29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 3 | 20240102 | 191100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20240102 | 191000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20240102 | 190900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20240102 | 190800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20240102 | 190700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20240102 | 190600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20240102 | 190500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20240102 | 190400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20240102 | 190300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20240102 | 190200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20240102 | 190100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20240102 | 190000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20240102 | 185900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20240102 | 185800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20240102 | 185700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20240102 | 185600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20240102 | 185500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20240102 | 185400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20240102 | 185300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20240102 | 185200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20240102 | 185100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20240102 | 185000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20240102 | 184900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20240102 | 184800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20240102 | 184700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20240102 | 184600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20240102 | 184500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20240102 | 184400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20240102 | 184300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20240102 | 184200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 33 | 20240102 | 184100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20240102 | 184000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20240102 | 183900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20240102 | 183800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20240102 | 183700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20240102 | 183600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20240102 | 183500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20240102 | 183400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20240102 | 183300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20240102 | 183200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20240102 | 183100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20240102 | 183000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20240102 | 182900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20240102 | 182800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20240102 | 182700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20240102 | 182600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20240102 | 182500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20240102 | 182400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20240102 | 182300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20240102 | 182200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20240102 | 182100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20240102 | 182000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20240102 | 181900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20240102 | 181800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20240102 | 181700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20240102 | 181600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20240102 | 181500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20240102 | 181400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20240102 | 181300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20240102 | 181200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 63 | 20240102 | 181100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20240102 | 181000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20240102 | 180900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20240102 | 180800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20240102 | 180700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20240102 | 180600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20240102 | 180500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20240102 | 180400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20240102 | 180300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20240102 | 180200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20240102 | 180100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20240102 | 180000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20240102 | 175900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20240102 | 175800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20240102 | 175700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20240102 | 175600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20240102 | 175500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20240102 | 175400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20240102 | 175300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20240102 | 175200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20240102 | 175100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20240102 | 175000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20240102 | 174900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20240102 | 174800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20240102 | 174700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20240102 | 174600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20240102 | 174500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20240102 | 174400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20240102 | 174300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20240102 | 174200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 93 | 20240102 | 174100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20240102 | 174000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20240102 | 173900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20240102 | 173800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20240102 | 173700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20240102 | 173600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20240102 | 173500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20240102 | 173400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20240102 | 173300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20240102 | 173200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20240102 | 173100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20240102 | 173000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20240102 | 172900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20240102 | 172800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20240102 | 172700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20240102 | 172600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20240102 | 172500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20240102 | 172400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20240102 | 172300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20240102 | 172200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20240102 | 172100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20240102 | 172000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20240102 | 171900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20240102 | 171800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20240102 | 171700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20240102 | 171600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20240102 | 171500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20240102 | 171400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20240102 | 171300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20240102 | 171200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 123 | 20240102 | 171100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20240102 | 171000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20240102 | 170900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20240102 | 170800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20240102 | 170700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20240102 | 170600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20240102 | 170500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20240102 | 170400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20240102 | 170300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20240102 | 170200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20240102 | 170100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20240102 | 170000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20240102 | 165900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20240102 | 165800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20240102 | 165700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20240102 | 165600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20240102 | 165500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20240102 | 165400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20240102 | 165300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20240102 | 165200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20240102 | 165100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20240102 | 165000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20240102 | 164900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20240102 | 164800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20240102 | 164700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20240102 | 164600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20240102 | 164500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20240102 | 164400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20240102 | 164300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20240102 | 164200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 153 | 20240102 | 164100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20240102 | 164000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20240102 | 163900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20240102 | 163800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20240102 | 163700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20240102 | 163600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20240102 | 163500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20240102 | 163400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20240102 | 163300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20240102 | 163200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20240102 | 163100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20240102 | 163000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20240102 | 162900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20240102 | 162800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20240102 | 162700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20240102 | 162600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20240102 | 162500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20240102 | 162400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20240102 | 162300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20240102 | 162200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20240102 | 162100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20240102 | 162000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20240102 | 161900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20240102 | 161800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20240102 | 161700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20240102 | 161600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20240102 | 161500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20240102 | 161400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20240102 | 161300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20240102 | 161200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 183 | 20240102 | 161100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20240102 | 161000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20240102 | 160900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20240102 | 160800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20240102 | 160700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20240102 | 160600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20240102 | 160500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20240102 | 160400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20240102 | 160300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20240102 | 160200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20240102 | 160100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20240102 | 160000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20240102 | 155900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20240102 | 155800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20240102 | 155700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20240102 | 155600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20240102 | 155500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20240102 | 155400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20240102 | 155300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20240102 | 155200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20240102 | 155100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20240102 | 155000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20240102 | 154900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20240102 | 154800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 207 | 20240102 | 154700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 208 | 20240102 | 154600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 209 | 20240102 | 154500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 210 | 20240102 | 154400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 211 | 20240102 | 154300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 212 | 20240102 | 154200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 213 | 20240102 | 154100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 214 | 20240102 | 154000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 215 | 20240102 | 153900 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 216 | 20240102 | 153800 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 217 | 20240102 | 153700 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 218 | 20240102 | 153600 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 219 | 20240102 | 153500 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 220 | 20240102 | 153400 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 221 | 20240102 | 153300 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 222 | 20240102 | 153200 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 223 | 20240102 | 153100 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 0 |
| 224 | 20240102 | 153000 | 1867316640 | 12700 | 12700 | 12700 | 12700 | 2455 |
| 225 | 20240102 | 152900 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 226 | 20240102 | 152800 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 227 | 20240102 | 152700 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 228 | 20240102 | 152600 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 229 | 20240102 | 152500 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 230 | 20240102 | 152400 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 231 | 20240102 | 152300 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 232 | 20240102 | 152200 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 233 | 20240102 | 152100 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 234 | 20240102 | 152000 | 1836138140 | 12700 | 12700 | 12700 | 12700 | 0 |
| 235 | 20240102 | 151900 | 1836138140 | 12700 | 12710 | 12710 | 12700 | 185 |
| 236 | 20240102 | 151800 | 1833787790 | 12730 | 12720 | 12730 | 12710 | 1873 |
| 237 | 20240102 | 151700 | 1809973660 | 12720 | 12730 | 12740 | 12720 | 609 |
| 238 | 20240102 | 151600 | 1802225040 | 12740 | 12740 | 12740 | 12730 | 2575 |
| 239 | 20240102 | 151500 | 1769444690 | 12730 | 12740 | 12740 | 12730 | 815 |
| 240 | 20240102 | 151400 | 1759069660 | 12740 | 12730 | 12740 | 12730 | 166 |
| 241 | 20240102 | 151300 | 1756956420 | 12730 | 12730 | 12730 | 12730 | 198 |
| 242 | 20240102 | 151200 | 1754435880 | 12730 | 12720 | 12740 | 12720 | 1222 |
| 243 | 20240102 | 151100 | 1738880790 | 12720 | 12730 | 12730 | 12720 | 141 |
| 244 | 20240102 | 151000 | 1737087170 | 12730 | 12700 | 12730 | 12700 | 1180 |
| 245 | 20240102 | 150900 | 1722082860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 246 | 20240102 | 150800 | 1722082860 | 12700 | 12700 | 12700 | 12700 | 308 |
| 247 | 20240102 | 150700 | 1718171260 | 12700 | 12710 | 12710 | 12700 | 85 |
| 248 | 20240102 | 150600 | 1717091460 | 12700 | 12700 | 12710 | 12700 | 493 |
| 249 | 20240102 | 150500 | 1710830060 | 12710 | 12720 | 12720 | 12700 | 862 |
| 250 | 20240102 | 150400 | 1699873270 | 12720 | 12720 | 12720 | 12720 | 501 |
| 251 | 20240102 | 150300 | 1693500550 | 12720 | 12720 | 12720 | 12720 | 542 |
| 252 | 20240102 | 150200 | 1686606310 | 12720 | 12710 | 12720 | 12710 | 187 |
| 253 | 20240102 | 150100 | 1684227810 | 12710 | 12720 | 12720 | 12710 | 95 |
| 254 | 20240102 | 150000 | 1683020340 | 12720 | 12730 | 12730 | 12720 | 9 |
| 255 | 20240102 | 145900 | 1682905790 | 12730 | 12730 | 12730 | 12730 | 81 |
| 256 | 20240102 | 145800 | 1681874660 | 12720 | 12710 | 12720 | 12710 | 131 |
| 257 | 20240102 | 145700 | 1680208650 | 12710 | 12710 | 12710 | 12710 | 108 |
| 258 | 20240102 | 145600 | 1678835970 | 12710 | 12700 | 12710 | 12700 | 41 |
| 259 | 20240102 | 145500 | 1678314880 | 12700 | 12700 | 12710 | 12700 | 106 |
| 260 | 20240102 | 145400 | 1676968580 | 12710 | 12710 | 12710 | 12710 | 141 |
| 261 | 20240102 | 145300 | 1675176470 | 12700 | 12700 | 12700 | 12700 | 150 |
| 262 | 20240102 | 145200 | 1673271470 | 12700 | 12720 | 12720 | 12700 | 1503 |
| 263 | 20240102 | 145100 | 1654164460 | 12720 | 12730 | 12730 | 12720 | 602 |
| 264 | 20240102 | 145000 | 1646505570 | 12730 | 12740 | 12740 | 12730 | 415 |
| 265 | 20240102 | 144900 | 1641219120 | 12740 | 12750 | 12750 | 12740 | 8 |
| 266 | 20240102 | 144800 | 1641117150 | 12750 | 12750 | 12750 | 12740 | 128 |
| 267 | 20240102 | 144700 | 1639485180 | 12750 | 12740 | 12750 | 12740 | 427 |
| 268 | 20240102 | 144600 | 1634045190 | 12740 | 12740 | 12740 | 12740 | 242 |
| 269 | 20240102 | 144500 | 1630962110 | 12750 | 12740 | 12750 | 12740 | 3438 |
| 270 | 20240102 | 144400 | 1587133000 | 12730 | 12730 | 12730 | 12730 | 229 |
| 271 | 20240102 | 144300 | 1584217830 | 12730 | 12730 | 12730 | 12730 | 180 |
| 272 | 20240102 | 144200 | 1581926430 | 12720 | 12720 | 12720 | 12720 | 84 |
| 273 | 20240102 | 144100 | 1580857950 | 12710 | 12710 | 12720 | 12710 | 330 |
| 274 | 20240102 | 144000 | 1576663060 | 12700 | 12700 | 12710 | 12700 | 129 |
| 275 | 20240102 | 143900 | 1575024000 | 12710 | 12710 | 12710 | 12710 | 61 |
| 276 | 20240102 | 143800 | 1574248690 | 12710 | 12710 | 12720 | 12700 | 78 |
| 277 | 20240102 | 143700 | 1573256780 | 12700 | 12700 | 12700 | 12700 | 30 |
| 278 | 20240102 | 143600 | 1572875780 | 12700 | 12720 | 12720 | 12700 | 660 |
| 279 | 20240102 | 143500 | 1564492740 | 12710 | 12720 | 12720 | 12710 | 107 |
| 280 | 20240102 | 143400 | 1563132460 | 12720 | 12720 | 12720 | 12720 | 5 |
| 281 | 20240102 | 143300 | 1563068860 | 12720 | 12730 | 12730 | 12720 | 60 |
| 282 | 20240102 | 143200 | 1562305560 | 12720 | 12730 | 12730 | 12720 | 9 |
| 283 | 20240102 | 143100 | 1562191040 | 12720 | 12720 | 12720 | 12720 | 135 |
| 284 | 20240102 | 143000 | 1560473840 | 12730 | 12730 | 12730 | 12730 | 487 |
| 285 | 20240102 | 142900 | 1554274330 | 12730 | 12700 | 12730 | 12700 | 508 |
| 286 | 20240102 | 142800 | 1547817970 | 12680 | 12690 | 12700 | 12680 | 392 |
| 287 | 20240102 | 142700 | 1542843160 | 12680 | 12680 | 12680 | 12680 | 0 |
| 288 | 20240102 | 142600 | 1542843160 | 12680 | 12680 | 12680 | 12680 | 0 |
| 289 | 20240102 | 142500 | 1542843160 | 12680 | 12680 | 12680 | 12680 | 612 |
| 290 | 20240102 | 142400 | 1535083000 | 12690 | 12690 | 12690 | 12690 | 89 |
| 291 | 20240102 | 142300 | 1533953590 | 12690 | 12690 | 12690 | 12690 | 3 |
| 292 | 20240102 | 142200 | 1533915520 | 12690 | 12710 | 12710 | 12690 | 1023 |
| 293 | 20240102 | 142100 | 1520927530 | 12710 | 12700 | 12710 | 12700 | 32 |
| 294 | 20240102 | 142000 | 1520520910 | 12710 | 12720 | 12720 | 12710 | 254 |
| 295 | 20240102 | 141900 | 1517291890 | 12720 | 12730 | 12730 | 12720 | 166 |
| 296 | 20240102 | 141800 | 1515178930 | 12740 | 12740 | 12750 | 12740 | 351 |
| 297 | 20240102 | 141700 | 1510706090 | 12750 | 12750 | 12750 | 12750 | 536 |
| 298 | 20240102 | 141600 | 1503872090 | 12750 | 12750 | 12750 | 12750 | 205 |
| 299 | 20240102 | 141500 | 1501258340 | 12750 | 12750 | 12750 | 12750 | 284 |
| 300 | 20240102 | 141400 | 1497637340 | 12750 | 12750 | 12750 | 12740 | 182 |
| 301 | 20240102 | 141300 | 1495317540 | 12750 | 12750 | 12760 | 12750 | 1814 |
| 302 | 20240102 | 141200 | 1472188960 | 12750 | 12750 | 12750 | 12750 | 1 |
| 303 | 20240102 | 141100 | 1472176210 | 12740 | 12750 | 12750 | 12740 | 116 |
| 304 | 20240102 | 141000 | 1470697240 | 12750 | 12750 | 12750 | 12750 | 78 |
| 305 | 20240102 | 140900 | 1469702740 | 12740 | 12740 | 12740 | 12730 | 194 |
| 306 | 20240102 | 140800 | 1467231190 | 12730 | 12740 | 12740 | 12730 | 279 |
| 307 | 20240102 | 140700 | 1463676890 | 12740 | 12750 | 12750 | 12740 | 11 |
| 308 | 20240102 | 140600 | 1463536650 | 12750 | 12750 | 12750 | 12750 | 0 |
| 309 | 20240102 | 140500 | 1463536650 | 12750 | 12740 | 12750 | 12740 | 49 |
| 310 | 20240102 | 140400 | 1462912320 | 12740 | 12740 | 12740 | 12730 | 193 |
| 311 | 20240102 | 140300 | 1460453510 | 12740 | 12730 | 12740 | 12730 | 1401 |
| 312 | 20240102 | 140200 | 1442609350 | 12730 | 12740 | 12740 | 12730 | 6 |
| 313 | 20240102 | 140100 | 1442532920 | 12740 | 12720 | 12740 | 12720 | 699 |
| 314 | 20240102 | 140000 | 1433636920 | 12720 | 12720 | 12720 | 12720 | 385 |
| 315 | 20240102 | 135900 | 1428739720 | 12720 | 12730 | 12730 | 12720 | 135 |
| 316 | 20240102 | 135800 | 1427022500 | 12730 | 12740 | 12740 | 12730 | 361 |
| 317 | 20240102 | 135700 | 1422426930 | 12730 | 12730 | 12730 | 12730 | 111 |
| 318 | 20240102 | 135600 | 1421013900 | 12730 | 12730 | 12730 | 12730 | 200 |
| 319 | 20240102 | 135500 | 1418467900 | 12730 | 12730 | 12730 | 12730 | 50 |
| 320 | 20240102 | 135400 | 1417831400 | 12730 | 12730 | 12730 | 12730 | 571 |
| 321 | 20240102 | 135300 | 1410562570 | 12730 | 12730 | 12730 | 12730 | 47 |
| 322 | 20240102 | 135200 | 1409964260 | 12730 | 12700 | 12730 | 12700 | 1633 |
| 323 | 20240102 | 135100 | 1389207010 | 12700 | 12700 | 12700 | 12700 | 0 |
| 324 | 20240102 | 135000 | 1389207010 | 12700 | 12700 | 12700 | 12690 | 401 |
| 325 | 20240102 | 134900 | 1384114710 | 12700 | 12700 | 12700 | 12700 | 680 |
| 326 | 20240102 | 134800 | 1375478710 | 12700 | 12710 | 12710 | 12700 | 347 |
| 327 | 20240102 | 134700 | 1371068440 | 12710 | 12710 | 12710 | 12710 | 69 |
| 328 | 20240102 | 134600 | 1370191450 | 12710 | 12710 | 12710 | 12710 | 56 |
| 329 | 20240102 | 134500 | 1369479690 | 12710 | 12710 | 12710 | 12710 | 34 |
| 330 | 20240102 | 134400 | 1369047550 | 12700 | 12700 | 12700 | 12700 | 6 |
| 331 | 20240102 | 134300 | 1368971350 | 12700 | 12700 | 12700 | 12700 | 106 |
| 332 | 20240102 | 134200 | 1367625150 | 12700 | 12700 | 12700 | 12700 | 0 |
| 333 | 20240102 | 134100 | 1367625150 | 12700 | 12710 | 12720 | 12700 | 339 |
| 334 | 20240102 | 134000 | 1363316170 | 12710 | 12710 | 12720 | 12710 | 51 |
| 335 | 20240102 | 133900 | 1362667860 | 12720 | 12720 | 12720 | 12720 | 3 |
| 336 | 20240102 | 133800 | 1362629700 | 12720 | 12700 | 12720 | 12700 | 104 |
| 337 | 20240102 | 133700 | 1361308820 | 12700 | 12700 | 12700 | 12700 | 0 |
| 338 | 20240102 | 133600 | 1361308820 | 12700 | 12700 | 12700 | 12700 | 23 |
| 339 | 20240102 | 133500 | 1361016720 | 12700 | 12710 | 12710 | 12700 | 103 |
| 340 | 20240102 | 133400 | 1359707930 | 12700 | 12700 | 12700 | 12690 | 80 |
| 341 | 20240102 | 133300 | 1358691940 | 12690 | 12690 | 12690 | 12690 | 1 |
| 342 | 20240102 | 133200 | 1358679250 | 12700 | 12710 | 12710 | 12700 | 5 |
| 343 | 20240102 | 133100 | 1358615740 | 12720 | 12710 | 12720 | 12710 | 508 |
| 344 | 20240102 | 133000 | 1352155310 | 12710 | 12680 | 12710 | 12680 | 1454 |
| 345 | 20240102 | 132900 | 1333711560 | 12680 | 12660 | 12680 | 12660 | 60 |
| 346 | 20240102 | 132800 | 1332950860 | 12670 | 12660 | 12670 | 12660 | 4 |
| 347 | 20240102 | 132700 | 1332900190 | 12670 | 12670 | 12670 | 12670 | 1 |
| 348 | 20240102 | 132600 | 1332887520 | 12660 | 12670 | 12670 | 12660 | 253 |
| 349 | 20240102 | 132500 | 1329682020 | 12670 | 12670 | 12670 | 12670 | 5 |
| 350 | 20240102 | 132400 | 1329618670 | 12660 | 12670 | 12670 | 12660 | 222 |
| 351 | 20240102 | 132300 | 1326807550 | 12680 | 12670 | 12680 | 12670 | 118 |
| 352 | 20240102 | 132200 | 1325311860 | 12670 | 12680 | 12680 | 12670 | 36 |
| 353 | 20240102 | 132100 | 1324855440 | 12680 | 12680 | 12680 | 12680 | 98 |
| 354 | 20240102 | 132000 | 1323612800 | 12680 | 12680 | 12680 | 12680 | 0 |
| 355 | 20240102 | 131900 | 1323612800 | 12680 | 12670 | 12680 | 12670 | 285 |
| 356 | 20240102 | 131800 | 1320001300 | 12670 | 12670 | 12670 | 12670 | 573 |
| 357 | 20240102 | 131700 | 1312741390 | 12670 | 12660 | 12680 | 12660 | 238 |
| 358 | 20240102 | 131600 | 1309725140 | 12680 | 12680 | 12680 | 12680 | 47 |
| 359 | 20240102 | 131500 | 1309129180 | 12680 | 12680 | 12680 | 12680 | 57 |
| 360 | 20240102 | 131400 | 1308406420 | 12680 | 12680 | 12680 | 12680 | 2 |
| 361 | 20240102 | 131300 | 1308381060 | 12680 | 12680 | 12680 | 12680 | 0 |
| 362 | 20240102 | 131200 | 1308381060 | 12680 | 12680 | 12680 | 12680 | 2 |
| 363 | 20240102 | 131100 | 1308355700 | 12680 | 12680 | 12680 | 12680 | 0 |
| 364 | 20240102 | 131000 | 1308355700 | 12680 | 12670 | 12680 | 12670 | 198 |
| 365 | 20240102 | 130900 | 1305845870 | 12670 | 12670 | 12670 | 12670 | 137 |
| 366 | 20240102 | 130800 | 1304110080 | 12670 | 12670 | 12670 | 12650 | 175 |
| 367 | 20240102 | 130700 | 1301893130 | 12670 | 12680 | 12680 | 12670 | 61 |
| 368 | 20240102 | 130600 | 1301120240 | 12670 | 12670 | 12670 | 12650 | 883 |
| 369 | 20240102 | 130500 | 1289932670 | 12650 | 12640 | 12650 | 12640 | 592 |
| 370 | 20240102 | 130400 | 1282445200 | 12650 | 12660 | 12670 | 12630 | 3486 |
| 371 | 20240102 | 130300 | 1238399650 | 12650 | 12670 | 12670 | 12650 | 812 |
| 372 | 20240102 | 130200 | 1228117620 | 12670 | 12670 | 12670 | 12670 | 382 |
| 373 | 20240102 | 130100 | 1223277680 | 12670 | 12670 | 12670 | 12670 | 20 |
| 374 | 20240102 | 130000 | 1223024280 | 12660 | 12670 | 12670 | 12640 | 2664 |
| 375 | 20240102 | 125900 | 1189341580 | 12650 | 12690 | 12690 | 12650 | 4055 |
| 376 | 20240102 | 125800 | 1138011860 | 12690 | 12690 | 12690 | 12690 | 183 |
| 377 | 20240102 | 125700 | 1135689590 | 12720 | 12720 | 12720 | 12690 | 184 |
| 378 | 20240102 | 125600 | 1133352210 | 12710 | 12720 | 12720 | 12710 | 30 |
| 379 | 20240102 | 125500 | 1132970830 | 12720 | 12720 | 12730 | 12720 | 313 |
| 380 | 20240102 | 125400 | 1128989460 | 12730 | 12730 | 12730 | 12730 | 0 |
| 381 | 20240102 | 125300 | 1128989460 | 12730 | 12730 | 12730 | 12730 | 12 |
| 382 | 20240102 | 125200 | 1128836700 | 12730 | 12730 | 12730 | 12730 | 85 |
| 383 | 20240102 | 125100 | 1127754650 | 12730 | 12730 | 12730 | 12730 | 17 |
| 384 | 20240102 | 125000 | 1127538240 | 12730 | 12730 | 12730 | 12720 | 74 |
| 385 | 20240102 | 124900 | 1126596320 | 12720 | 12710 | 12720 | 12710 | 207 |
| 386 | 20240102 | 124800 | 1123963560 | 12710 | 12700 | 12710 | 12700 | 217 |
| 387 | 20240102 | 124700 | 1121205980 | 12700 | 12700 | 12700 | 12700 | 674 |
| 388 | 20240102 | 124600 | 1112646180 | 12700 | 12690 | 12700 | 12690 | 1271 |
| 389 | 20240102 | 124500 | 1096507480 | 12700 | 12690 | 12700 | 12690 | 538 |
| 390 | 20240102 | 124400 | 1089679660 | 12680 | 12690 | 12690 | 12680 | 4 |
| 391 | 20240102 | 124300 | 1089628920 | 12690 | 12690 | 12690 | 12690 | 166 |
| 392 | 20240102 | 124200 | 1087522380 | 12700 | 12700 | 12700 | 12700 | 20 |
| 393 | 20240102 | 124100 | 1087268380 | 12700 | 12710 | 12710 | 12700 | 604 |
| 394 | 20240102 | 124000 | 1079595580 | 12700 | 12700 | 12700 | 12700 | 40 |
| 395 | 20240102 | 123900 | 1079087580 | 12710 | 12710 | 12710 | 12710 | 160 |
| 396 | 20240102 | 123800 | 1077053980 | 12710 | 12730 | 12730 | 12710 | 117 |
| 397 | 20240102 | 123700 | 1075566670 | 12720 | 12720 | 12720 | 12720 | 10 |
| 398 | 20240102 | 123600 | 1075439470 | 12720 | 12720 | 12720 | 12720 | 435 |
| 399 | 20240102 | 123500 | 1069906270 | 12720 | 12720 | 12720 | 12720 | 101 |
| 400 | 20240102 | 123400 | 1068621550 | 12720 | 12720 | 12720 | 12720 | 110 |
| 401 | 20240102 | 123300 | 1067222350 | 12720 | 12720 | 12720 | 12720 | 6 |
| 402 | 20240102 | 123200 | 1067146030 | 12730 | 12750 | 12750 | 12720 | 1118 |
| 403 | 20240102 | 123100 | 1052909640 | 12750 | 12750 | 12750 | 12750 | 709 |
| 404 | 20240102 | 123000 | 1043869890 | 12750 | 12750 | 12750 | 12750 | 343 |
| 405 | 20240102 | 122900 | 1039496640 | 12750 | 12730 | 12750 | 12730 | 1514 |
| 406 | 20240102 | 122800 | 1020206470 | 12720 | 12720 | 12720 | 12720 | 10 |
| 407 | 20240102 | 122700 | 1020079270 | 12730 | 12740 | 12740 | 12730 | 91 |
| 408 | 20240102 | 122600 | 1018920360 | 12730 | 12720 | 12730 | 12720 | 167 |
| 409 | 20240102 | 122500 | 1016795600 | 12720 | 12720 | 12720 | 12720 | 4 |
| 410 | 20240102 | 122400 | 1016744720 | 12700 | 12700 | 12700 | 12700 | 0 |
| 411 | 20240102 | 122300 | 1016744720 | 12700 | 12720 | 12720 | 12700 | 71 |
| 412 | 20240102 | 122200 | 1015841740 | 12710 | 12690 | 12710 | 12690 | 220 |
| 413 | 20240102 | 122100 | 1013047440 | 12690 | 12690 | 12690 | 12680 | 51 |
| 414 | 20240102 | 122000 | 1012400260 | 12700 | 12700 | 12700 | 12700 | 2 |
| 415 | 20240102 | 121900 | 1012374860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 416 | 20240102 | 121800 | 1012374860 | 12700 | 12690 | 12700 | 12680 | 226 |
| 417 | 20240102 | 121700 | 1009506870 | 12690 | 12710 | 12710 | 12670 | 3016 |
| 418 | 20240102 | 121600 | 971273150 | 12690 | 12740 | 12740 | 12680 | 2784 |
| 419 | 20240102 | 121500 | 935907410 | 12740 | 12750 | 12750 | 12740 | 636 |
| 420 | 20240102 | 121400 | 927800760 | 12750 | 12750 | 12750 | 12750 | 21 |
| 421 | 20240102 | 121300 | 927533010 | 12760 | 12750 | 12760 | 12750 | 41 |
| 422 | 20240102 | 121200 | 927009870 | 12750 | 12750 | 12750 | 12750 | 2 |
| 423 | 20240102 | 121100 | 926984370 | 12750 | 12750 | 12760 | 12750 | 576 |
| 424 | 20240102 | 121000 | 919638310 | 12750 | 12740 | 12750 | 12740 | 229 |
| 425 | 20240102 | 120900 | 916720830 | 12740 | 12740 | 12740 | 12740 | 141 |
| 426 | 20240102 | 120800 | 914924490 | 12740 | 12740 | 12740 | 12740 | 0 |
| 427 | 20240102 | 120700 | 914924490 | 12740 | 12740 | 12740 | 12740 | 45 |
| 428 | 20240102 | 120600 | 914351190 | 12750 | 12760 | 12760 | 12740 | 1363 |
| 429 | 20240102 | 120500 | 896972070 | 12750 | 12760 | 12760 | 12750 | 133 |
| 430 | 20240102 | 120400 | 895275140 | 12760 | 12730 | 12760 | 12730 | 1543 |
| 431 | 20240102 | 120300 | 875604170 | 12720 | 12710 | 12720 | 12710 | 395 |
| 432 | 20240102 | 120200 | 870579830 | 12710 | 12710 | 12710 | 12710 | 5 |
| 433 | 20240102 | 120100 | 870516280 | 12710 | 12710 | 12720 | 12710 | 244 |
| 434 | 20240102 | 120000 | 867414030 | 12710 | 12720 | 12720 | 12710 | 771 |
| 435 | 20240102 | 115900 | 857614250 | 12720 | 12740 | 12740 | 12720 | 2 |
| 436 | 20240102 | 115800 | 857588790 | 12720 | 12740 | 12740 | 12720 | 127 |
| 437 | 20240102 | 115700 | 855971120 | 12740 | 12740 | 12740 | 12740 | 182 |
| 438 | 20240102 | 115600 | 853652440 | 12750 | 12750 | 12750 | 12750 | 94 |
| 439 | 20240102 | 115500 | 852453940 | 12750 | 12750 | 12760 | 12740 | 58 |
| 440 | 20240102 | 115400 | 851714440 | 12760 | 12770 | 12770 | 12760 | 307 |
| 441 | 20240102 | 115300 | 847794100 | 12770 | 12750 | 12780 | 12740 | 326 |
| 442 | 20240102 | 115200 | 843632900 | 12740 | 12740 | 12750 | 12730 | 35 |
| 443 | 20240102 | 115100 | 843186740 | 12750 | 12740 | 12790 | 12740 | 656 |
| 444 | 20240102 | 115000 | 834812980 | 12710 | 12720 | 12750 | 12710 | 895 |
| 445 | 20240102 | 114900 | 823427530 | 12730 | 12730 | 12730 | 12720 | 390 |
| 446 | 20240102 | 114800 | 818463090 | 12730 | 12780 | 12780 | 12720 | 1622 |
| 447 | 20240102 | 114700 | 797797320 | 12790 | 12740 | 12790 | 12730 | 2443 |
| 448 | 20240102 | 114600 | 766603760 | 12740 | 12680 | 12740 | 12680 | 2973 |
| 449 | 20240102 | 114500 | 728836660 | 12660 | 12680 | 12680 | 12660 | 611 |
| 450 | 20240102 | 114400 | 721089480 | 12680 | 12640 | 12680 | 12640 | 2130 |
| 451 | 20240102 | 114300 | 694096530 | 12650 | 12650 | 12650 | 12650 | 88 |
| 452 | 20240102 | 114200 | 692983330 | 12650 | 12650 | 12660 | 12650 | 23 |
| 453 | 20240102 | 114100 | 692692210 | 12650 | 12660 | 12660 | 12650 | 182 |
| 454 | 20240102 | 114000 | 690389340 | 12660 | 12660 | 12660 | 12660 | 70 |
| 455 | 20240102 | 113900 | 689503140 | 12680 | 12670 | 12680 | 12660 | 753 |
| 456 | 20240102 | 113800 | 679961200 | 12680 | 12650 | 12680 | 12650 | 520 |
| 457 | 20240102 | 113700 | 673373550 | 12650 | 12650 | 12660 | 12650 | 439 |
| 458 | 20240102 | 113600 | 667820120 | 12640 | 12620 | 12650 | 12620 | 1072 |
| 459 | 20240102 | 113500 | 654273220 | 12630 | 12590 | 12630 | 12590 | 4608 |
| 460 | 20240102 | 113400 | 596170970 | 12580 | 12560 | 12580 | 12560 | 382 |
| 461 | 20240102 | 113300 | 591367010 | 12560 | 12550 | 12560 | 12550 | 985 |
| 462 | 20240102 | 113200 | 578998690 | 12540 | 12540 | 12540 | 12530 | 237 |
| 463 | 20240102 | 113100 | 576026720 | 12540 | 12530 | 12550 | 12530 | 421 |
| 464 | 20240102 | 113000 | 570745210 | 12540 | 12540 | 12550 | 12540 | 465 |
| 465 | 20240102 | 112900 | 564911430 | 12540 | 12520 | 12540 | 12520 | 979 |
| 466 | 20240102 | 112800 | 552644520 | 12520 | 12550 | 12550 | 12520 | 620 |
| 467 | 20240102 | 112700 | 544879010 | 12530 | 12520 | 12540 | 12510 | 936 |
| 468 | 20240102 | 112600 | 533153170 | 12520 | 12530 | 12530 | 12520 | 65 |
| 469 | 20240102 | 112500 | 532339270 | 12520 | 12530 | 12540 | 12520 | 42 |
| 470 | 20240102 | 112400 | 531813380 | 12530 | 12530 | 12540 | 12530 | 112 |
| 471 | 20240102 | 112300 | 530408920 | 12540 | 12540 | 12550 | 12530 | 804 |
| 472 | 20240102 | 112200 | 520321700 | 12520 | 12500 | 12530 | 12500 | 857 |
| 473 | 20240102 | 112100 | 509592830 | 12500 | 12500 | 12520 | 12500 | 1235 |
| 474 | 20240102 | 112000 | 494145270 | 12500 | 12490 | 12500 | 12490 | 162 |
| 475 | 20240102 | 111900 | 492120840 | 12490 | 12470 | 12490 | 12470 | 699 |
| 476 | 20240102 | 111800 | 483395970 | 12480 | 12480 | 12480 | 12480 | 12 |
| 477 | 20240102 | 111700 | 483246210 | 12480 | 12460 | 12480 | 12460 | 316 |
| 478 | 20240102 | 111600 | 479308120 | 12460 | 12440 | 12460 | 12440 | 396 |
| 479 | 20240102 | 111500 | 474380140 | 12420 | 12420 | 12420 | 12420 | 0 |
| 480 | 20240102 | 111400 | 474380140 | 12420 | 12420 | 12420 | 12420 | 29 |
| 481 | 20240102 | 111300 | 474019960 | 12420 | 12420 | 12420 | 12420 | 29 |
| 482 | 20240102 | 111200 | 473659780 | 12420 | 12430 | 12430 | 12410 | 243 |
| 483 | 20240102 | 111100 | 470640450 | 12420 | 12430 | 12430 | 12420 | 470 |
| 484 | 20240102 | 111000 | 464802070 | 12430 | 12430 | 12430 | 12430 | 28 |
| 485 | 20240102 | 110900 | 464454030 | 12430 | 12430 | 12440 | 12430 | 323 |
| 486 | 20240102 | 110800 | 460436380 | 12430 | 12430 | 12430 | 12420 | 142 |
| 487 | 20240102 | 110700 | 458671620 | 12420 | 12420 | 12420 | 12410 | 1318 |
| 488 | 20240102 | 110600 | 442310630 | 12420 | 12440 | 12440 | 12410 | 704 |
| 489 | 20240102 | 110500 | 433563970 | 12440 | 12420 | 12460 | 12420 | 647 |
| 490 | 20240102 | 110400 | 425526700 | 12410 | 12450 | 12450 | 12410 | 1426 |
| 491 | 20240102 | 110300 | 407811940 | 12440 | 12450 | 12450 | 12440 | 188 |
| 492 | 20240102 | 110200 | 405472740 | 12450 | 12450 | 12450 | 12450 | 20 |
| 493 | 20240102 | 110100 | 405223740 | 12440 | 12440 | 12460 | 12430 | 72 |
| 494 | 20240102 | 110000 | 404328040 | 12440 | 12450 | 12450 | 12440 | 28 |
| 495 | 20240102 | 105900 | 403979710 | 12460 | 12440 | 12460 | 12440 | 200 |
| 496 | 20240102 | 105800 | 401489840 | 12430 | 12430 | 12430 | 12430 | 30 |
| 497 | 20240102 | 105700 | 401116940 | 12420 | 12420 | 12420 | 12420 | 0 |
| 498 | 20240102 | 105600 | 401116940 | 12420 | 12420 | 12420 | 12420 | 153 |
| 499 | 20240102 | 105500 | 399216680 | 12410 | 12410 | 12410 | 12410 | 10 |
| 500 | 20240102 | 105400 | 399092580 | 12410 | 12420 | 12420 | 12410 | 105 |
| 501 | 20240102 | 105300 | 397788990 | 12430 | 12420 | 12430 | 12420 | 549 |
| 502 | 20240102 | 105200 | 390970390 | 12420 | 12420 | 12420 | 12420 | 72 |
| 503 | 20240102 | 105100 | 390076150 | 12420 | 12420 | 12420 | 12410 | 144 |
| 504 | 20240102 | 105000 | 388288670 | 12410 | 12420 | 12420 | 12410 | 238 |
| 505 | 20240102 | 104900 | 385334710 | 12410 | 12450 | 12450 | 12410 | 838 |
| 506 | 20240102 | 104800 | 374915360 | 12450 | 12460 | 12460 | 12440 | 263 |
| 507 | 20240102 | 104700 | 371641010 | 12460 | 12490 | 12490 | 12460 | 190 |
| 508 | 20240102 | 104600 | 369272600 | 12470 | 12460 | 12470 | 12450 | 206 |
| 509 | 20240102 | 104500 | 366705300 | 12460 | 12460 | 12460 | 12460 | 0 |
| 510 | 20240102 | 104400 | 366705300 | 12460 | 12470 | 12470 | 12460 | 121 |
| 511 | 20240102 | 104300 | 365197620 | 12470 | 12470 | 12470 | 12470 | 3 |
| 512 | 20240102 | 104200 | 365160210 | 12460 | 12460 | 12460 | 12460 | 361 |
| 513 | 20240102 | 104100 | 360662150 | 12460 | 12460 | 12460 | 12450 | 112 |
| 514 | 20240102 | 104000 | 359266910 | 12460 | 12480 | 12480 | 12460 | 311 |
| 515 | 20240102 | 103900 | 355387140 | 12490 | 12440 | 12490 | 12440 | 1362 |
| 516 | 20240102 | 103800 | 338426870 | 12440 | 12440 | 12440 | 12410 | 211 |
| 517 | 20240102 | 103700 | 335805720 | 12440 | 12400 | 12440 | 12400 | 180 |
| 518 | 20240102 | 103600 | 333571690 | 12400 | 12430 | 12430 | 12400 | 16 |
| 519 | 20240102 | 103500 | 333373260 | 12430 | 12410 | 12430 | 12410 | 139 |
| 520 | 20240102 | 103400 | 331646890 | 12410 | 12440 | 12440 | 12410 | 32 |
| 521 | 20240102 | 103300 | 331249430 | 12450 | 12450 | 12450 | 12450 | 99 |
| 522 | 20240102 | 103200 | 330016880 | 12450 | 12450 | 12460 | 12450 | 7 |
| 523 | 20240102 | 103100 | 329929720 | 12450 | 12430 | 12450 | 12430 | 260 |
| 524 | 20240102 | 103000 | 326696240 | 12430 | 12430 | 12430 | 12430 | 104 |
| 525 | 20240102 | 102900 | 325403520 | 12420 | 12420 | 12420 | 12420 | 351 |
| 526 | 20240102 | 102800 | 321044100 | 12410 | 12410 | 12410 | 12410 | 184 |
| 527 | 20240102 | 102700 | 318760660 | 12400 | 12400 | 12400 | 12390 | 91 |
| 528 | 20240102 | 102600 | 317632630 | 12400 | 12390 | 12400 | 12380 | 432 |
| 529 | 20240102 | 102500 | 312279760 | 12390 | 12390 | 12390 | 12380 | 686 |
| 530 | 20240102 | 102400 | 303782660 | 12390 | 12390 | 12390 | 12390 | 105 |
| 531 | 20240102 | 102300 | 302481710 | 12390 | 12420 | 12420 | 12390 | 570 |
| 532 | 20240102 | 102200 | 295412260 | 12420 | 12410 | 12450 | 12400 | 1324 |
| 533 | 20240102 | 102100 | 278973780 | 12420 | 12420 | 12420 | 12420 | 681 |
| 534 | 20240102 | 102000 | 270515760 | 12420 | 12420 | 12420 | 12420 | 226 |
| 535 | 20240102 | 101900 | 267708840 | 12420 | 12410 | 12420 | 12410 | 14 |
| 536 | 20240102 | 101800 | 267535080 | 12410 | 12420 | 12420 | 12410 | 948 |
| 537 | 20240102 | 101700 | 255763700 | 12430 | 12440 | 12440 | 12430 | 333 |
| 538 | 20240102 | 101600 | 251624300 | 12470 | 12440 | 12470 | 12440 | 695 |
| 539 | 20240102 | 101500 | 242974950 | 12440 | 12440 | 12440 | 12440 | 5 |
| 540 | 20240102 | 101400 | 242912750 | 12440 | 12430 | 12440 | 12430 | 293 |
| 541 | 20240102 | 101300 | 239270630 | 12430 | 12450 | 12450 | 12430 | 101 |
| 542 | 20240102 | 101200 | 238014800 | 12420 | 12420 | 12430 | 12420 | 466 |
| 543 | 20240102 | 101100 | 232226040 | 12420 | 12470 | 12470 | 12420 | 1051 |
| 544 | 20240102 | 101000 | 219154190 | 12470 | 12470 | 12480 | 12470 | 419 |
| 545 | 20240102 | 100900 | 213926660 | 12470 | 12470 | 12480 | 12460 | 1143 |
| 546 | 20240102 | 100800 | 199681370 | 12480 | 12540 | 12550 | 12480 | 535 |
| 547 | 20240102 | 100700 | 192989790 | 12540 | 12550 | 12550 | 12520 | 1013 |
| 548 | 20240102 | 100600 | 180291900 | 12530 | 12490 | 12540 | 12490 | 1430 |
| 549 | 20240102 | 100500 | 162393190 | 12490 | 12480 | 12510 | 12430 | 2596 |
| 550 | 20240102 | 100400 | 130031670 | 12520 | 12440 | 12520 | 12430 | 1653 |
| 551 | 20240102 | 100300 | 109422550 | 12430 | 12350 | 12460 | 12340 | 1391 |
| 552 | 20240102 | 100200 | 92178670 | 12330 | 12400 | 12400 | 12330 | 1039 |
| 553 | 20240102 | 100100 | 79331760 | 12400 | 12340 | 12400 | 12340 | 124 |
| 554 | 20240102 | 100000 | 77795840 | 12390 | 12410 | 12410 | 12340 | 6268 |