31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 3 | 20240102 | 195600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20240102 | 195500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20240102 | 195400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20240102 | 195300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20240102 | 195200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20240102 | 195100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20240102 | 195000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20240102 | 194900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20240102 | 194800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20240102 | 194700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20240102 | 194600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20240102 | 194500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20240102 | 194400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20240102 | 194300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20240102 | 194200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20240102 | 194100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20240102 | 194000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20240102 | 193900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20240102 | 193800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20240102 | 193700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20240102 | 193600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20240102 | 193500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20240102 | 193400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20240102 | 193300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20240102 | 193200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20240102 | 193100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20240102 | 193000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20240102 | 192900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20240102 | 192800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20240102 | 192700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 33 | 20240102 | 192600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20240102 | 192500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20240102 | 192400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20240102 | 192300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20240102 | 192200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20240102 | 192100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20240102 | 192000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20240102 | 191900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20240102 | 191800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20240102 | 191700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20240102 | 191600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20240102 | 191500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20240102 | 191400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20240102 | 191300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20240102 | 191200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20240102 | 191100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20240102 | 191000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20240102 | 190900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20240102 | 190800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20240102 | 190700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20240102 | 190600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20240102 | 190500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20240102 | 190400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20240102 | 190300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20240102 | 190200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20240102 | 190100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20240102 | 190000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20240102 | 185900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20240102 | 185800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20240102 | 185700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 63 | 20240102 | 185600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20240102 | 185500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20240102 | 185400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20240102 | 185300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20240102 | 185200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20240102 | 185100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20240102 | 185000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20240102 | 184900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20240102 | 184800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20240102 | 184700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20240102 | 184600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20240102 | 184500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20240102 | 184400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20240102 | 184300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20240102 | 184200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20240102 | 184100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20240102 | 184000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20240102 | 183900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20240102 | 183800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20240102 | 183700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20240102 | 183600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20240102 | 183500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20240102 | 183400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20240102 | 183300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20240102 | 183200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20240102 | 183100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20240102 | 183000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20240102 | 182900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20240102 | 182800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20240102 | 182700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 93 | 20240102 | 182600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20240102 | 182500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20240102 | 182400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20240102 | 182300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20240102 | 182200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20240102 | 182100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20240102 | 182000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20240102 | 181900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20240102 | 181800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20240102 | 181700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20240102 | 181600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20240102 | 181500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20240102 | 181400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20240102 | 181300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20240102 | 181200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20240102 | 181100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20240102 | 181000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20240102 | 180900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20240102 | 180800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20240102 | 180700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20240102 | 180600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20240102 | 180500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20240102 | 180400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20240102 | 180300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20240102 | 180200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20240102 | 180100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20240102 | 180000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20240102 | 175900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20240102 | 175800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20240102 | 175700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 123 | 20240102 | 175600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20240102 | 175500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20240102 | 175400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20240102 | 175300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20240102 | 175200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20240102 | 175100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20240102 | 175000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20240102 | 174900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20240102 | 174800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20240102 | 174700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20240102 | 174600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20240102 | 174500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20240102 | 174400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20240102 | 174300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20240102 | 174200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20240102 | 174100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20240102 | 174000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20240102 | 173900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20240102 | 173800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20240102 | 173700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20240102 | 173600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20240102 | 173500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20240102 | 173400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20240102 | 173300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20240102 | 173200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20240102 | 173100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20240102 | 173000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20240102 | 172900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20240102 | 172800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20240102 | 172700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 153 | 20240102 | 172600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20240102 | 172500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20240102 | 172400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20240102 | 172300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20240102 | 172200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20240102 | 172100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20240102 | 172000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20240102 | 171900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20240102 | 171800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20240102 | 171700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20240102 | 171600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20240102 | 171500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20240102 | 171400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20240102 | 171300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20240102 | 171200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20240102 | 171100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20240102 | 171000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20240102 | 170900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20240102 | 170800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20240102 | 170700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20240102 | 170600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20240102 | 170500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20240102 | 170400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20240102 | 170300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20240102 | 170200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20240102 | 170100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20240102 | 170000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20240102 | 165900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20240102 | 165800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20240102 | 165700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 183 | 20240102 | 165600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20240102 | 165500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20240102 | 165400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20240102 | 165300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20240102 | 165200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20240102 | 165100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20240102 | 165000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20240102 | 164900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20240102 | 164800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20240102 | 164700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20240102 | 164600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20240102 | 164500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20240102 | 164400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20240102 | 164300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20240102 | 164200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20240102 | 164100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20240102 | 164000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20240102 | 163900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20240102 | 163800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20240102 | 163700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20240102 | 163600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20240102 | 163500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20240102 | 163400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20240102 | 163300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20240102 | 163200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20240102 | 163100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20240102 | 163000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20240102 | 162900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20240102 | 162800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20240102 | 162700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 213 | 20240102 | 162600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20240102 | 162500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20240102 | 162400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20240102 | 162300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20240102 | 162200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20240102 | 162100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 219 | 20240102 | 162000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 220 | 20240102 | 161900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 221 | 20240102 | 161800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 222 | 20240102 | 161700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 223 | 20240102 | 161600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 224 | 20240102 | 161500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 225 | 20240102 | 161400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 226 | 20240102 | 161300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 227 | 20240102 | 161200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 228 | 20240102 | 161100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 229 | 20240102 | 161000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 230 | 20240102 | 160900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 231 | 20240102 | 160800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 232 | 20240102 | 160700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 233 | 20240102 | 160600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 234 | 20240102 | 160500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 235 | 20240102 | 160400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 236 | 20240102 | 160300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 237 | 20240102 | 160200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 238 | 20240102 | 160100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 239 | 20240102 | 160000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 240 | 20240102 | 155900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 241 | 20240102 | 155800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 242 | 20240102 | 155700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 243 | 20240102 | 155600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 244 | 20240102 | 155500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 245 | 20240102 | 155400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 246 | 20240102 | 155300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 247 | 20240102 | 155200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 248 | 20240102 | 155100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 249 | 20240102 | 155000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 250 | 20240102 | 154900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 251 | 20240102 | 154800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 252 | 20240102 | 154700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 253 | 20240102 | 154600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 254 | 20240102 | 154500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 255 | 20240102 | 154400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 256 | 20240102 | 154300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 257 | 20240102 | 154200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 258 | 20240102 | 154100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 259 | 20240102 | 154000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 260 | 20240102 | 153900 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 261 | 20240102 | 153800 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 262 | 20240102 | 153700 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 263 | 20240102 | 153600 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 264 | 20240102 | 153500 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 265 | 20240102 | 153400 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 266 | 20240102 | 153300 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 267 | 20240102 | 153200 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 268 | 20240102 | 153100 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 269 | 20240102 | 153000 | 1525485080 | 15750 | 15750 | 15750 | 15750 | 1681 |
| 270 | 20240102 | 152900 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 271 | 20240102 | 152800 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 272 | 20240102 | 152700 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 273 | 20240102 | 152600 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 274 | 20240102 | 152500 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 275 | 20240102 | 152400 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 276 | 20240102 | 152300 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 277 | 20240102 | 152200 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 278 | 20240102 | 152100 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 279 | 20240102 | 152000 | 1499009330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 280 | 20240102 | 151900 | 1499009330 | 15750 | 15740 | 15750 | 15740 | 11 |
| 281 | 20240102 | 151800 | 1498836170 | 15750 | 15750 | 15750 | 15730 | 54 |
| 282 | 20240102 | 151700 | 1497986200 | 15740 | 15740 | 15750 | 15740 | 31 |
| 283 | 20240102 | 151600 | 1497498180 | 15760 | 15760 | 15760 | 15760 | 3 |
| 284 | 20240102 | 151500 | 1497450900 | 15760 | 15740 | 15760 | 15740 | 308 |
| 285 | 20240102 | 151400 | 1492598690 | 15740 | 15740 | 15740 | 15740 | 5 |
| 286 | 20240102 | 151300 | 1492519990 | 15760 | 15750 | 15760 | 15750 | 10 |
| 287 | 20240102 | 151200 | 1492362460 | 15750 | 15740 | 15750 | 15740 | 131 |
| 288 | 20240102 | 151100 | 1490299260 | 15740 | 15730 | 15740 | 15730 | 99 |
| 289 | 20240102 | 151000 | 1488741120 | 15750 | 15750 | 15750 | 15750 | 0 |
| 290 | 20240102 | 150900 | 1488741120 | 15750 | 15720 | 15750 | 15720 | 29 |
| 291 | 20240102 | 150800 | 1488284990 | 15720 | 15720 | 15720 | 15720 | 82 |
| 292 | 20240102 | 150700 | 1486995950 | 15730 | 15730 | 15730 | 15730 | 33 |
| 293 | 20240102 | 150600 | 1486476860 | 15730 | 15720 | 15730 | 15720 | 75 |
| 294 | 20240102 | 150500 | 1485297770 | 15720 | 15740 | 15740 | 15720 | 91 |
| 295 | 20240102 | 150400 | 1483867230 | 15730 | 15730 | 15730 | 15730 | 3 |
| 296 | 20240102 | 150300 | 1483820040 | 15740 | 15720 | 15750 | 15720 | 98 |
| 297 | 20240102 | 150200 | 1482279430 | 15750 | 15750 | 15750 | 15750 | 0 |
| 298 | 20240102 | 150100 | 1482279430 | 15750 | 15720 | 15750 | 15720 | 61 |
| 299 | 20240102 | 150000 | 1481320480 | 15720 | 15740 | 15740 | 15720 | 1235 |
| 300 | 20240102 | 145900 | 1461889310 | 15730 | 15730 | 15730 | 15730 | 569 |
| 301 | 20240102 | 145800 | 1452938940 | 15730 | 15730 | 15730 | 15730 | 205 |
| 302 | 20240102 | 145700 | 1449714290 | 15730 | 15730 | 15730 | 15730 | 12 |
| 303 | 20240102 | 145600 | 1449525530 | 15740 | 15730 | 15740 | 15730 | 71 |
| 304 | 20240102 | 145500 | 1448408690 | 15730 | 15730 | 15730 | 15730 | 26 |
| 305 | 20240102 | 145400 | 1447999710 | 15730 | 15730 | 15730 | 15730 | 12 |
| 306 | 20240102 | 145300 | 1447810950 | 15730 | 15730 | 15740 | 15730 | 27 |
| 307 | 20240102 | 145200 | 1447386230 | 15730 | 15740 | 15740 | 15730 | 88 |
| 308 | 20240102 | 145100 | 1446001730 | 15730 | 15740 | 15750 | 15730 | 120 |
| 309 | 20240102 | 145000 | 1444111880 | 15750 | 15750 | 15750 | 15750 | 2 |
| 310 | 20240102 | 144900 | 1444080380 | 15740 | 15730 | 15740 | 15730 | 474 |
| 311 | 20240102 | 144800 | 1436623680 | 15720 | 15750 | 15750 | 15720 | 56 |
| 312 | 20240102 | 144700 | 1435743330 | 15730 | 15730 | 15740 | 15730 | 1557 |
| 313 | 20240102 | 144600 | 1411239070 | 15710 | 15730 | 15730 | 15710 | 1436 |
| 314 | 20240102 | 144500 | 1388662800 | 15720 | 15720 | 15720 | 15720 | 5 |
| 315 | 20240102 | 144400 | 1388584200 | 15720 | 15730 | 15730 | 15720 | 110 |
| 316 | 20240102 | 144300 | 1386854970 | 15720 | 15730 | 15730 | 15720 | 143 |
| 317 | 20240102 | 144200 | 1384606910 | 15730 | 15730 | 15730 | 15720 | 243 |
| 318 | 20240102 | 144100 | 1380784590 | 15730 | 15730 | 15730 | 15730 | 14 |
| 319 | 20240102 | 144000 | 1380564370 | 15730 | 15720 | 15730 | 15720 | 86 |
| 320 | 20240102 | 143900 | 1379212340 | 15740 | 15730 | 15740 | 15730 | 154 |
| 321 | 20240102 | 143800 | 1376789420 | 15730 | 15720 | 15750 | 15720 | 933 |
| 322 | 20240102 | 143700 | 1362117060 | 15720 | 15720 | 15720 | 15720 | 370 |
| 323 | 20240102 | 143600 | 1356300660 | 15730 | 15730 | 15730 | 15730 | 7 |
| 324 | 20240102 | 143500 | 1356190550 | 15720 | 15720 | 15720 | 15720 | 5 |
| 325 | 20240102 | 143400 | 1356111950 | 15720 | 15720 | 15730 | 15720 | 108 |
| 326 | 20240102 | 143300 | 1354414180 | 15730 | 15720 | 15730 | 15720 | 88 |
| 327 | 20240102 | 143200 | 1353029990 | 15720 | 15730 | 15730 | 15720 | 58 |
| 328 | 20240102 | 143100 | 1352118170 | 15750 | 15740 | 15750 | 15710 | 2135 |
| 329 | 20240102 | 143000 | 1318558070 | 15750 | 15750 | 15750 | 15750 | 370 |
| 330 | 20240102 | 142900 | 1312730570 | 15760 | 15760 | 15760 | 15740 | 937 |
| 331 | 20240102 | 142800 | 1297971380 | 15760 | 15760 | 15760 | 15750 | 697 |
| 332 | 20240102 | 142700 | 1286992510 | 15770 | 15740 | 15770 | 15740 | 526 |
| 333 | 20240102 | 142600 | 1278704230 | 15730 | 15730 | 15730 | 15730 | 7 |
| 334 | 20240102 | 142500 | 1278594120 | 15740 | 15740 | 15740 | 15740 | 5 |
| 335 | 20240102 | 142400 | 1278515420 | 15750 | 15740 | 15750 | 15740 | 72 |
| 336 | 20240102 | 142300 | 1277382130 | 15740 | 15730 | 15740 | 15730 | 11 |
| 337 | 20240102 | 142200 | 1277209040 | 15730 | 15740 | 15750 | 15730 | 17 |
| 338 | 20240102 | 142100 | 1276941470 | 15720 | 15720 | 15720 | 15720 | 12 |
| 339 | 20240102 | 142000 | 1276752830 | 15720 | 15730 | 15730 | 15720 | 553 |
| 340 | 20240102 | 141900 | 1268054880 | 15750 | 15740 | 15750 | 15740 | 10 |
| 341 | 20240102 | 141800 | 1267897470 | 15750 | 15750 | 15750 | 15750 | 83 |
| 342 | 20240102 | 141700 | 1266590220 | 15750 | 15750 | 15750 | 15750 | 92 |
| 343 | 20240102 | 141600 | 1265141220 | 15750 | 15750 | 15750 | 15750 | 5 |
| 344 | 20240102 | 141500 | 1265062470 | 15760 | 15760 | 15760 | 15760 | 5 |
| 345 | 20240102 | 141400 | 1264983670 | 15750 | 15740 | 15750 | 15740 | 120 |
| 346 | 20240102 | 141300 | 1263093720 | 15740 | 15730 | 15740 | 15720 | 40 |
| 347 | 20240102 | 141200 | 1262464770 | 15720 | 15720 | 15720 | 15720 | 12 |
| 348 | 20240102 | 141100 | 1262276130 | 15720 | 15720 | 15720 | 15720 | 67 |
| 349 | 20240102 | 141000 | 1261222890 | 15720 | 15720 | 15720 | 15720 | 5 |
| 350 | 20240102 | 140900 | 1261144290 | 15730 | 15720 | 15730 | 15720 | 110 |
| 351 | 20240102 | 140800 | 1259415030 | 15730 | 15730 | 15730 | 15730 | 63 |
| 352 | 20240102 | 140700 | 1258424040 | 15740 | 15730 | 15740 | 15730 | 88 |
| 353 | 20240102 | 140600 | 1257038970 | 15730 | 15730 | 15730 | 15730 | 8 |
| 354 | 20240102 | 140500 | 1256913130 | 15740 | 15750 | 15750 | 15740 | 16 |
| 355 | 20240102 | 140400 | 1256661190 | 15750 | 15740 | 15750 | 15740 | 21 |
| 356 | 20240102 | 140300 | 1256330540 | 15730 | 15730 | 15730 | 15730 | 0 |
| 357 | 20240102 | 140200 | 1256330540 | 15730 | 15730 | 15730 | 15730 | 5 |
| 358 | 20240102 | 140100 | 1256251890 | 15730 | 15720 | 15730 | 15720 | 690 |
| 359 | 20240102 | 140000 | 1245398250 | 15720 | 15730 | 15730 | 15710 | 155 |
| 360 | 20240102 | 135900 | 1242961400 | 15720 | 15720 | 15720 | 15720 | 68 |
| 361 | 20240102 | 135800 | 1241892440 | 15730 | 15730 | 15730 | 15730 | 273 |
| 362 | 20240102 | 135700 | 1237598150 | 15740 | 15730 | 15740 | 15730 | 4 |
| 363 | 20240102 | 135600 | 1237535220 | 15740 | 15740 | 15740 | 15740 | 17 |
| 364 | 20240102 | 135500 | 1237267640 | 15730 | 15730 | 15730 | 15730 | 67 |
| 365 | 20240102 | 135400 | 1236213730 | 15740 | 15740 | 15740 | 15740 | 47 |
| 366 | 20240102 | 135300 | 1235473950 | 15730 | 15730 | 15730 | 15730 | 10 |
| 367 | 20240102 | 135200 | 1235316650 | 15730 | 15740 | 15740 | 15730 | 66 |
| 368 | 20240102 | 135100 | 1234278460 | 15740 | 15730 | 15740 | 15730 | 6 |
| 369 | 20240102 | 135000 | 1234184070 | 15730 | 15730 | 15730 | 15730 | 5 |
| 370 | 20240102 | 134900 | 1234105420 | 15740 | 15740 | 15740 | 15730 | 68 |
| 371 | 20240102 | 134800 | 1233035750 | 15730 | 15720 | 15730 | 15720 | 15 |
| 372 | 20240102 | 134700 | 1232799900 | 15740 | 15720 | 15740 | 15720 | 71 |
| 373 | 20240102 | 134600 | 1231683110 | 15710 | 15710 | 15710 | 15710 | 12 |
| 374 | 20240102 | 134500 | 1231494590 | 15710 | 15710 | 15740 | 15710 | 48 |
| 375 | 20240102 | 134400 | 1230740480 | 15710 | 15710 | 15710 | 15700 | 111 |
| 376 | 20240102 | 134300 | 1228997210 | 15700 | 15700 | 15700 | 15700 | 5 |
| 377 | 20240102 | 134200 | 1228918710 | 15700 | 15740 | 15740 | 15700 | 2486 |
| 378 | 20240102 | 134100 | 1189868510 | 15710 | 15740 | 15740 | 15710 | 1816 |
| 379 | 20240102 | 134000 | 1161309840 | 15740 | 15740 | 15740 | 15740 | 74 |
| 380 | 20240102 | 133900 | 1160145080 | 15740 | 15750 | 15750 | 15740 | 695 |
| 381 | 20240102 | 133800 | 1149202800 | 15760 | 15760 | 15760 | 15760 | 1 |
| 382 | 20240102 | 133700 | 1149187040 | 15750 | 15750 | 15750 | 15750 | 5 |
| 383 | 20240102 | 133600 | 1149108290 | 15750 | 15750 | 15750 | 15750 | 81 |
| 384 | 20240102 | 133500 | 1147832540 | 15760 | 15760 | 15760 | 15760 | 38 |
| 385 | 20240102 | 133400 | 1147233660 | 15750 | 15750 | 15750 | 15750 | 32 |
| 386 | 20240102 | 133300 | 1146729660 | 15750 | 15770 | 15770 | 15750 | 418 |
| 387 | 20240102 | 133200 | 1140142570 | 15770 | 15770 | 15770 | 15770 | 0 |
| 388 | 20240102 | 133100 | 1140142570 | 15770 | 15770 | 15770 | 15770 | 66 |
| 389 | 20240102 | 133000 | 1139101750 | 15770 | 15770 | 15770 | 15760 | 58 |
| 390 | 20240102 | 132900 | 1138187140 | 15760 | 15760 | 15760 | 15760 | 5 |
| 391 | 20240102 | 132800 | 1138108340 | 15770 | 15760 | 15770 | 15760 | 22 |
| 392 | 20240102 | 132700 | 1137761470 | 15760 | 15760 | 15760 | 15760 | 67 |
| 393 | 20240102 | 132600 | 1136705550 | 15770 | 15760 | 15770 | 15760 | 6 |
| 394 | 20240102 | 132500 | 1136610980 | 15760 | 15760 | 15760 | 15760 | 5 |
| 395 | 20240102 | 132400 | 1136532180 | 15780 | 15780 | 15780 | 15780 | 1 |
| 396 | 20240102 | 132300 | 1136516400 | 15760 | 15770 | 15770 | 15760 | 6 |
| 397 | 20240102 | 132200 | 1136421830 | 15770 | 15770 | 15770 | 15770 | 65 |
| 398 | 20240102 | 132100 | 1135396780 | 15750 | 15760 | 15760 | 15750 | 505 |
| 399 | 20240102 | 132000 | 1127442780 | 15760 | 15760 | 15760 | 15760 | 522 |
| 400 | 20240102 | 131900 | 1119216060 | 15760 | 15760 | 15760 | 15760 | 0 |
| 401 | 20240102 | 131800 | 1119216060 | 15760 | 15760 | 15760 | 15760 | 9 |
| 402 | 20240102 | 131700 | 1119074220 | 15770 | 15770 | 15770 | 15770 | 7 |
| 403 | 20240102 | 131600 | 1118963830 | 15770 | 15780 | 15780 | 15770 | 246 |
| 404 | 20240102 | 131500 | 1115084340 | 15790 | 15770 | 15790 | 15770 | 2 |
| 405 | 20240102 | 131400 | 1115052780 | 15770 | 15770 | 15780 | 15770 | 189 |
| 406 | 20240102 | 131300 | 1112072240 | 15770 | 15800 | 15800 | 15770 | 1220 |
| 407 | 20240102 | 131200 | 1092797740 | 15810 | 15800 | 15810 | 15800 | 31 |
| 408 | 20240102 | 131100 | 1092307930 | 15800 | 15800 | 15800 | 15800 | 74 |
| 409 | 20240102 | 131000 | 1091138730 | 15820 | 15820 | 15820 | 15820 | 1 |
| 410 | 20240102 | 130900 | 1091122910 | 15820 | 15820 | 15820 | 15820 | 55 |
| 411 | 20240102 | 130800 | 1090252810 | 15820 | 15820 | 15820 | 15820 | 267 |
| 412 | 20240102 | 130700 | 1086028870 | 15820 | 15820 | 15820 | 15820 | 1003 |
| 413 | 20240102 | 130600 | 1070161410 | 15820 | 15820 | 15830 | 15820 | 120 |
| 414 | 20240102 | 130500 | 1068262000 | 15820 | 15820 | 15830 | 15820 | 342 |
| 415 | 20240102 | 130400 | 1062850250 | 15820 | 15820 | 15830 | 15820 | 35 |
| 416 | 20240102 | 130300 | 1062296520 | 15820 | 15820 | 15820 | 15820 | 486 |
| 417 | 20240102 | 130200 | 1054608000 | 15810 | 15810 | 15810 | 15810 | 120 |
| 418 | 20240102 | 130100 | 1052710800 | 15810 | 15820 | 15820 | 15800 | 21 |
| 419 | 20240102 | 130000 | 1052378740 | 15820 | 15810 | 15820 | 15810 | 6 |
| 420 | 20240102 | 125900 | 1052283870 | 15820 | 15820 | 15820 | 15820 | 2 |
| 421 | 20240102 | 125800 | 1052252230 | 15820 | 15820 | 15830 | 15810 | 89 |
| 422 | 20240102 | 125700 | 1050844850 | 15820 | 15780 | 15820 | 15780 | 2687 |
| 423 | 20240102 | 125600 | 1008403830 | 15770 | 15770 | 15770 | 15770 | 57 |
| 424 | 20240102 | 125500 | 1007504940 | 15770 | 15760 | 15770 | 15760 | 71 |
| 425 | 20240102 | 125400 | 1006385330 | 15780 | 15780 | 15780 | 15780 | 0 |
| 426 | 20240102 | 125300 | 1006385330 | 15780 | 15760 | 15780 | 15760 | 61 |
| 427 | 20240102 | 125200 | 1005423950 | 15760 | 15760 | 15780 | 15760 | 102 |
| 428 | 20240102 | 125100 | 1003815750 | 15760 | 15760 | 15760 | 15760 | 0 |
| 429 | 20240102 | 125000 | 1003815750 | 15760 | 15760 | 15760 | 15760 | 0 |
| 430 | 20240102 | 124900 | 1003815750 | 15760 | 15760 | 15760 | 15760 | 62 |
| 431 | 20240102 | 124800 | 1002838630 | 15770 | 15770 | 15770 | 15770 | 230 |
| 432 | 20240102 | 124700 | 999211530 | 15720 | 15760 | 15760 | 15720 | 902 |
| 433 | 20240102 | 124600 | 985026650 | 15760 | 15760 | 15760 | 15760 | 13 |
| 434 | 20240102 | 124500 | 984821770 | 15760 | 15760 | 15760 | 15760 | 0 |
| 435 | 20240102 | 124400 | 984821770 | 15760 | 15760 | 15760 | 15760 | 39 |
| 436 | 20240102 | 124300 | 984207130 | 15760 | 15760 | 15760 | 15760 | 25 |
| 437 | 20240102 | 124200 | 983813130 | 15770 | 15770 | 15770 | 15770 | 377 |
| 438 | 20240102 | 124100 | 977867840 | 15780 | 15770 | 15780 | 15770 | 160 |
| 439 | 20240102 | 124000 | 975344440 | 15770 | 15760 | 15780 | 15760 | 387 |
| 440 | 20240102 | 123900 | 969241050 | 15760 | 15750 | 15760 | 15750 | 167 |
| 441 | 20240102 | 123800 | 966610180 | 15750 | 15750 | 15750 | 15750 | 245 |
| 442 | 20240102 | 123700 | 962751430 | 15750 | 15720 | 15760 | 15720 | 1788 |
| 443 | 20240102 | 123600 | 934598010 | 15720 | 15720 | 15720 | 15720 | 70 |
| 444 | 20240102 | 123500 | 933497610 | 15720 | 15720 | 15720 | 15720 | 30 |
| 445 | 20240102 | 123400 | 933026010 | 15720 | 15730 | 15730 | 15720 | 226 |
| 446 | 20240102 | 123300 | 929473240 | 15730 | 15730 | 15730 | 15730 | 0 |
| 447 | 20240102 | 123200 | 929473240 | 15730 | 15720 | 15730 | 15720 | 32 |
| 448 | 20240102 | 123100 | 928970190 | 15710 | 15710 | 15710 | 15710 | 12 |
| 449 | 20240102 | 123000 | 928781670 | 15720 | 15720 | 15720 | 15720 | 34 |
| 450 | 20240102 | 122900 | 928247190 | 15720 | 15720 | 15720 | 15720 | 0 |
| 451 | 20240102 | 122800 | 928247190 | 15720 | 15720 | 15720 | 15720 | 0 |
| 452 | 20240102 | 122700 | 928247190 | 15720 | 15730 | 15730 | 15720 | 82 |
| 453 | 20240102 | 122600 | 926958100 | 15740 | 15740 | 15740 | 15740 | 0 |
| 454 | 20240102 | 122500 | 926958100 | 15740 | 15740 | 15740 | 15740 | 1 |
| 455 | 20240102 | 122400 | 926942360 | 15730 | 15710 | 15730 | 15710 | 407 |
| 456 | 20240102 | 122300 | 920547520 | 15720 | 15720 | 15720 | 15720 | 4 |
| 457 | 20240102 | 122200 | 920484640 | 15720 | 15720 | 15720 | 15720 | 212 |
| 458 | 20240102 | 122100 | 917152000 | 15720 | 15720 | 15720 | 15720 | 73 |
| 459 | 20240102 | 122000 | 916004440 | 15720 | 15720 | 15720 | 15720 | 20 |
| 460 | 20240102 | 121900 | 915690040 | 15720 | 15720 | 15720 | 15720 | 200 |
| 461 | 20240102 | 121800 | 912546040 | 15720 | 15730 | 15730 | 15720 | 66 |
| 462 | 20240102 | 121700 | 911508060 | 15730 | 15730 | 15730 | 15730 | 192 |
| 463 | 20240102 | 121600 | 908487900 | 15730 | 15740 | 15740 | 15730 | 311 |
| 464 | 20240102 | 121500 | 903595820 | 15740 | 15730 | 15740 | 15730 | 192 |
| 465 | 20240102 | 121400 | 900575640 | 15750 | 15750 | 15750 | 15750 | 0 |
| 466 | 20240102 | 121300 | 900575640 | 15750 | 15750 | 15750 | 15750 | 4 |
| 467 | 20240102 | 121200 | 900512640 | 15750 | 15740 | 15750 | 15740 | 13 |
| 468 | 20240102 | 121100 | 900307960 | 15730 | 15740 | 15740 | 15730 | 76 |
| 469 | 20240102 | 121000 | 899112440 | 15730 | 15730 | 15730 | 15730 | 0 |
| 470 | 20240102 | 120900 | 899112440 | 15730 | 15730 | 15730 | 15730 | 5 |
| 471 | 20240102 | 120800 | 899033790 | 15740 | 15720 | 15740 | 15720 | 134 |
| 472 | 20240102 | 120700 | 896926070 | 15750 | 15750 | 15750 | 15750 | 280 |
| 473 | 20240102 | 120600 | 892516070 | 15750 | 15740 | 15760 | 15740 | 544 |
| 474 | 20240102 | 120500 | 883949880 | 15730 | 15720 | 15730 | 15720 | 120 |
| 475 | 20240102 | 120400 | 882063010 | 15730 | 15730 | 15730 | 15730 | 0 |
| 476 | 20240102 | 120300 | 882063010 | 15730 | 15730 | 15730 | 15730 | 50 |
| 477 | 20240102 | 120200 | 881276510 | 15730 | 15710 | 15730 | 15710 | 793 |
| 478 | 20240102 | 120100 | 868811250 | 15720 | 15720 | 15720 | 15720 | 161 |
| 479 | 20240102 | 120000 | 866280330 | 15710 | 15700 | 15710 | 15690 | 84 |
| 480 | 20240102 | 115900 | 864960980 | 15710 | 15710 | 15710 | 15710 | 3 |
| 481 | 20240102 | 115800 | 864913850 | 15720 | 15710 | 15720 | 15710 | 32 |
| 482 | 20240102 | 115700 | 864411120 | 15710 | 15700 | 15710 | 15700 | 94 |
| 483 | 20240102 | 115600 | 862935290 | 15700 | 15690 | 15700 | 15690 | 62 |
| 484 | 20240102 | 115500 | 861961970 | 15690 | 15710 | 15710 | 15690 | 24 |
| 485 | 20240102 | 115400 | 861585260 | 15700 | 15700 | 15700 | 15700 | 7 |
| 486 | 20240102 | 115300 | 861475360 | 15710 | 15700 | 15710 | 15700 | 10 |
| 487 | 20240102 | 115200 | 861318330 | 15700 | 15700 | 15710 | 15700 | 75 |
| 488 | 20240102 | 115100 | 860140800 | 15700 | 15700 | 15700 | 15700 | 7 |
| 489 | 20240102 | 115000 | 860030900 | 15700 | 15700 | 15700 | 15700 | 15 |
| 490 | 20240102 | 114900 | 859795400 | 15700 | 15720 | 15720 | 15700 | 112 |
| 491 | 20240102 | 114800 | 858035900 | 15720 | 15720 | 15720 | 15720 | 2 |
| 492 | 20240102 | 114700 | 858004460 | 15720 | 15720 | 15720 | 15720 | 3 |
| 493 | 20240102 | 114600 | 857957300 | 15720 | 15710 | 15720 | 15710 | 73 |
| 494 | 20240102 | 114500 | 856810460 | 15720 | 15720 | 15720 | 15720 | 437 |
| 495 | 20240102 | 114400 | 849940820 | 15730 | 15740 | 15740 | 15730 | 58 |
| 496 | 20240102 | 114300 | 849027910 | 15740 | 15700 | 15740 | 15700 | 850 |
| 497 | 20240102 | 114200 | 835661540 | 15710 | 15710 | 15710 | 15710 | 9 |
| 498 | 20240102 | 114100 | 835520150 | 15710 | 15710 | 15710 | 15710 | 0 |
| 499 | 20240102 | 114000 | 835520150 | 15710 | 15700 | 15710 | 15700 | 515 |
| 500 | 20240102 | 113900 | 827434590 | 15700 | 15710 | 15710 | 15700 | 12 |
| 501 | 20240102 | 113800 | 827246170 | 15710 | 15710 | 15710 | 15710 | 1 |
| 502 | 20240102 | 113700 | 827230460 | 15710 | 15710 | 15710 | 15710 | 72 |
| 503 | 20240102 | 113600 | 826099340 | 15700 | 15700 | 15720 | 15700 | 402 |
| 504 | 20240102 | 113500 | 819785920 | 15700 | 15700 | 15720 | 15700 | 141 |
| 505 | 20240102 | 113400 | 817571580 | 15690 | 15700 | 15700 | 15680 | 28 |
| 506 | 20240102 | 113300 | 817132320 | 15710 | 15720 | 15720 | 15700 | 3 |
| 507 | 20240102 | 113200 | 817085190 | 15730 | 15740 | 15740 | 15730 | 4 |
| 508 | 20240102 | 113100 | 817022260 | 15650 | 15700 | 15740 | 15650 | 269 |
| 509 | 20240102 | 113000 | 812808140 | 15690 | 15690 | 15700 | 15690 | 82 |
| 510 | 20240102 | 112900 | 811521540 | 15700 | 15700 | 15700 | 15700 | 0 |
| 511 | 20240102 | 112800 | 811521540 | 15700 | 15700 | 15700 | 15700 | 0 |
| 512 | 20240102 | 112700 | 811521540 | 15700 | 15700 | 15710 | 15700 | 19 |
| 513 | 20240102 | 112600 | 811223190 | 15710 | 15720 | 15720 | 15710 | 510 |
| 514 | 20240102 | 112500 | 803206090 | 15720 | 15690 | 15720 | 15690 | 283 |
| 515 | 20240102 | 112400 | 798760350 | 15690 | 15690 | 15690 | 15690 | 62 |
| 516 | 20240102 | 112300 | 797787570 | 15700 | 15700 | 15700 | 15700 | 139 |
| 517 | 20240102 | 112200 | 795605270 | 15700 | 15670 | 15710 | 15640 | 811 |
| 518 | 20240102 | 112100 | 782872810 | 15660 | 15660 | 15660 | 15660 | 62 |
| 519 | 20240102 | 112000 | 781901890 | 15660 | 15600 | 15660 | 15600 | 147 |
| 520 | 20240102 | 111900 | 779600770 | 15660 | 15660 | 15660 | 15660 | 3 |
| 521 | 20240102 | 111800 | 779553790 | 15660 | 15660 | 15660 | 15660 | 1 |
| 522 | 20240102 | 111700 | 779538130 | 15590 | 15680 | 15680 | 15590 | 933 |
| 523 | 20240102 | 111600 | 764974780 | 15680 | 15680 | 15680 | 15680 | 10 |
| 524 | 20240102 | 111500 | 764817980 | 15680 | 15680 | 15680 | 15670 | 202 |
| 525 | 20240102 | 111400 | 761651360 | 15600 | 15630 | 15630 | 15600 | 3216 |
| 526 | 20240102 | 111300 | 711458390 | 15620 | 15630 | 15630 | 15620 | 93 |
| 527 | 20240102 | 111200 | 710005070 | 15630 | 15620 | 15630 | 15620 | 27 |
| 528 | 20240102 | 111100 | 709583160 | 15620 | 15650 | 15650 | 15620 | 9 |
| 529 | 20240102 | 111000 | 709442550 | 15600 | 15680 | 15680 | 15600 | 18980 |
| 530 | 20240102 | 110900 | 412178470 | 15690 | 15690 | 15690 | 15690 | 65 |
| 531 | 20240102 | 110800 | 411158620 | 15680 | 15680 | 15680 | 15670 | 169 |
| 532 | 20240102 | 110700 | 408509400 | 15680 | 15680 | 15680 | 15680 | 14 |
| 533 | 20240102 | 110600 | 408289880 | 15680 | 15660 | 15680 | 15660 | 1190 |
| 534 | 20240102 | 110500 | 389642500 | 15670 | 15670 | 15670 | 15670 | 1 |
| 535 | 20240102 | 110400 | 389626830 | 15660 | 15670 | 15700 | 15660 | 250 |
| 536 | 20240102 | 110300 | 385707930 | 15670 | 15670 | 15670 | 15670 | 94 |
| 537 | 20240102 | 110200 | 384234950 | 15670 | 15680 | 15680 | 15670 | 75 |
| 538 | 20240102 | 110100 | 383059670 | 15700 | 15670 | 15700 | 15670 | 214 |
| 539 | 20240102 | 110000 | 379700290 | 15670 | 15670 | 15700 | 15670 | 234 |
| 540 | 20240102 | 105900 | 376033400 | 15670 | 15670 | 15670 | 15660 | 111 |
| 541 | 20240102 | 105800 | 374295050 | 15660 | 15670 | 15670 | 15660 | 264 |
| 542 | 20240102 | 105700 | 370158210 | 15670 | 15680 | 15680 | 15670 | 518 |
| 543 | 20240102 | 105600 | 362036140 | 15680 | 15710 | 15710 | 15680 | 766 |
| 544 | 20240102 | 105500 | 350020280 | 15700 | 15700 | 15700 | 15700 | 21 |
| 545 | 20240102 | 105400 | 349690580 | 15700 | 15700 | 15710 | 15700 | 11 |
| 546 | 20240102 | 105300 | 349517830 | 15700 | 15690 | 15720 | 15690 | 31 |
| 547 | 20240102 | 105200 | 349031050 | 15690 | 15720 | 15730 | 15690 | 2218 |
| 548 | 20240102 | 105100 | 314198680 | 15730 | 15720 | 15730 | 15720 | 186 |
| 549 | 20240102 | 105000 | 311274240 | 15720 | 15720 | 15720 | 15720 | 156 |
| 550 | 20240102 | 104900 | 308821920 | 15710 | 15720 | 15720 | 15710 | 63 |
| 551 | 20240102 | 104800 | 307832180 | 15710 | 15720 | 15720 | 15710 | 19 |
| 552 | 20240102 | 104700 | 307533680 | 15720 | 15720 | 15720 | 15720 | 32 |
| 553 | 20240102 | 104600 | 307030640 | 15710 | 15710 | 15720 | 15710 | 67 |
| 554 | 20240102 | 104500 | 305978040 | 15710 | 15720 | 15720 | 15710 | 670 |
| 555 | 20240102 | 104400 | 295451310 | 15720 | 15720 | 15720 | 15710 | 147 |
| 556 | 20240102 | 104300 | 293140540 | 15720 | 15730 | 15730 | 15720 | 298 |
| 557 | 20240102 | 104200 | 288453290 | 15740 | 15740 | 15750 | 15740 | 227 |
| 558 | 20240102 | 104100 | 284880190 | 15740 | 15740 | 15740 | 15740 | 115 |
| 559 | 20240102 | 104000 | 283070090 | 15740 | 15750 | 15750 | 15740 | 150 |
| 560 | 20240102 | 103900 | 280708720 | 15750 | 15740 | 15750 | 15740 | 275 |
| 561 | 20240102 | 103800 | 276379910 | 15730 | 15740 | 15740 | 15730 | 146 |
| 562 | 20240102 | 103700 | 274081920 | 15740 | 15700 | 15740 | 15700 | 837 |
| 563 | 20240102 | 103600 | 260927490 | 15710 | 15710 | 15720 | 15710 | 45 |
| 564 | 20240102 | 103500 | 260220530 | 15710 | 15710 | 15710 | 15700 | 29 |
| 565 | 20240102 | 103400 | 259765060 | 15700 | 15690 | 15710 | 15690 | 95 |
| 566 | 20240102 | 103300 | 258273490 | 15690 | 15690 | 15700 | 15690 | 76 |
| 567 | 20240102 | 103200 | 257080980 | 15700 | 15690 | 15700 | 15690 | 130 |
| 568 | 20240102 | 103100 | 255040080 | 15690 | 15700 | 15700 | 15690 | 710 |
| 569 | 20240102 | 103000 | 243895310 | 15700 | 15710 | 15710 | 15700 | 1631 |
| 570 | 20240102 | 102900 | 218288200 | 15700 | 15710 | 15710 | 15700 | 22 |
| 571 | 20240102 | 102800 | 217942590 | 15700 | 15680 | 15700 | 15680 | 355 |
| 572 | 20240102 | 102700 | 212371100 | 15690 | 15690 | 15690 | 15690 | 35 |
| 573 | 20240102 | 102600 | 211821950 | 15680 | 15690 | 15690 | 15680 | 6 |
| 574 | 20240102 | 102500 | 211727850 | 15720 | 15710 | 15720 | 15710 | 10 |
| 575 | 20240102 | 102400 | 211570670 | 15680 | 15670 | 15680 | 15670 | 153 |
| 576 | 20240102 | 102300 | 209172550 | 15700 | 15680 | 15700 | 15660 | 1173 |
| 577 | 20240102 | 102200 | 190789600 | 15680 | 15680 | 15680 | 15680 | 410 |
| 578 | 20240102 | 102100 | 184360800 | 15690 | 15710 | 15710 | 15690 | 1312 |
| 579 | 20240102 | 102000 | 163765420 | 15710 | 15710 | 15710 | 15710 | 270 |
| 580 | 20240102 | 101900 | 159523720 | 15720 | 15730 | 15730 | 15720 | 268 |
| 581 | 20240102 | 101800 | 155310730 | 15730 | 15750 | 15750 | 15730 | 234 |
| 582 | 20240102 | 101700 | 151629560 | 15750 | 15750 | 15750 | 15750 | 60 |
| 583 | 20240102 | 101600 | 150684560 | 15750 | 15740 | 15770 | 15740 | 516 |
| 584 | 20240102 | 101500 | 142557670 | 15740 | 15740 | 15740 | 15710 | 551 |
| 585 | 20240102 | 101400 | 133899930 | 15730 | 15700 | 15730 | 15700 | 92 |
| 586 | 20240102 | 101300 | 132453670 | 15700 | 15700 | 15700 | 15670 | 949 |
| 587 | 20240102 | 101200 | 117572630 | 15670 | 15680 | 15680 | 15670 | 510 |
| 588 | 20240102 | 101100 | 109577730 | 15670 | 15700 | 15740 | 15670 | 1010 |
| 589 | 20240102 | 101000 | 93744590 | 15690 | 15690 | 15690 | 15690 | 29 |
| 590 | 20240102 | 100900 | 93289580 | 15680 | 15740 | 15740 | 15670 | 1384 |
| 591 | 20240102 | 100800 | 71565300 | 15740 | 15770 | 15770 | 15740 | 467 |
| 592 | 20240102 | 100700 | 64208450 | 15770 | 15770 | 15780 | 15770 | 580 |
| 593 | 20240102 | 100600 | 55060800 | 15770 | 15770 | 15770 | 15770 | 126 |
| 594 | 20240102 | 100500 | 53073780 | 15770 | 15750 | 15770 | 15740 | 275 |
| 595 | 20240102 | 100400 | 48738230 | 15730 | 15730 | 15730 | 15720 | 701 |
| 596 | 20240102 | 100300 | 37716500 | 15700 | 15700 | 15700 | 15700 | 215 |
| 597 | 20240102 | 100200 | 34341000 | 15690 | 15700 | 15700 | 15690 | 220 |
| 598 | 20240102 | 100100 | 30888170 | 15790 | 15700 | 15790 | 15700 | 79 |
| 599 | 20240102 | 100000 | 29647280 | 15700 | 15820 | 15850 | 15700 | 1331 |