900 | 22850 | 49 |
| 560 | 20240102 | 104300 | 1642432100 | 22900 | 22950 | 23000 | 22850 | 1125 |
| 561 | 20240102 | 104200 | 1616623600 | 22850 | 22950 | 23000 | 22850 | 3645 |
| 562 | 20240102 | 104100 | 1533128450 | 22950 | 23000 | 23000 | 22950 | 1761 |
| 563 | 20240102 | 104000 | 1492700650 | 23000 | 22950 | 23000 | 22950 | 1072 |
| 564 | 20240102 | 103900 | 1468089500 | 23000 | 23000 | 23000 | 22950 | 105 |
| 565 | 20240102 | 103800 | 1465674650 | 23000 | 22950 | 23000 | 22950 | 56 |
| 566 | 20240102 | 103700 | 1464387300 | 22950 | 23000 | 23000 | 22950 | 273 |
| 567 | 20240102 | 103600 | 1458111950 | 23000 | 23000 | 23000 | 22950 | 928 |
| 568 | 20240102 | 103500 | 1436805100 | 23000 | 22900 | 23000 | 22900 | 41 |
| 569 | 20240102 | 103400 | 1435863400 | 23000 | 23000 | 23000 | 22900 | 214 |
| 570 | 20240102 | 103300 | 1430946800 | 23000 | 22950 | 23000 | 22950 | 1149 |
| 571 | 20240102 | 103200 | 1404571000 | 23000 | 22950 | 23000 | 22950 | 266 |
| 572 | 20240102 | 103100 | 1398453100 | 22950 | 22950 | 23000 | 22900 | 5120 |
| 573 | 20240102 | 103000 | 1280986550 | 23000 | 23000 | 23050 | 23000 | 1497 |
| 574 | 20240102 | 102900 | 1246513250 | 23050 | 23050 | 23050 | 23000 | 575 |
| 575 | 20240102 | 102800 | 1233273850 | 23050 | 23000 | 23050 | 22950 | 2384 |
| 576 | 20240102 | 102700 | 1178436750 | 23000 | 23000 | 23050 | 22950 | 458 |
| 577 | 20240102 | 102600 | 1167913200 | 23000 | 23000 | 23050 | 23000 | 1149 |
| 578 | 20240102 | 102500 | 1141479400 | 23000 | 23000 | 23050 | 22950 | 1747 |
| 579 | 20240102 | 102400 | 1101302600 | 23000 | 23000 | 23050 | 23000 | 516 |
| 580 | 20240102 | 102300 | 1089434150 | 23000 | 23050 | 23100 | 23000 | 1639 |
| 581 | 20240102 | 102200 | 1051704150 | 23100 | 23050 | 23100 | 23050 | 511 |
| 582 | 20240102 | 102100 | 1039923250 | 23050 | 23050 | 23050 | 23050 | 367 |
| 583 | 20240102 | 102000 | 1031463900 | 23050 | 23000 | 23100 | 23000 | 4343 |
| 584 | 20240102 | 101900 | 931449050 | 23000 | 23000 | 23000 | 22950 | 64 |
| 585 | 20240102 | 101800 | 929977100 | 23000 | 22900 | 23000 | 22900 | 1179 |
| 586 | 20240102 | 101700 | 902910800 | 22950 | 22950 | 23000 | 22900 | 1534 |
| 587 | 20240102 | 101600 | 867727250 | 23000 | 22950 | 23000 | 22950 | 387 |
| 588 | 20240102 | 101500 | 858844000 | 22950 | 22950 | 22950 | 22900 | 148 |
| 589 | 20240102 | 101400 | 855449150 | 23000 | 22950 | 23000 | 22900 | 438 |
| 590 | 20240102 | 101300 | 845393750 | 22950 | 22950 | 22950 | 22900 | 733 |
| 591 | 20240102 | 101200 | 828576450 | 22950 | 22950 | 22950 | 22850 | 2106 |
| 592 | 20240102 | 101100 | 780396450 | 22950 | 22950 | 23000 | 22900 | 608 |
| 593 | 20240102 | 101000 | 766444400 | 23000 | 23000 | 23000 | 22950 | 632 |
| 594 | 20240102 | 100900 | 751924250 | 22950 | 23000 | 23000 | 22900 | 543 |
| 595 | 20240102 | 100800 | 739466200 | 23000 | 23000 | 23050 | 22900 | 2354 |
| 596 | 20240102 | 100700 | 685357750 | 23050 | 23050 | 23100 | 23000 | 982 |
| 597 | 20240102 | 100600 | 662712250 | 23050 | 23150 | 23150 | 23050 | 3204 |
| 598 | 20240102 | 100500 | 588765100 | 23100 | 23100 | 23150 | 23050 | 4590 |
| 599 | 20240102 | 100400 | 482828950 | 23100 | 23100 | 23150 | 23000 | 2763 |
| 600 | 20240102 | 100300 | 419111750 | 23150 | 23000 | 23150 | 23000 | 2382 |
| 601 | 20240102 | 100200 | 364108950 | 23050 | 23150 | 23150 | 23000 | 1717 |
| 602 | 20240102 | 100100 | 324481700 | 23150 | 23100 | 23200 | 22950 | 5404 |
| 603 | 20240102 | 100000 | 199593550 | 23100 | 22800 | 23100 | 22750 | 8467 |