29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 3 | 20240102 | 195000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 4 | 20240102 | 194900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 5 | 20240102 | 194800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 6 | 20240102 | 194700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 7 | 20240102 | 194600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 8 | 20240102 | 194500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 9 | 20240102 | 194400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 10 | 20240102 | 194300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 11 | 20240102 | 194200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 12 | 20240102 | 194100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 13 | 20240102 | 194000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 14 | 20240102 | 193900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 15 | 20240102 | 193800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 16 | 20240102 | 193700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 17 | 20240102 | 193600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 18 | 20240102 | 193500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 19 | 20240102 | 193400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 20 | 20240102 | 193300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 21 | 20240102 | 193200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 22 | 20240102 | 193100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 23 | 20240102 | 193000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 24 | 20240102 | 192900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 25 | 20240102 | 192800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 26 | 20240102 | 192700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 27 | 20240102 | 192600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 28 | 20240102 | 192500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 29 | 20240102 | 192400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 30 | 20240102 | 192300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 31 | 20240102 | 192200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 32 | 20240102 | 192100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 33 | 20240102 | 192000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 34 | 20240102 | 191900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 35 | 20240102 | 191800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 36 | 20240102 | 191700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 37 | 20240102 | 191600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 38 | 20240102 | 191500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 39 | 20240102 | 191400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 40 | 20240102 | 191300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 41 | 20240102 | 191200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 42 | 20240102 | 191100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 43 | 20240102 | 191000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 44 | 20240102 | 190900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 45 | 20240102 | 190800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 46 | 20240102 | 190700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 47 | 20240102 | 190600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 48 | 20240102 | 190500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 49 | 20240102 | 190400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 50 | 20240102 | 190300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 51 | 20240102 | 190200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 52 | 20240102 | 190100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 53 | 20240102 | 190000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 54 | 20240102 | 185900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 55 | 20240102 | 185800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 56 | 20240102 | 185700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 57 | 20240102 | 185600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 58 | 20240102 | 185500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 59 | 20240102 | 185400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 60 | 20240102 | 185300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 61 | 20240102 | 185200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 62 | 20240102 | 185100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 63 | 20240102 | 185000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 64 | 20240102 | 184900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 65 | 20240102 | 184800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 66 | 20240102 | 184700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 67 | 20240102 | 184600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 68 | 20240102 | 184500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 69 | 20240102 | 184400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 70 | 20240102 | 184300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 71 | 20240102 | 184200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 72 | 20240102 | 184100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 73 | 20240102 | 184000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 74 | 20240102 | 183900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 75 | 20240102 | 183800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 76 | 20240102 | 183700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 77 | 20240102 | 183600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 78 | 20240102 | 183500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 79 | 20240102 | 183400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 80 | 20240102 | 183300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 81 | 20240102 | 183200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 82 | 20240102 | 183100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 83 | 20240102 | 183000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 84 | 20240102 | 182900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 85 | 20240102 | 182800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 86 | 20240102 | 182700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 87 | 20240102 | 182600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 88 | 20240102 | 182500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 89 | 20240102 | 182400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 90 | 20240102 | 182300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 91 | 20240102 | 182200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 92 | 20240102 | 182100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 93 | 20240102 | 182000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 94 | 20240102 | 181900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 95 | 20240102 | 181800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 96 | 20240102 | 181700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 97 | 20240102 | 181600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 98 | 20240102 | 181500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 99 | 20240102 | 181400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 100 | 20240102 | 181300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 101 | 20240102 | 181200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 102 | 20240102 | 181100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 103 | 20240102 | 181000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 104 | 20240102 | 180900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 105 | 20240102 | 180800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 106 | 20240102 | 180700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 107 | 20240102 | 180600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 108 | 20240102 | 180500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 109 | 20240102 | 180400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 110 | 20240102 | 180300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 111 | 20240102 | 180200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 112 | 20240102 | 180100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 113 | 20240102 | 180000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 114 | 20240102 | 175900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 115 | 20240102 | 175800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 116 | 20240102 | 175700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 117 | 20240102 | 175600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 118 | 20240102 | 175500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 119 | 20240102 | 175400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 120 | 20240102 | 175300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 121 | 20240102 | 175200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 122 | 20240102 | 175100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 123 | 20240102 | 175000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 124 | 20240102 | 174900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 125 | 20240102 | 174800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 126 | 20240102 | 174700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 127 | 20240102 | 174600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 128 | 20240102 | 174500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 129 | 20240102 | 174400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 130 | 20240102 | 174300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 131 | 20240102 | 174200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 132 | 20240102 | 174100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 133 | 20240102 | 174000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 134 | 20240102 | 173900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 135 | 20240102 | 173800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 136 | 20240102 | 173700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 137 | 20240102 | 173600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 138 | 20240102 | 173500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 139 | 20240102 | 173400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 140 | 20240102 | 173300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 141 | 20240102 | 173200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 142 | 20240102 | 173100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 143 | 20240102 | 173000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 144 | 20240102 | 172900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 145 | 20240102 | 172800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 146 | 20240102 | 172700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 147 | 20240102 | 172600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 148 | 20240102 | 172500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 149 | 20240102 | 172400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 150 | 20240102 | 172300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 151 | 20240102 | 172200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 152 | 20240102 | 172100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 153 | 20240102 | 172000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 154 | 20240102 | 171900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 155 | 20240102 | 171800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 156 | 20240102 | 171700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 157 | 20240102 | 171600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 158 | 20240102 | 171500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 159 | 20240102 | 171400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 160 | 20240102 | 171300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 161 | 20240102 | 171200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 162 | 20240102 | 171100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 163 | 20240102 | 171000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 164 | 20240102 | 170900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 165 | 20240102 | 170800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 166 | 20240102 | 170700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 167 | 20240102 | 170600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 168 | 20240102 | 170500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 169 | 20240102 | 170400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 170 | 20240102 | 170300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 171 | 20240102 | 170200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 172 | 20240102 | 170100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 173 | 20240102 | 170000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 174 | 20240102 | 165900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 175 | 20240102 | 165800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 176 | 20240102 | 165700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 177 | 20240102 | 165600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 178 | 20240102 | 165500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 179 | 20240102 | 165400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 180 | 20240102 | 165300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 181 | 20240102 | 165200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 182 | 20240102 | 165100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 183 | 20240102 | 165000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 184 | 20240102 | 164900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 185 | 20240102 | 164800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 186 | 20240102 | 164700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 187 | 20240102 | 164600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 188 | 20240102 | 164500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 189 | 20240102 | 164400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 190 | 20240102 | 164300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 191 | 20240102 | 164200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 192 | 20240102 | 164100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 193 | 20240102 | 164000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 194 | 20240102 | 163900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 195 | 20240102 | 163800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 196 | 20240102 | 163700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 197 | 20240102 | 163600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 198 | 20240102 | 163500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 199 | 20240102 | 163400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 200 | 20240102 | 163300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 201 | 20240102 | 163200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 202 | 20240102 | 163100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 203 | 20240102 | 163000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 204 | 20240102 | 162900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 205 | 20240102 | 162800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 206 | 20240102 | 162700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 207 | 20240102 | 162600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 208 | 20240102 | 162500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 209 | 20240102 | 162400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 210 | 20240102 | 162300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 211 | 20240102 | 162200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 212 | 20240102 | 162100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 213 | 20240102 | 162000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 214 | 20240102 | 161900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 215 | 20240102 | 161800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 216 | 20240102 | 161700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 217 | 20240102 | 161600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 218 | 20240102 | 161500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 219 | 20240102 | 161400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 220 | 20240102 | 161300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 221 | 20240102 | 161200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 222 | 20240102 | 161100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 223 | 20240102 | 161000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 224 | 20240102 | 160900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 225 | 20240102 | 160800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 226 | 20240102 | 160700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 227 | 20240102 | 160600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 228 | 20240102 | 160500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 229 | 20240102 | 160400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 230 | 20240102 | 160300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 231 | 20240102 | 160200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 232 | 20240102 | 160100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 233 | 20240102 | 160000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 234 | 20240102 | 155900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 235 | 20240102 | 155800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 236 | 20240102 | 155700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 237 | 20240102 | 155600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 238 | 20240102 | 155500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 239 | 20240102 | 155400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 240 | 20240102 | 155300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 241 | 20240102 | 155200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 242 | 20240102 | 155100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 243 | 20240102 | 155000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 244 | 20240102 | 154900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 245 | 20240102 | 154800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 246 | 20240102 | 154700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 247 | 20240102 | 154600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 248 | 20240102 | 154500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 249 | 20240102 | 154400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 250 | 20240102 | 154300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 251 | 20240102 | 154200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 252 | 20240102 | 154100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 253 | 20240102 | 154000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 254 | 20240102 | 153900 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 255 | 20240102 | 153800 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 256 | 20240102 | 153700 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 257 | 20240102 | 153600 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 258 | 20240102 | 153500 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 259 | 20240102 | 153400 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 260 | 20240102 | 153300 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 261 | 20240102 | 153200 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 262 | 20240102 | 153100 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 0 |
| 263 | 20240102 | 153000 | 3026831340 | 9810 | 9810 | 9810 | 9810 | 8207 |
| 264 | 20240102 | 152900 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 265 | 20240102 | 152800 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 266 | 20240102 | 152700 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 267 | 20240102 | 152600 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 268 | 20240102 | 152500 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 269 | 20240102 | 152400 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 270 | 20240102 | 152300 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 271 | 20240102 | 152200 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 272 | 20240102 | 152100 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 273 | 20240102 | 152000 | 2946320670 | 9810 | 9810 | 9810 | 9810 | 0 |
| 274 | 20240102 | 151900 | 2946320670 | 9810 | 9800 | 9810 | 9800 | 329 |
| 275 | 20240102 | 151800 | 2943094620 | 9800 | 9810 | 9810 | 9800 | 203 |
| 276 | 20240102 | 151700 | 2941105120 | 9800 | 9800 | 9810 | 9800 | 736 |
| 277 | 20240102 | 151600 | 2933886810 | 9800 | 9800 | 9800 | 9790 | 2492 |
| 278 | 20240102 | 151500 | 2909467210 | 9800 | 9800 | 9810 | 9790 | 3271 |
| 279 | 20240102 | 151400 | 2877428210 | 9790 | 9790 | 9790 | 9790 | 69 |
| 280 | 20240102 | 151300 | 2876752700 | 9790 | 9800 | 9800 | 9790 | 634 |
| 281 | 20240102 | 151200 | 2870539550 | 9790 | 9790 | 9800 | 9790 | 361 |
| 282 | 20240102 | 151100 | 2867003360 | 9800 | 9790 | 9800 | 9790 | 2489 |
| 283 | 20240102 | 151000 | 2842611690 | 9790 | 9790 | 9800 | 9790 | 2099 |
| 284 | 20240102 | 150900 | 2822062240 | 9790 | 9790 | 9790 | 9790 | 1205 |
| 285 | 20240102 | 150800 | 2810265290 | 9800 | 9800 | 9800 | 9790 | 89 |
| 286 | 20240102 | 150700 | 2809393810 | 9790 | 9790 | 9800 | 9790 | 1412 |
| 287 | 20240102 | 150600 | 2795569910 | 9790 | 9790 | 9800 | 9790 | 473 |
| 288 | 20240102 | 150500 | 2790939230 | 9800 | 9780 | 9800 | 9780 | 2521 |
| 289 | 20240102 | 150400 | 2766257460 | 9780 | 9770 | 9780 | 9770 | 3121 |
| 290 | 20240102 | 150300 | 2735744800 | 9770 | 9770 | 9770 | 9770 | 161 |
| 291 | 20240102 | 150200 | 2734171830 | 9780 | 9760 | 9780 | 9760 | 1810 |
| 292 | 20240102 | 150100 | 2716488000 | 9760 | 9770 | 9770 | 9760 | 120 |
| 293 | 20240102 | 150000 | 2715315700 | 9760 | 9760 | 9760 | 9760 | 166 |
| 294 | 20240102 | 145900 | 2713695540 | 9760 | 9770 | 9780 | 9760 | 329 |
| 295 | 20240102 | 145800 | 2710480930 | 9770 | 9770 | 9770 | 9770 | 48 |
| 296 | 20240102 | 145700 | 2710011970 | 9770 | 9760 | 9770 | 9760 | 219 |
| 297 | 20240102 | 145600 | 2707874300 | 9760 | 9760 | 9770 | 9760 | 296 |
| 298 | 20240102 | 145500 | 2704983150 | 9760 | 9760 | 9770 | 9760 | 34 |
| 299 | 20240102 | 145400 | 2704651090 | 9760 | 9760 | 9770 | 9760 | 311 |
| 300 | 20240102 | 145300 | 2701614630 | 9760 | 9770 | 9770 | 9760 | 187 |
| 301 | 20240102 | 145200 | 2699787750 | 9780 | 9770 | 9780 | 9770 | 511 |
| 302 | 20240102 | 145100 | 2694795250 | 9770 | 9770 | 9770 | 9770 | 16 |
| 303 | 20240102 | 145000 | 2694638930 | 9770 | 9770 | 9770 | 9770 | 205 |
| 304 | 20240102 | 144900 | 2692636080 | 9770 | 9770 | 9770 | 9770 | 1627 |
| 305 | 20240102 | 144800 | 2676740290 | 9770 | 9770 | 9770 | 9770 | 316 |
| 306 | 20240102 | 144700 | 2673652970 | 9770 | 9770 | 9770 | 9770 | 294 |
| 307 | 20240102 | 144600 | 2670780590 | 9770 | 9770 | 9770 | 9770 | 117 |
| 308 | 20240102 | 144500 | 2669637500 | 9770 | 9770 | 9780 | 9770 | 193 |
| 309 | 20240102 | 144400 | 2667750270 | 9770 | 9770 | 9780 | 9770 | 325 |
| 310 | 20240102 | 144300 | 2664574830 | 9770 | 9760 | 9770 | 9760 | 291 |
| 311 | 20240102 | 144200 | 2661731970 | 9760 | 9770 | 9770 | 9760 | 260 |
| 312 | 20240102 | 144100 | 2659193790 | 9770 | 9760 | 9770 | 9760 | 248 |
| 313 | 20240102 | 144000 | 2656772550 | 9760 | 9770 | 9770 | 9760 | 201 |
| 314 | 20240102 | 143900 | 2654808900 | 9770 | 9770 | 9770 | 9770 | 187 |
| 315 | 20240102 | 143800 | 2652981910 | 9770 | 9780 | 9780 | 9770 | 361 |
| 316 | 20240102 | 143700 | 2649454380 | 9780 | 9780 | 9780 | 9760 | 5121 |
| 317 | 20240102 | 143600 | 2599408420 | 9790 | 9780 | 9790 | 9780 | 59 |
| 318 | 20240102 | 143500 | 2598831240 | 9780 | 9780 | 9790 | 9780 | 204 |
| 319 | 20240102 | 143400 | 2596836110 | 9780 | 9780 | 9790 | 9780 | 173 |
| 320 | 20240102 | 143300 | 2595142690 | 9780 | 9780 | 9790 | 9780 | 589 |
| 321 | 20240102 | 143200 | 2589382260 | 9780 | 9770 | 9780 | 9770 | 2438 |
| 322 | 20240102 | 143100 | 2565553760 | 9780 | 9770 | 9780 | 9770 | 178 |
| 323 | 20240102 | 143000 | 2563813170 | 9770 | 9770 | 9780 | 9770 | 2193 |
| 324 | 20240102 | 142900 | 2542365870 | 9770 | 9770 | 9780 | 9770 | 320 |
| 325 | 20240102 | 142800 | 2539238050 | 9770 | 9760 | 9770 | 9760 | 2201 |
| 326 | 20240102 | 142700 | 2517734580 | 9760 | 9760 | 9770 | 9760 | 95 |
| 327 | 20240102 | 142600 | 2516806780 | 9760 | 9760 | 9770 | 9760 | 219 |
| 328 | 20240102 | 142500 | 2514669030 | 9760 | 9760 | 9770 | 9760 | 226 |
| 329 | 20240102 | 142400 | 2512463260 | 9760 | 9760 | 9770 | 9760 | 1542 |
| 330 | 20240102 | 142300 | 2497398290 | 9770 | 9760 | 9770 | 9760 | 255 |
| 331 | 20240102 | 142200 | 2494909170 | 9760 | 9750 | 9760 | 9750 | 187 |
| 332 | 20240102 | 142100 | 2493084130 | 9750 | 9760 | 9760 | 9750 | 376 |
| 333 | 20240102 | 142000 | 2489414480 | 9770 | 9760 | 9770 | 9750 | 621 |
| 334 | 20240102 | 141900 | 2483353370 | 9760 | 9750 | 9760 | 9750 | 306 |
| 335 | 20240102 | 141800 | 2480367030 | 9760 | 9750 | 9760 | 9750 | 2126 |
| 336 | 20240102 | 141700 | 2459619470 | 9750 | 9740 | 9760 | 9740 | 719 |
| 337 | 20240102 | 141600 | 2452606040 | 9740 | 9750 | 9760 | 9740 | 978 |
| 338 | 20240102 | 141500 | 2443070150 | 9750 | 9750 | 9750 | 9740 | 576 |
| 339 | 20240102 | 141400 | 2437454160 | 9750 | 9730 | 9760 | 9730 | 5177 |
| 340 | 20240102 | 141300 | 2387029020 | 9730 | 9720 | 9730 | 9720 | 1763 |
| 341 | 20240102 | 141200 | 2369881150 | 9720 | 9720 | 9720 | 9720 | 336 |
| 342 | 20240102 | 141100 | 2366615230 | 9720 | 9730 | 9730 | 9720 | 1927 |
| 343 | 20240102 | 141000 | 2347867560 | 9730 | 9730 | 9730 | 9730 | 117 |
| 344 | 20240102 | 140900 | 2346729150 | 9730 | 9740 | 9740 | 9730 | 121 |
| 345 | 20240102 | 140800 | 2345551790 | 9740 | 9740 | 9740 | 9730 | 885 |
| 346 | 20240102 | 140700 | 2336933570 | 9730 | 9730 | 9740 | 9730 | 87 |
| 347 | 20240102 | 140600 | 2336086300 | 9730 | 9730 | 9730 | 9730 | 14 |
| 348 | 20240102 | 140500 | 2335950080 | 9730 | 9730 | 9740 | 9730 | 222 |
| 349 | 20240102 | 140400 | 2333789900 | 9730 | 9730 | 9730 | 9730 | 514 |
| 350 | 20240102 | 140300 | 2328788680 | 9730 | 9730 | 9740 | 9730 | 312 |
| 351 | 20240102 | 140200 | 2325750900 | 9740 | 9730 | 9740 | 9720 | 366 |
| 352 | 20240102 | 140100 | 2322189790 | 9730 | 9740 | 9740 | 9730 | 1182 |
| 353 | 20240102 | 140000 | 2310683150 | 9740 | 9730 | 9750 | 9730 | 1193 |
| 354 | 20240102 | 135900 | 2299059390 | 9730 | 9720 | 9730 | 9720 | 156 |
| 355 | 20240102 | 135800 | 2297541630 | 9730 | 9750 | 9750 | 9720 | 2602 |
| 356 | 20240102 | 135700 | 2272210030 | 9740 | 9750 | 9750 | 9740 | 741 |
| 357 | 20240102 | 135600 | 2264985340 | 9750 | 9750 | 9760 | 9750 | 350 |
| 358 | 20240102 | 135500 | 2261571640 | 9760 | 9750 | 9760 | 9750 | 417 |
| 359 | 20240102 | 135400 | 2257503910 | 9750 | 9740 | 9790 | 9740 | 360 |
| 360 | 20240102 | 135300 | 2253985410 | 9770 | 9780 | 9780 | 9730 | 13101 |
| 361 | 20240102 | 135200 | 2126167950 | 9780 | 9780 | 9790 | 9780 | 191 |
| 362 | 20240102 | 135100 | 2124299810 | 9780 | 9800 | 9810 | 9780 | 2168 |
| 363 | 20240102 | 135000 | 2103067020 | 9800 | 9800 | 9810 | 9800 | 20 |
| 364 | 20240102 | 134900 | 2102870920 | 9800 | 9800 | 9810 | 9800 | 428 |
| 365 | 20240102 | 134800 | 2098675970 | 9810 | 9800 | 9810 | 9790 | 383 |
| 366 | 20240102 | 134700 | 2094924210 | 9800 | 9800 | 9810 | 9800 | 523 |
| 367 | 20240102 | 134600 | 2089798800 | 9800 | 9790 | 9800 | 9790 | 615 |
| 368 | 20240102 | 134500 | 2083771820 | 9790 | 9790 | 9800 | 9790 | 402 |
| 369 | 20240102 | 134400 | 2079833310 | 9790 | 9780 | 9790 | 9780 | 383 |
| 370 | 20240102 | 134300 | 2076083810 | 9780 | 9800 | 9800 | 9780 | 3194 |
| 371 | 20240102 | 134200 | 2044807390 | 9800 | 9800 | 9810 | 9800 | 1659 |
| 372 | 20240102 | 134100 | 2028548350 | 9810 | 9810 | 9810 | 9800 | 393 |
| 373 | 20240102 | 134000 | 2024693080 | 9800 | 9810 | 9820 | 9800 | 529 |
| 374 | 20240102 | 133900 | 2019504950 | 9810 | 9820 | 9820 | 9800 | 1991 |
| 375 | 20240102 | 133800 | 1999976160 | 9810 | 9800 | 9810 | 9800 | 832 |
| 376 | 20240102 | 133700 | 1991820360 | 9800 | 9800 | 9810 | 9800 | 236 |
| 377 | 20240102 | 133600 | 1989507110 | 9800 | 9800 | 9810 | 9800 | 2140 |
| 378 | 20240102 | 133500 | 1968533920 | 9810 | 9800 | 9810 | 9800 | 65 |
| 379 | 20240102 | 133400 | 1967896390 | 9800 | 9810 | 9810 | 9800 | 2044 |
| 380 | 20240102 | 133300 | 1947846430 | 9810 | 9810 | 9810 | 9810 | 305 |
| 381 | 20240102 | 133200 | 1944854380 | 9810 | 9810 | 9820 | 9810 | 52 |
| 382 | 20240102 | 133100 | 1944343830 | 9810 | 9810 | 9820 | 9810 | 1937 |
| 383 | 20240102 | 133000 | 1925324220 | 9810 | 9810 | 9810 | 9810 | 40 |
| 384 | 20240102 | 132900 | 1924931820 | 9810 | 9820 | 9820 | 9810 | 134 |
| 385 | 20240102 | 132800 | 1923617120 | 9820 | 9810 | 9820 | 9810 | 328 |
| 386 | 20240102 | 132700 | 1920397990 | 9810 | 9810 | 9810 | 9810 | 54 |
| 387 | 20240102 | 132600 | 1919868250 | 9810 | 9810 | 9820 | 9810 | 29 |
| 388 | 20240102 | 132500 | 1919583610 | 9810 | 9810 | 9810 | 9800 | 2663 |
| 389 | 20240102 | 132400 | 1893459590 | 9810 | 9810 | 9810 | 9800 | 831 |
| 390 | 20240102 | 132300 | 1885312100 | 9800 | 9800 | 9800 | 9800 | 50 |
| 391 | 20240102 | 132200 | 1884822100 | 9800 | 9800 | 9800 | 9800 | 422 |
| 392 | 20240102 | 132100 | 1880686500 | 9800 | 9800 | 9800 | 9800 | 23 |
| 393 | 20240102 | 132000 | 1880461100 | 9800 | 9800 | 9800 | 9800 | 175 |
| 394 | 20240102 | 131900 | 1878746100 | 9800 | 9800 | 9800 | 9800 | 221 |
| 395 | 20240102 | 131800 | 1876580300 | 9800 | 9790 | 9800 | 9790 | 247 |
| 396 | 20240102 | 131700 | 1874160460 | 9790 | 9800 | 9800 | 9790 | 116 |
| 397 | 20240102 | 131600 | 1873023720 | 9790 | 9790 | 9790 | 9790 | 715 |
| 398 | 20240102 | 131500 | 1866023870 | 9790 | 9800 | 9800 | 9790 | 1856 |
| 399 | 20240102 | 131400 | 1847835100 | 9800 | 9800 | 9810 | 9800 | 334 |
| 400 | 20240102 | 131300 | 1844560790 | 9800 | 9800 | 9810 | 9800 | 335 |
| 401 | 20240102 | 131200 | 1841277640 | 9800 | 9800 | 9800 | 9800 | 113 |
| 402 | 20240102 | 131100 | 1840170240 | 9800 | 9800 | 9800 | 9800 | 261 |
| 403 | 20240102 | 131000 | 1837612440 | 9800 | 9800 | 9800 | 9800 | 173 |
| 404 | 20240102 | 130900 | 1835917040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 405 | 20240102 | 130800 | 1835917040 | 9800 | 9800 | 9800 | 9800 | 50 |
| 406 | 20240102 | 130700 | 1835427040 | 9800 | 9800 | 9800 | 9800 | 161 |
| 407 | 20240102 | 130600 | 1833849240 | 9810 | 9810 | 9810 | 9810 | 20 |
| 408 | 20240102 | 130500 | 1833653040 | 9810 | 9800 | 9810 | 9800 | 94 |
| 409 | 20240102 | 130400 | 1832731740 | 9800 | 9800 | 9800 | 9800 | 117 |
| 410 | 20240102 | 130300 | 1831585140 | 9800 | 9800 | 9800 | 9800 | 1320 |
| 411 | 20240102 | 130200 | 1818649140 | 9800 | 9800 | 9800 | 9800 | 0 |
| 412 | 20240102 | 130100 | 1818649140 | 9800 | 9810 | 9810 | 9800 | 436 |
| 413 | 20240102 | 130000 | 1814375070 | 9810 | 9810 | 9810 | 9810 | 286 |
| 414 | 20240102 | 125900 | 1811569410 | 9800 | 9810 | 9820 | 9800 | 1102 |
| 415 | 20240102 | 125800 | 1800761230 | 9810 | 9810 | 9810 | 9810 | 297 |
| 416 | 20240102 | 125700 | 1797847660 | 9810 | 9820 | 9820 | 9810 | 620 |
| 417 | 20240102 | 125600 | 1791765360 | 9820 | 9810 | 9820 | 9810 | 30 |
| 418 | 20240102 | 125500 | 1791470860 | 9810 | 9810 | 9810 | 9810 | 2 |
| 419 | 20240102 | 125400 | 1791451240 | 9800 | 9820 | 9820 | 9800 | 239 |
| 420 | 20240102 | 125300 | 1789107440 | 9800 | 9810 | 9810 | 9800 | 138 |
| 421 | 20240102 | 125200 | 1787753960 | 9810 | 9810 | 9810 | 9810 | 113 |
| 422 | 20240102 | 125100 | 1786645430 | 9810 | 9800 | 9810 | 9790 | 845 |
| 423 | 20240102 | 125000 | 1778367230 | 9810 | 9810 | 9810 | 9810 | 316 |
| 424 | 20240102 | 124900 | 1775267270 | 9810 | 9800 | 9810 | 9800 | 59 |
| 425 | 20240102 | 124800 | 1774688950 | 9800 | 9800 | 9800 | 9790 | 375 |
| 426 | 20240102 | 124700 | 1771015540 | 9800 | 9800 | 9800 | 9800 | 1801 |
| 427 | 20240102 | 124600 | 1753365740 | 9800 | 9810 | 9810 | 9800 | 115 |
| 428 | 20240102 | 124500 | 1752237620 | 9800 | 9810 | 9810 | 9800 | 246 |
| 429 | 20240102 | 124400 | 1749825940 | 9810 | 9810 | 9810 | 9810 | 952 |
| 430 | 20240102 | 124300 | 1740486820 | 9810 | 9810 | 9810 | 9810 | 2 |
| 431 | 20240102 | 124200 | 1740467200 | 9810 | 9810 | 9810 | 9810 | 160 |
| 432 | 20240102 | 124100 | 1738897600 | 9810 | 9810 | 9810 | 9810 | 0 |
| 433 | 20240102 | 124000 | 1738897600 | 9810 | 9810 | 9810 | 9810 | 3 |
| 434 | 20240102 | 123900 | 1738868170 | 9810 | 9810 | 9810 | 9810 | 548 |
| 435 | 20240102 | 123800 | 1733492290 | 9810 | 9810 | 9810 | 9810 | 200 |
| 436 | 20240102 | 123700 | 1731530290 | 9810 | 9820 | 9820 | 9810 | 17 |
| 437 | 20240102 | 123600 | 1731363370 | 9820 | 9820 | 9820 | 9810 | 1548 |
| 438 | 20240102 | 123500 | 1716163600 | 9820 | 9820 | 9820 | 9820 | 380 |
| 439 | 20240102 | 123400 | 1712432000 | 9820 | 9830 | 9830 | 9820 | 39 |
| 440 | 20240102 | 123300 | 1712048660 | 9830 | 9820 | 9830 | 9820 | 313 |
| 441 | 20240102 | 123200 | 1708974990 | 9820 | 9820 | 9820 | 9820 | 1374 |
| 442 | 20240102 | 123100 | 1695482310 | 9820 | 9830 | 9830 | 9820 | 892 |
| 443 | 20240102 | 123000 | 1686715700 | 9830 | 9830 | 9830 | 9830 | 169 |
| 444 | 20240102 | 122900 | 1685054430 | 9840 | 9830 | 9840 | 9830 | 15 |
| 445 | 20240102 | 122800 | 1684906840 | 9830 | 9840 | 9840 | 9830 | 20 |
| 446 | 20240102 | 122700 | 1684710070 | 9830 | 9830 | 9830 | 9830 | 614 |
| 447 | 20240102 | 122600 | 1678674450 | 9820 | 9830 | 9830 | 9820 | 67 |
| 448 | 20240102 | 122500 | 1678015850 | 9820 | 9820 | 9830 | 9820 | 58 |
| 449 | 20240102 | 122400 | 1677445830 | 9830 | 9830 | 9830 | 9820 | 297 |
| 450 | 20240102 | 122300 | 1674527910 | 9820 | 9820 | 9820 | 9820 | 0 |
| 451 | 20240102 | 122200 | 1674527910 | 9820 | 9830 | 9830 | 9820 | 127 |
| 452 | 20240102 | 122100 | 1673279530 | 9820 | 9830 | 9830 | 9820 | 359 |
| 453 | 20240102 | 122000 | 1669752180 | 9830 | 9830 | 9830 | 9820 | 173 |
| 454 | 20240102 | 121900 | 1668051600 | 9830 | 9810 | 9830 | 9810 | 720 |
| 455 | 20240102 | 121800 | 1660984230 | 9810 | 9800 | 9810 | 9800 | 563 |
| 456 | 20240102 | 121700 | 1655462790 | 9810 | 9810 | 9810 | 9800 | 277 |
| 457 | 20240102 | 121600 | 1652745670 | 9800 | 9810 | 9810 | 9800 | 470 |
| 458 | 20240102 | 121500 | 1648135000 | 9800 | 9800 | 9800 | 9800 | 1559 |
| 459 | 20240102 | 121400 | 1632856800 | 9800 | 9800 | 9800 | 9800 | 0 |
| 460 | 20240102 | 121300 | 1632856800 | 9800 | 9800 | 9810 | 9800 | 187 |
| 461 | 20240102 | 121200 | 1631023050 | 9800 | 9800 | 9800 | 9800 | 500 |
| 462 | 20240102 | 121100 | 1626123050 | 9800 | 9810 | 9810 | 9800 | 182 |
| 463 | 20240102 | 121000 | 1624339220 | 9800 | 9800 | 9800 | 9800 | 3 |
| 464 | 20240102 | 120900 | 1624309820 | 9810 | 9810 | 9810 | 9810 | 0 |
| 465 | 20240102 | 120800 | 1624309820 | 9810 | 9800 | 9810 | 9800 | 458 |
| 466 | 20240102 | 120700 | 1619818420 | 9800 | 9810 | 9810 | 9800 | 10 |
| 467 | 20240102 | 120600 | 1619720340 | 9810 | 9800 | 9810 | 9800 | 559 |
| 468 | 20240102 | 120500 | 1614241790 | 9800 | 9800 | 9800 | 9800 | 329 |
| 469 | 20240102 | 120400 | 1611017590 | 9800 | 9810 | 9810 | 9800 | 714 |
| 470 | 20240102 | 120300 | 1604020380 | 9810 | 9810 | 9810 | 9810 | 22 |
| 471 | 20240102 | 120200 | 1603804560 | 9800 | 9800 | 9800 | 9800 | 159 |
| 472 | 20240102 | 120100 | 1602246360 | 9820 | 9820 | 9820 | 9820 | 183 |
| 473 | 20240102 | 120000 | 1600449300 | 9800 | 9800 | 9800 | 9800 | 0 |
| 474 | 20240102 | 115900 | 1600449300 | 9800 | 9810 | 9820 | 9800 | 717 |
| 475 | 20240102 | 115800 | 1593417910 | 9810 | 9830 | 9830 | 9810 | 4175 |
| 476 | 20240102 | 115700 | 1552436980 | 9840 | 9830 | 9840 | 9830 | 65 |
| 477 | 20240102 | 115600 | 1551797570 | 9840 | 9860 | 9860 | 9830 | 5983 |
| 478 | 20240102 | 115500 | 1492906740 | 9860 | 9870 | 9870 | 9860 | 534 |
| 479 | 20240102 | 115400 | 1487640500 | 9860 | 9850 | 9860 | 9850 | 2118 |
| 480 | 20240102 | 115300 | 1466777440 | 9840 | 9840 | 9840 | 9840 | 162 |
| 481 | 20240102 | 115200 | 1465183360 | 9840 | 9850 | 9850 | 9840 | 11 |
| 482 | 20240102 | 115100 | 1465075090 | 9840 | 9840 | 9840 | 9840 | 10 |
| 483 | 20240102 | 115000 | 1464976690 | 9840 | 9840 | 9850 | 9840 | 894 |
| 484 | 20240102 | 114900 | 1456179720 | 9840 | 9840 | 9840 | 9840 | 183 |
| 485 | 20240102 | 114800 | 1454379000 | 9840 | 9820 | 9840 | 9820 | 1659 |
| 486 | 20240102 | 114700 | 1438058900 | 9820 | 9820 | 9820 | 9810 | 2033 |
| 487 | 20240102 | 114600 | 1418096430 | 9810 | 9810 | 9810 | 9810 | 515 |
| 488 | 20240102 | 114500 | 1413044280 | 9800 | 9810 | 9810 | 9800 | 303 |
| 489 | 20240102 | 114400 | 1410074380 | 9810 | 9810 | 9810 | 9810 | 148 |
| 490 | 20240102 | 114300 | 1408622500 | 9810 | 9810 | 9810 | 9800 | 147 |
| 491 | 20240102 | 114200 | 1407180490 | 9810 | 9810 | 9810 | 9810 | 26 |
| 492 | 20240102 | 114100 | 1406925430 | 9810 | 9800 | 9810 | 9800 | 213 |
| 493 | 20240102 | 114000 | 1404837490 | 9800 | 9810 | 9810 | 9800 | 13 |
| 494 | 20240102 | 113900 | 1404709990 | 9790 | 9810 | 9810 | 9790 | 3206 |
| 495 | 20240102 | 113800 | 1373306800 | 9800 | 9800 | 9800 | 9800 | 351 |
| 496 | 20240102 | 113700 | 1369867000 | 9810 | 9800 | 9820 | 9800 | 154 |
| 497 | 20240102 | 113600 | 1368356310 | 9800 | 9810 | 9810 | 9800 | 1606 |
| 498 | 20240102 | 113500 | 1352616500 | 9800 | 9820 | 9830 | 9800 | 1452 |
| 499 | 20240102 | 113400 | 1338372610 | 9820 | 9830 | 9830 | 9820 | 199 |
| 500 | 20240102 | 113300 | 1336418140 | 9830 | 9830 | 9830 | 9830 | 248 |
| 501 | 20240102 | 113200 | 1333980300 | 9820 | 9830 | 9830 | 9820 | 3825 |
| 502 | 20240102 | 113100 | 1296398380 | 9840 | 9840 | 9840 | 9840 | 1465 |
| 503 | 20240102 | 113000 | 1281982780 | 9840 | 9850 | 9850 | 9840 | 2 |
| 504 | 20240102 | 112900 | 1281963090 | 9850 | 9840 | 9850 | 9840 | 1203 |
| 505 | 20240102 | 112800 | 1270123720 | 9840 | 9850 | 9850 | 9840 | 106 |
| 506 | 20240102 | 112700 | 1269079640 | 9850 | 9870 | 9870 | 9850 | 1552 |
| 507 | 20240102 | 112600 | 1253789660 | 9860 | 9860 | 9870 | 9860 | 238 |
| 508 | 20240102 | 112500 | 1251442660 | 9860 | 9870 | 9870 | 9860 | 13 |
| 509 | 20240102 | 112400 | 1251314470 | 9850 | 9870 | 9870 | 9850 | 385 |
| 510 | 20240102 | 112300 | 1247521420 | 9870 | 9840 | 9870 | 9840 | 2680 |
| 511 | 20240102 | 112200 | 1221107500 | 9840 | 9840 | 9850 | 9840 | 453 |
| 512 | 20240102 | 112100 | 1216647730 | 9830 | 9840 | 9840 | 9830 | 708 |
| 513 | 20240102 | 112000 | 1209681070 | 9830 | 9820 | 9840 | 9820 | 28 |
| 514 | 20240102 | 111900 | 1209405860 | 9820 | 9830 | 9830 | 9820 | 1739 |
| 515 | 20240102 | 111800 | 1192313100 | 9820 | 9820 | 9820 | 9820 | 38 |
| 516 | 20240102 | 111700 | 1191939940 | 9810 | 9810 | 9810 | 9810 | 144 |
| 517 | 20240102 | 111600 | 1190527300 | 9800 | 9800 | 9810 | 9800 | 768 |
| 518 | 20240102 | 111500 | 1182995520 | 9810 | 9810 | 9810 | 9810 | 782 |
| 519 | 20240102 | 111400 | 1175324100 | 9810 | 9810 | 9810 | 9810 | 84 |
| 520 | 20240102 | 111300 | 1174500060 | 9810 | 9830 | 9840 | 9810 | 5929 |
| 521 | 20240102 | 111200 | 1116299120 | 9810 | 9820 | 9820 | 9810 | 766 |
| 522 | 20240102 | 111100 | 1108777050 | 9810 | 9810 | 9810 | 9810 | 1 |
| 523 | 20240102 | 111000 | 1108767240 | 9810 | 9820 | 9820 | 9810 | 626 |
| 524 | 20240102 | 110900 | 1102621520 | 9820 | 9800 | 9820 | 9790 | 1630 |
| 525 | 20240102 | 110800 | 1086627740 | 9790 | 9790 | 9800 | 9790 | 526 |
| 526 | 20240102 | 110700 | 1081475340 | 9800 | 9800 | 9800 | 9790 | 1208 |
| 527 | 20240102 | 110600 | 1069641960 | 9810 | 9800 | 9810 | 9800 | 136 |
| 528 | 20240102 | 110500 | 1068307810 | 9800 | 9800 | 9800 | 9790 | 97 |
| 529 | 20240102 | 110400 | 1067357250 | 9790 | 9810 | 9810 | 9790 | 4334 |
| 530 | 20240102 | 110300 | 1024878420 | 9820 | 9820 | 9820 | 9820 | 146 |
| 531 | 20240102 | 110200 | 1023444700 | 9810 | 9810 | 9810 | 9810 | 42 |
| 532 | 20240102 | 110100 | 1023032680 | 9810 | 9820 | 9820 | 9810 | 1225 |
| 533 | 20240102 | 110000 | 1011015270 | 9820 | 9820 | 9820 | 9820 | 320 |
| 534 | 20240102 | 105900 | 1007872870 | 9810 | 9830 | 9840 | 9810 | 795 |
| 535 | 20240102 | 105800 | 1000064030 | 9830 | 9840 | 9840 | 9820 | 414 |
| 536 | 20240102 | 105700 | 995996970 | 9830 | 9850 | 9850 | 9830 | 220 |
| 537 | 20240102 | 105600 | 993832350 | 9840 | 9850 | 9850 | 9840 | 551 |
| 538 | 20240102 | 105500 | 988405690 | 9840 | 9830 | 9850 | 9820 | 786 |
| 539 | 20240102 | 105400 | 980674740 | 9830 | 9820 | 9830 | 9820 | 319 |
| 540 | 20240102 | 105300 | 977540670 | 9830 | 9810 | 9830 | 9800 | 1769 |
| 541 | 20240102 | 105200 | 960202660 | 9800 | 9820 | 9820 | 9800 | 1675 |
| 542 | 20240102 | 105100 | 943773940 | 9820 | 9830 | 9830 | 9820 | 836 |
| 543 | 20240102 | 105000 | 935563610 | 9830 | 9830 | 9830 | 9820 | 272 |
| 544 | 20240102 | 104900 | 932890850 | 9820 | 9830 | 9830 | 9820 | 191 |
| 545 | 20240102 | 104800 | 931014940 | 9830 | 9830 | 9830 | 9830 | 141 |
| 546 | 20240102 | 104700 | 929628910 | 9830 | 9820 | 9830 | 9820 | 411 |
| 547 | 20240102 | 104600 | 925592410 | 9830 | 9820 | 9850 | 9810 | 2424 |
| 548 | 20240102 | 104500 | 901769040 | 9810 | 9810 | 9810 | 9790 | 657 |
| 549 | 20240102 | 104400 | 895326190 | 9800 | 9800 | 9810 | 9800 | 685 |
| 550 | 20240102 | 104300 | 888612670 | 9800 | 9820 | 9820 | 9800 | 2616 |
| 551 | 20240102 | 104200 | 862960970 | 9820 | 9820 | 9820 | 9810 | 78 |
| 552 | 20240102 | 104100 | 862195330 | 9810 | 9820 | 9820 | 9810 | 267 |
| 553 | 20240102 | 104000 | 859575200 | 9810 | 9830 | 9840 | 9810 | 3109 |
| 554 | 20240102 | 103900 | 829041500 | 9820 | 9840 | 9850 | 9820 | 541 |
| 555 | 20240102 | 103800 | 823720750 | 9840 | 9850 | 9850 | 9820 | 243 |
| 556 | 20240102 | 103700 | 821330700 | 9840 | 9850 | 9850 | 9840 | 874 |
| 557 | 20240102 | 103600 | 812730370 | 9850 | 9860 | 9860 | 9850 | 847 |
| 558 | 20240102 | 103500 | 804386350 | 9850 | 9860 | 9860 | 9850 | 2440 |
| 559 | 20240102 | 103400 | 780332950 | 9850 | 9850 | 9860 | 9850 | 1238 |
| 560 | 20240102 | 103300 | 768138330 | 9840 | 9850 | 9860 | 9840 | 2721 |
| 561 | 20240102 | 103200 | 741331290 | 9850 | 9820 | 9850 | 9790 | 3404 |
| 562 | 20240102 | 103100 | 707888840 | 9830 | 9820 | 9830 | 9820 | 392 |
| 563 | 20240102 | 103000 | 704037100 | 9830 | 9830 | 9830 | 9830 | 82 |
| 564 | 20240102 | 102900 | 703231040 | 9830 | 9830 | 9830 | 9830 | 323 |
| 565 | 20240102 | 102800 | 700055950 | 9820 | 9810 | 9820 | 9800 | 3057 |
| 566 | 20240102 | 102700 | 670065680 | 9810 | 9810 | 9810 | 9800 | 311 |
| 567 | 20240102 | 102600 | 667017100 | 9810 | 9830 | 9830 | 9810 | 773 |
| 568 | 20240102 | 102500 | 659431350 | 9830 | 9830 | 9830 | 9830 | 188 |
| 569 | 20240102 | 102400 | 657583310 | 9830 | 9840 | 9850 | 9830 | 1763 |
| 570 | 20240102 | 102300 | 640233840 | 9840 | 9820 | 9840 | 9820 | 1300 |
| 571 | 20240102 | 102200 | 627443400 | 9810 | 9790 | 9810 | 9790 | 835 |
| 572 | 20240102 | 102100 | 619263320 | 9800 | 9830 | 9840 | 9800 | 2434 |
| 573 | 20240102 | 102000 | 595390560 | 9830 | 9830 | 9850 | 9810 | 239 |
| 574 | 20240102 | 101900 | 593041210 | 9840 | 9820 | 9840 | 9820 | 295 |
| 575 | 20240102 | 101800 | 590141520 | 9770 | 9830 | 9830 | 9770 | 451 |
| 576 | 20240102 | 101700 | 585714160 | 9830 | 9830 | 9840 | 9820 | 354 |
| 577 | 20240102 | 101600 | 582235190 | 9850 | 9810 | 9850 | 9810 | 1308 |
| 578 | 20240102 | 101500 | 569370690 | 9820 | 9790 | 9820 | 9770 | 2420 |
| 579 | 20240102 | 101400 | 545709640 | 9780 | 9800 | 9830 | 9780 | 447 |
| 580 | 20240102 | 101300 | 541332220 | 9800 | 9790 | 9840 | 9790 | 554 |
| 581 | 20240102 | 101200 | 535905590 | 9800 | 9850 | 9850 | 9800 | 502 |
| 582 | 20240102 | 101100 | 530977270 | 9790 | 9760 | 9790 | 9750 | 1776 |
| 583 | 20240102 | 101000 | 513606600 | 9750 | 9750 | 9750 | 9710 | 4885 |
| 584 | 20240102 | 100900 | 465997910 | 9750 | 9790 | 9800 | 9700 | 13068 |
| 585 | 20240102 | 100800 | 338743250 | 9790 | 9860 | 9860 | 9780 | 10984 |
| 586 | 20240102 | 100700 | 230889900 | 9870 | 9870 | 9870 | 9860 | 1737 |
| 587 | 20240102 | 100600 | 213757690 | 9870 | 9860 | 9880 | 9850 | 1524 |
| 588 | 20240102 | 100500 | 198721520 | 9850 | 9860 | 9860 | 9850 | 746 |
| 589 | 20240102 | 100400 | 191371810 | 9850 | 9870 | 9890 | 9850 | 2931 |
| 590 | 20240102 | 100300 | 162438730 | 9860 | 9880 | 9880 | 9850 | 2867 |
| 591 | 20240102 | 100200 | 134151090 | 9860 | 9830 | 9880 | 9830 | 3836 |
| 592 | 20240102 | 100100 | 96276940 | 9830 | 9820 | 9860 | 9820 | 1612 |
| 593 | 20240102 | 100000 | 80432950 | 9820 | 9950 | 9950 | 9820 | 8095 |