29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 185400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 3 | 20240112 | 185300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240112 | 185200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240112 | 185100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240112 | 185000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240112 | 184900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240112 | 184800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240112 | 184700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240112 | 184600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240112 | 184500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240112 | 184400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240112 | 184300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240112 | 184200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240112 | 184100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240112 | 184000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240112 | 183900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240112 | 183800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240112 | 183700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240112 | 183600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240112 | 183500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240112 | 183400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240112 | 183300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240112 | 183200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240112 | 183100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240112 | 183000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240112 | 182900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240112 | 182800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240112 | 182700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240112 | 182600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240112 | 182500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240112 | 182400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 33 | 20240112 | 182300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240112 | 182200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240112 | 182100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240112 | 182000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240112 | 181900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240112 | 181800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240112 | 181700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240112 | 181600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240112 | 181500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240112 | 181400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240112 | 181300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240112 | 181200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240112 | 181100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240112 | 181000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240112 | 180900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240112 | 180800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240112 | 180700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240112 | 180600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240112 | 180500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240112 | 180400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240112 | 180300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240112 | 180200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240112 | 180100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240112 | 180000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240112 | 175900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240112 | 175800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240112 | 175700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240112 | 175600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240112 | 175500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240112 | 175400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 63 | 20240112 | 175300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240112 | 175200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240112 | 175100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240112 | 175000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240112 | 174900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240112 | 174800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240112 | 174700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240112 | 174600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240112 | 174500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240112 | 174400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240112 | 174300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240112 | 174200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240112 | 174100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240112 | 174000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240112 | 173900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240112 | 173800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240112 | 173700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240112 | 173600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240112 | 173500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240112 | 173400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240112 | 173300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240112 | 173200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240112 | 173100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240112 | 173000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240112 | 172900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240112 | 172800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240112 | 172700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240112 | 172600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240112 | 172500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240112 | 172400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 93 | 20240112 | 172300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240112 | 172200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240112 | 172100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240112 | 172000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240112 | 171900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240112 | 171800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240112 | 171700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240112 | 171600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240112 | 171500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240112 | 171400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240112 | 171300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240112 | 171200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240112 | 171100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240112 | 171000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240112 | 170900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240112 | 170800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240112 | 170700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240112 | 170600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240112 | 170500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240112 | 170400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240112 | 170300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240112 | 170200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240112 | 170100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240112 | 170000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240112 | 165900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240112 | 165800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240112 | 165700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240112 | 165600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240112 | 165500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240112 | 165400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 123 | 20240112 | 165300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240112 | 165200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240112 | 165100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240112 | 165000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240112 | 164900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240112 | 164800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240112 | 164700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240112 | 164600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240112 | 164500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240112 | 164400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240112 | 164300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240112 | 164200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240112 | 164100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240112 | 164000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240112 | 163900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240112 | 163800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240112 | 163700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240112 | 163600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240112 | 163500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240112 | 163400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240112 | 163300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240112 | 163200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240112 | 163100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240112 | 163000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240112 | 162900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240112 | 162800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240112 | 162700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240112 | 162600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240112 | 162500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240112 | 162400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 153 | 20240112 | 162300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240112 | 162200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240112 | 162100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240112 | 162000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240112 | 161900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240112 | 161800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240112 | 161700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240112 | 161600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240112 | 161500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240112 | 161400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240112 | 161300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240112 | 161200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240112 | 161100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240112 | 161000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240112 | 160900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240112 | 160800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240112 | 160700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240112 | 160600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240112 | 160500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240112 | 160400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240112 | 160300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240112 | 160200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240112 | 160100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240112 | 160000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240112 | 155900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240112 | 155800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240112 | 155700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240112 | 155600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240112 | 155500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240112 | 155400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 183 | 20240112 | 155300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240112 | 155200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240112 | 155100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240112 | 155000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240112 | 154900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240112 | 154800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240112 | 154700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240112 | 154600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240112 | 154500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240112 | 154400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240112 | 154300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240112 | 154200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20240112 | 154100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20240112 | 154000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20240112 | 153900 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20240112 | 153800 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20240112 | 153700 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20240112 | 153600 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20240112 | 153500 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20240112 | 153400 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20240112 | 153300 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20240112 | 153200 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20240112 | 153100 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20240112 | 153000 | 2989538090 | 8700 | 8700 | 8700 | 8700 | 5534 |
| 207 | 20240112 | 152900 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 208 | 20240112 | 152800 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 209 | 20240112 | 152700 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 210 | 20240112 | 152600 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 211 | 20240112 | 152500 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 212 | 20240112 | 152400 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 213 | 20240112 | 152300 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 214 | 20240112 | 152200 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 215 | 20240112 | 152100 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 216 | 20240112 | 152000 | 2941392290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 217 | 20240112 | 151900 | 2941392290 | 8650 | 8640 | 8700 | 8640 | 754 |
| 218 | 20240112 | 151800 | 2934867220 | 8650 | 8650 | 8700 | 8650 | 617 |
| 219 | 20240112 | 151700 | 2929529620 | 8660 | 8660 | 8670 | 8660 | 1157 |
| 220 | 20240112 | 151600 | 2919507310 | 8700 | 8690 | 8700 | 8660 | 1119 |
| 221 | 20240112 | 151500 | 2909776980 | 8690 | 8660 | 8690 | 8660 | 424 |
| 222 | 20240112 | 151400 | 2906093200 | 8690 | 8680 | 8690 | 8670 | 997 |
| 223 | 20240112 | 151300 | 2897437170 | 8660 | 8680 | 8680 | 8650 | 677 |
| 224 | 20240112 | 151200 | 2891563930 | 8670 | 8660 | 8680 | 8660 | 424 |
| 225 | 20240112 | 151100 | 2887887000 | 8680 | 8670 | 8680 | 8660 | 749 |
| 226 | 20240112 | 151000 | 2881385870 | 8670 | 8680 | 8680 | 8660 | 492 |
| 227 | 20240112 | 150900 | 2877119510 | 8680 | 8670 | 8690 | 8670 | 605 |
| 228 | 20240112 | 150800 | 2871863930 | 8660 | 8690 | 8710 | 8660 | 1393 |
| 229 | 20240112 | 150700 | 2859746340 | 8690 | 8680 | 8690 | 8680 | 286 |
| 230 | 20240112 | 150600 | 2857261040 | 8670 | 8710 | 8710 | 8660 | 474 |
| 231 | 20240112 | 150500 | 2853150290 | 8660 | 8690 | 8690 | 8660 | 347 |
| 232 | 20240112 | 150400 | 2850135310 | 8680 | 8680 | 8690 | 8680 | 300 |
| 233 | 20240112 | 150300 | 2847528550 | 8710 | 8680 | 8710 | 8680 | 381 |
| 234 | 20240112 | 150200 | 2844216520 | 8690 | 8680 | 8710 | 8680 | 299 |
| 235 | 20240112 | 150100 | 2841618430 | 8700 | 8690 | 8710 | 8690 | 930 |
| 236 | 20240112 | 150000 | 2833527200 | 8680 | 8710 | 8710 | 8660 | 91 |
| 237 | 20240112 | 145900 | 2832736320 | 8680 | 8670 | 8710 | 8670 | 669 |
| 238 | 20240112 | 145800 | 2826923850 | 8670 | 8700 | 8710 | 8670 | 1281 |
| 239 | 20240112 | 145700 | 2815797750 | 8690 | 8680 | 8710 | 8680 | 346 |
| 240 | 20240112 | 145600 | 2812790510 | 8680 | 8710 | 8710 | 8680 | 687 |
| 241 | 20240112 | 145500 | 2806812890 | 8680 | 8680 | 8710 | 8660 | 393 |
| 242 | 20240112 | 145400 | 2803397590 | 8660 | 8690 | 8710 | 8660 | 653 |
| 243 | 20240112 | 145300 | 2797720690 | 8680 | 8670 | 8710 | 8660 | 265 |
| 244 | 20240112 | 145200 | 2795422050 | 8670 | 8710 | 8710 | 8670 | 463 |
| 245 | 20240112 | 145100 | 2791397130 | 8690 | 8700 | 8720 | 8660 | 517 |
| 246 | 20240112 | 145000 | 2786905430 | 8710 | 8710 | 8730 | 8700 | 885 |
| 247 | 20240112 | 144900 | 2779195350 | 8730 | 8700 | 8730 | 8690 | 618 |
| 248 | 20240112 | 144800 | 2773812890 | 8700 | 8700 | 8710 | 8700 | 617 |
| 249 | 20240112 | 144700 | 2768440610 | 8690 | 8690 | 8690 | 8680 | 803 |
| 250 | 20240112 | 144600 | 2761462580 | 8680 | 8670 | 8700 | 8670 | 51 |
| 251 | 20240112 | 144500 | 2761019550 | 8680 | 8690 | 8700 | 8670 | 1517 |
| 252 | 20240112 | 144400 | 2747850340 | 8700 | 8710 | 8710 | 8680 | 596 |
| 253 | 20240112 | 144300 | 2742672020 | 8700 | 8690 | 8700 | 8690 | 643 |
| 254 | 20240112 | 144200 | 2737078390 | 8680 | 8680 | 8710 | 8680 | 327 |
| 255 | 20240112 | 144100 | 2734234460 | 8700 | 8680 | 8710 | 8680 | 439 |
| 256 | 20240112 | 144000 | 2730416930 | 8680 | 8690 | 8710 | 8680 | 816 |
| 257 | 20240112 | 143900 | 2723326760 | 8720 | 8690 | 8720 | 8680 | 487 |
| 258 | 20240112 | 143800 | 2719090090 | 8690 | 8700 | 8730 | 8690 | 619 |
| 259 | 20240112 | 143700 | 2713700940 | 8700 | 8710 | 8730 | 8690 | 354 |
| 260 | 20240112 | 143600 | 2710617240 | 8710 | 8720 | 8720 | 8710 | 370 |
| 261 | 20240112 | 143500 | 2707390960 | 8730 | 8720 | 8750 | 8720 | 1285 |
| 262 | 20240112 | 143400 | 2696166400 | 8740 | 8690 | 8740 | 8690 | 1411 |
| 263 | 20240112 | 143300 | 2683842370 | 8710 | 8720 | 8740 | 8710 | 944 |
| 264 | 20240112 | 143200 | 2675601450 | 8710 | 8740 | 8740 | 8710 | 400 |
| 265 | 20240112 | 143100 | 2672106680 | 8730 | 8760 | 8760 | 8720 | 628 |
| 266 | 20240112 | 143000 | 2666617970 | 8760 | 8740 | 8760 | 8690 | 1084 |
| 267 | 20240112 | 142900 | 2657135080 | 8750 | 8740 | 8750 | 8730 | 381 |
| 268 | 20240112 | 142800 | 2653804520 | 8750 | 8730 | 8750 | 8730 | 911 |
| 269 | 20240112 | 142700 | 2645839070 | 8740 | 8730 | 8740 | 8690 | 480 |
| 270 | 20240112 | 142600 | 2641648470 | 8730 | 8730 | 8750 | 8730 | 403 |
| 271 | 20240112 | 142500 | 2638126360 | 8730 | 8770 | 8770 | 8730 | 422 |
| 272 | 20240112 | 142400 | 2634433400 | 8770 | 8750 | 8770 | 8740 | 918 |
| 273 | 20240112 | 142300 | 2626393730 | 8770 | 8740 | 8770 | 8740 | 367 |
| 274 | 20240112 | 142200 | 2623179140 | 8740 | 8740 | 8770 | 8730 | 1131 |
| 275 | 20240112 | 142100 | 2613281730 | 8720 | 8710 | 8730 | 8710 | 2643 |
| 276 | 20240112 | 142000 | 2590209640 | 8700 | 8720 | 8720 | 8690 | 93 |
| 277 | 20240112 | 141900 | 2589399120 | 8710 | 8730 | 8730 | 8710 | 638 |
| 278 | 20240112 | 141800 | 2583841060 | 8690 | 8720 | 8720 | 8680 | 898 |
| 279 | 20240112 | 141700 | 2576011030 | 8710 | 8710 | 8730 | 8710 | 405 |
| 280 | 20240112 | 141600 | 2572482310 | 8700 | 8700 | 8700 | 8700 | 287 |
| 281 | 20240112 | 141500 | 2569985410 | 8690 | 8680 | 8690 | 8680 | 22 |
| 282 | 20240112 | 141400 | 2569794330 | 8670 | 8750 | 8750 | 8670 | 675 |
| 283 | 20240112 | 141300 | 2563890520 | 8750 | 8660 | 8750 | 8660 | 112 |
| 284 | 20240112 | 141200 | 2562912440 | 8670 | 8710 | 8730 | 8670 | 987 |
| 285 | 20240112 | 141100 | 2554301970 | 8670 | 8680 | 8720 | 8660 | 902 |
| 286 | 20240112 | 141000 | 2546459370 | 8680 | 8720 | 8730 | 8650 | 4025 |
| 287 | 20240112 | 140900 | 2511360670 | 8720 | 8700 | 8720 | 8650 | 2169 |
| 288 | 20240112 | 140800 | 2492470080 | 8690 | 8670 | 8690 | 8670 | 18 |
| 289 | 20240112 | 140700 | 2492313740 | 8660 | 8660 | 8720 | 8660 | 52 |
| 290 | 20240112 | 140600 | 2491861610 | 8720 | 8700 | 8720 | 8650 | 955 |
| 291 | 20240112 | 140500 | 2483552320 | 8690 | 8640 | 8690 | 8640 | 109 |
| 292 | 20240112 | 140400 | 2482605520 | 8640 | 8630 | 8710 | 8630 | 24 |
| 293 | 20240112 | 140300 | 2482398240 | 8620 | 8670 | 8680 | 8620 | 1158 |
| 294 | 20240112 | 140200 | 2472347080 | 8670 | 8660 | 8670 | 8660 | 18 |
| 295 | 20240112 | 140100 | 2472191160 | 8650 | 8690 | 8730 | 8650 | 303 |
| 296 | 20240112 | 140000 | 2469549570 | 8690 | 8710 | 8750 | 8690 | 2474 |
| 297 | 20240112 | 135900 | 2447980190 | 8690 | 8700 | 8700 | 8680 | 672 |
| 298 | 20240112 | 135800 | 2442134590 | 8690 | 8650 | 8690 | 8640 | 2802 |
| 299 | 20240112 | 135700 | 2417814600 | 8650 | 8630 | 8650 | 8630 | 20 |
| 300 | 20240112 | 135600 | 2417641980 | 8610 | 8610 | 8660 | 8610 | 66 |
| 301 | 20240112 | 135500 | 2417071520 | 8610 | 8630 | 8630 | 8610 | 853 |
| 302 | 20240112 | 135400 | 2409710410 | 8620 | 8610 | 8620 | 8610 | 21 |
| 303 | 20240112 | 135300 | 2409529470 | 8610 | 8660 | 8660 | 8600 | 1609 |
| 304 | 20240112 | 135200 | 2395596070 | 8680 | 8640 | 8680 | 8640 | 204 |
| 305 | 20240112 | 135100 | 2393829520 | 8640 | 8630 | 8640 | 8630 | 318 |
| 306 | 20240112 | 135000 | 2391082220 | 8620 | 8610 | 8620 | 8610 | 8 |
| 307 | 20240112 | 134900 | 2391013300 | 8610 | 8600 | 8630 | 8600 | 24 |
| 308 | 20240112 | 134800 | 2390806750 | 8600 | 8610 | 8610 | 8600 | 983 |
| 309 | 20240112 | 134700 | 2382349570 | 8620 | 8610 | 8650 | 8610 | 597 |
| 310 | 20240112 | 134600 | 2377203320 | 8600 | 8620 | 8620 | 8600 | 1213 |
| 311 | 20240112 | 134500 | 2366759880 | 8610 | 8660 | 8660 | 8600 | 1048 |
| 312 | 20240112 | 134400 | 2357699730 | 8660 | 8660 | 8670 | 8660 | 424 |
| 313 | 20240112 | 134300 | 2354024730 | 8650 | 8640 | 8650 | 8640 | 516 |
| 314 | 20240112 | 134200 | 2349561420 | 8640 | 8620 | 8680 | 8620 | 1430 |
| 315 | 20240112 | 134100 | 2337202890 | 8620 | 8600 | 8640 | 8600 | 2007 |
| 316 | 20240112 | 134000 | 2319880670 | 8600 | 8610 | 8610 | 8600 | 1287 |
| 317 | 20240112 | 133900 | 2308801960 | 8580 | 8580 | 8610 | 8580 | 859 |
| 318 | 20240112 | 133800 | 2301413510 | 8570 | 8590 | 8610 | 8570 | 1693 |
| 319 | 20240112 | 133700 | 2286856160 | 8570 | 8550 | 8590 | 8550 | 497 |
| 320 | 20240112 | 133600 | 2282595560 | 8570 | 8540 | 8570 | 8540 | 1424 |
| 321 | 20240112 | 133500 | 2270414520 | 8520 | 8570 | 8570 | 8510 | 301 |
| 322 | 20240112 | 133400 | 2267835450 | 8510 | 8540 | 8550 | 8510 | 2816 |
| 323 | 20240112 | 133300 | 2243839630 | 8510 | 8510 | 8510 | 8510 | 8 |
| 324 | 20240112 | 133200 | 2243771550 | 8500 | 8550 | 8550 | 8500 | 990 |
| 325 | 20240112 | 133100 | 2235332390 | 8560 | 8560 | 8560 | 8560 | 270 |
| 326 | 20240112 | 133000 | 2233021190 | 8550 | 8550 | 8560 | 8550 | 478 |
| 327 | 20240112 | 132900 | 2228932160 | 8550 | 8550 | 8560 | 8550 | 230 |
| 328 | 20240112 | 132800 | 2226965420 | 8540 | 8550 | 8550 | 8540 | 75 |
| 329 | 20240112 | 132700 | 2226324910 | 8490 | 8570 | 8570 | 8490 | 1115 |
| 330 | 20240112 | 132600 | 2216813350 | 8570 | 8580 | 8580 | 8570 | 75 |
| 331 | 20240112 | 132500 | 2216169910 | 8580 | 8570 | 8580 | 8570 | 379 |
| 332 | 20240112 | 132400 | 2212919610 | 8570 | 8580 | 8580 | 8510 | 2311 |
| 333 | 20240112 | 132300 | 2193122570 | 8590 | 8630 | 8630 | 8260 | 41472 |
| 334 | 20240112 | 132200 | 1841863960 | 8620 | 8610 | 8620 | 8610 | 155 |
| 335 | 20240112 | 132100 | 1840528060 | 8600 | 8600 | 8600 | 8600 | 0 |
| 336 | 20240112 | 132000 | 1840528060 | 8600 | 8600 | 8600 | 8600 | 0 |
| 337 | 20240112 | 131900 | 1840528060 | 8600 | 8600 | 8600 | 8600 | 318 |
| 338 | 20240112 | 131800 | 1837793260 | 8600 | 8600 | 8600 | 8600 | 35 |
| 339 | 20240112 | 131700 | 1837492260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 340 | 20240112 | 131600 | 1837492260 | 8620 | 8590 | 8620 | 8580 | 1172 |
| 341 | 20240112 | 131500 | 1827404290 | 8590 | 8620 | 8620 | 8590 | 233 |
| 342 | 20240112 | 131400 | 1825401490 | 8600 | 8610 | 8610 | 8600 | 7504 |
| 343 | 20240112 | 131300 | 1760861400 | 8610 | 8610 | 8610 | 8610 | 9 |
| 344 | 20240112 | 131200 | 1760783910 | 8610 | 8610 | 8610 | 8610 | 0 |
| 345 | 20240112 | 131100 | 1760783910 | 8610 | 8610 | 8610 | 8610 | 0 |
| 346 | 20240112 | 131000 | 1760783910 | 8610 | 8610 | 8610 | 8610 | 352 |
| 347 | 20240112 | 130900 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 348 | 20240112 | 130800 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 349 | 20240112 | 130700 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 350 | 20240112 | 130600 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 351 | 20240112 | 130500 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 352 | 20240112 | 130400 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 353 | 20240112 | 130300 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 354 | 20240112 | 130200 | 1757753190 | 8610 | 8610 | 8610 | 8610 | 400 |
| 355 | 20240112 | 130100 | 1754309190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 356 | 20240112 | 130000 | 1754309190 | 8610 | 8610 | 8650 | 8610 | 124 |
| 357 | 20240112 | 125900 | 1753241470 | 8610 | 8610 | 8610 | 8610 | 50 |
| 358 | 20240112 | 125800 | 1752810970 | 8610 | 8610 | 8610 | 8610 | 0 |
| 359 | 20240112 | 125700 | 1752810970 | 8610 | 8610 | 8610 | 8610 | 0 |
| 360 | 20240112 | 125600 | 1752810970 | 8610 | 8610 | 8610 | 8610 | 53 |
| 361 | 20240112 | 125500 | 1752354640 | 8610 | 8610 | 8610 | 8610 | 17 |
| 362 | 20240112 | 125400 | 1752208270 | 8650 | 8650 | 8650 | 8650 | 0 |
| 363 | 20240112 | 125300 | 1752208270 | 8650 | 8650 | 8650 | 8650 | 50 |
| 364 | 20240112 | 125200 | 1751775770 | 8650 | 8650 | 8650 | 8650 | 0 |
| 365 | 20240112 | 125100 | 1751775770 | 8650 | 8610 | 8650 | 8600 | 189 |
| 366 | 20240112 | 125000 | 1750150020 | 8610 | 8650 | 8650 | 8610 | 2760 |
| 367 | 20240112 | 124900 | 1726370960 | 8660 | 8660 | 8660 | 8660 | 0 |
| 368 | 20240112 | 124800 | 1726370960 | 8660 | 8610 | 8660 | 8610 | 17 |
| 369 | 20240112 | 124700 | 1726224540 | 8610 | 8610 | 8610 | 8610 | 0 |
| 370 | 20240112 | 124600 | 1726224540 | 8610 | 8660 | 8660 | 8610 | 163 |
| 371 | 20240112 | 124500 | 1724820560 | 8660 | 8610 | 8660 | 8610 | 3 |
| 372 | 20240112 | 124400 | 1724794680 | 8610 | 8610 | 8610 | 8610 | 1 |
| 373 | 20240112 | 124300 | 1724786070 | 8610 | 8620 | 8620 | 8610 | 500 |
| 374 | 20240112 | 124200 | 1720480870 | 8610 | 8610 | 8610 | 8610 | 0 |
| 375 | 20240112 | 124100 | 1720480870 | 8610 | 8610 | 8610 | 8610 | 199 |
| 376 | 20240112 | 124000 | 1718767480 | 8610 | 8620 | 8620 | 8610 | 701 |
| 377 | 20240112 | 123900 | 1712731670 | 8670 | 8650 | 8670 | 8600 | 16530 |
| 378 | 20240112 | 123800 | 1570458980 | 8650 | 8670 | 8670 | 8650 | 5500 |
| 379 | 20240112 | 123700 | 1522876280 | 8690 | 8690 | 8690 | 8690 | 0 |
| 380 | 20240112 | 123600 | 1522876280 | 8690 | 8670 | 8690 | 8670 | 36 |
| 381 | 20240112 | 123500 | 1522563770 | 8680 | 8680 | 8680 | 8680 | 629 |
| 382 | 20240112 | 123400 | 1517104050 | 8680 | 8680 | 8680 | 8680 | 900 |
| 383 | 20240112 | 123300 | 1509292050 | 8680 | 8700 | 8700 | 8680 | 14091 |
| 384 | 20240112 | 123200 | 1386821330 | 8710 | 8710 | 8710 | 8710 | 0 |
| 385 | 20240112 | 123100 | 1386821330 | 8710 | 8720 | 8720 | 8710 | 716 |
| 386 | 20240112 | 123000 | 1380583280 | 8720 | 8720 | 8720 | 8720 | 0 |
| 387 | 20240112 | 122900 | 1380583280 | 8720 | 8720 | 8720 | 8720 | 0 |
| 388 | 20240112 | 122800 | 1380583280 | 8720 | 8720 | 8720 | 8720 | 105 |
| 389 | 20240112 | 122700 | 1379667680 | 8720 | 8720 | 8720 | 8720 | 1 |
| 390 | 20240112 | 122600 | 1379658960 | 8720 | 8720 | 8720 | 8720 | 2 |
| 391 | 20240112 | 122500 | 1379641520 | 8720 | 8720 | 8720 | 8720 | 115 |
| 392 | 20240112 | 122400 | 1378638720 | 8720 | 8720 | 8720 | 8720 | 134 |
| 393 | 20240112 | 122300 | 1377470240 | 8710 | 8720 | 8720 | 8710 | 305 |
| 394 | 20240112 | 122200 | 1374810650 | 8720 | 8720 | 8720 | 8720 | 195 |
| 395 | 20240112 | 122100 | 1373110250 | 8720 | 8730 | 8730 | 8720 | 51 |
| 396 | 20240112 | 122000 | 1372665030 | 8740 | 8740 | 8740 | 8740 | 600 |
| 397 | 20240112 | 121900 | 1367421030 | 8740 | 8740 | 8740 | 8740 | 0 |
| 398 | 20240112 | 121800 | 1367421030 | 8740 | 8740 | 8740 | 8740 | 0 |
| 399 | 20240112 | 121700 | 1367421030 | 8740 | 8740 | 8740 | 8740 | 2 |
| 400 | 20240112 | 121600 | 1367403550 | 8700 | 8740 | 8740 | 8700 | 6 |
| 401 | 20240112 | 121500 | 1367351190 | 8740 | 8730 | 8740 | 8730 | 503 |
| 402 | 20240112 | 121400 | 1362959970 | 8740 | 8700 | 8740 | 8700 | 160 |
| 403 | 20240112 | 121300 | 1361567930 | 8690 | 8720 | 8720 | 8690 | 1352 |
| 404 | 20240112 | 121200 | 1349811250 | 8730 | 8740 | 8740 | 8730 | 863 |
| 405 | 20240112 | 121100 | 1342273630 | 8760 | 8750 | 8760 | 8750 | 31 |
| 406 | 20240112 | 121000 | 1342002270 | 8750 | 8750 | 8750 | 8750 | 20 |
| 407 | 20240112 | 120900 | 1341827270 | 8760 | 8760 | 8760 | 8760 | 0 |
| 408 | 20240112 | 120800 | 1341827270 | 8760 | 8760 | 8760 | 8760 | 0 |
| 409 | 20240112 | 120700 | 1341827270 | 8760 | 8760 | 8760 | 8760 | 500 |
| 410 | 20240112 | 120600 | 1337447270 | 8760 | 8760 | 8760 | 8760 | 0 |
| 411 | 20240112 | 120500 | 1337447270 | 8760 | 8750 | 8760 | 8750 | 550 |
| 412 | 20240112 | 120400 | 1332630460 | 8740 | 8740 | 8740 | 8740 | 167 |
| 413 | 20240112 | 120300 | 1331170880 | 8750 | 8740 | 8750 | 8740 | 600 |
| 414 | 20240112 | 120200 | 1325922880 | 8740 | 8740 | 8740 | 8740 | 1 |
| 415 | 20240112 | 120100 | 1325914140 | 8770 | 8770 | 8770 | 8770 | 500 |
| 416 | 20240112 | 120000 | 1321529140 | 8740 | 8770 | 8770 | 8740 | 389 |
| 417 | 20240112 | 115900 | 1318129250 | 8770 | 8770 | 8770 | 8770 | 1 |
| 418 | 20240112 | 115800 | 1318120480 | 8710 | 8720 | 8720 | 8710 | 3385 |
| 419 | 20240112 | 115700 | 1288636860 | 8730 | 8730 | 8730 | 8730 | 333 |
| 420 | 20240112 | 115600 | 1285729770 | 8730 | 8730 | 8730 | 8730 | 78 |
| 421 | 20240112 | 115500 | 1285048830 | 8770 | 8770 | 8770 | 8770 | 3 |
| 422 | 20240112 | 115400 | 1285022520 | 8770 | 8770 | 8770 | 8770 | 0 |
| 423 | 20240112 | 115300 | 1285022520 | 8770 | 8730 | 8770 | 8730 | 182 |
| 424 | 20240112 | 115200 | 1283433500 | 8730 | 8780 | 8780 | 8730 | 193 |
| 425 | 20240112 | 115100 | 1281739010 | 8780 | 8780 | 8780 | 8780 | 40 |
| 426 | 20240112 | 115000 | 1281387810 | 8750 | 8780 | 8780 | 8750 | 3 |
| 427 | 20240112 | 114900 | 1281361510 | 8790 | 8710 | 8790 | 8710 | 437 |
| 428 | 20240112 | 114800 | 1277546970 | 8710 | 8700 | 8710 | 8700 | 191 |
| 429 | 20240112 | 114700 | 1275883380 | 8710 | 8720 | 8720 | 8710 | 90 |
| 430 | 20240112 | 114600 | 1275098980 | 8710 | 8710 | 8710 | 8710 | 25 |
| 431 | 20240112 | 114500 | 1274881230 | 8710 | 8710 | 8710 | 8700 | 363 |
| 432 | 20240112 | 114400 | 1271722500 | 8710 | 8730 | 8730 | 8710 | 91 |
| 433 | 20240112 | 114300 | 1270929870 | 8710 | 8730 | 8730 | 8710 | 9177 |
| 434 | 20240112 | 114200 | 1190846960 | 8740 | 8740 | 8740 | 8740 | 591 |
| 435 | 20240112 | 114100 | 1185681620 | 8760 | 8760 | 8760 | 8760 | 0 |
| 436 | 20240112 | 114000 | 1185681620 | 8760 | 8760 | 8760 | 8760 | 480 |
| 437 | 20240112 | 113900 | 1181476820 | 8790 | 8790 | 8790 | 8790 | 1 |
| 438 | 20240112 | 113800 | 1181468030 | 8740 | 8740 | 8740 | 8740 | 2 |
| 439 | 20240112 | 113700 | 1181450550 | 8790 | 8790 | 8790 | 8790 | 0 |
| 440 | 20240112 | 113600 | 1181450550 | 8790 | 8790 | 8790 | 8790 | 5 |
| 441 | 20240112 | 113500 | 1181406600 | 8790 | 8790 | 8790 | 8790 | 0 |
| 442 | 20240112 | 113400 | 1181406600 | 8790 | 8780 | 8790 | 8780 | 394 |
| 443 | 20240112 | 113300 | 1177944690 | 8780 | 8740 | 8780 | 8740 | 12 |
| 444 | 20240112 | 113200 | 1177839370 | 8740 | 8760 | 8760 | 8740 | 1280 |
| 445 | 20240112 | 113100 | 1166644170 | 8790 | 8750 | 8790 | 8740 | 166 |
| 446 | 20240112 | 113000 | 1165191980 | 8750 | 8790 | 8790 | 8750 | 1007 |
| 447 | 20240112 | 112900 | 1156380450 | 8790 | 8790 | 8790 | 8790 | 60 |
| 448 | 20240112 | 112800 | 1155853050 | 8740 | 8740 | 8740 | 8740 | 2 |
| 449 | 20240112 | 112700 | 1155835570 | 8800 | 8760 | 8800 | 8760 | 115 |
| 450 | 20240112 | 112600 | 1154823610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 451 | 20240112 | 112500 | 1154823610 | 8760 | 8770 | 8800 | 8760 | 1131 |
| 452 | 20240112 | 112400 | 1144912010 | 8790 | 8780 | 8790 | 8770 | 625 |
| 453 | 20240112 | 112300 | 1139425330 | 8800 | 8790 | 8800 | 8790 | 149 |
| 454 | 20240112 | 112200 | 1138114170 | 8810 | 8810 | 8810 | 8810 | 0 |
| 455 | 20240112 | 112100 | 1138114170 | 8810 | 8810 | 8810 | 8810 | 50 |
| 456 | 20240112 | 112000 | 1137673670 | 8810 | 8810 | 8830 | 8810 | 314 |
| 457 | 20240112 | 111900 | 1134907310 | 8840 | 8770 | 8840 | 8770 | 242 |
| 458 | 20240112 | 111800 | 1132779930 | 8770 | 8800 | 8800 | 8770 | 324 |
| 459 | 20240112 | 111700 | 1129932450 | 8810 | 8840 | 8840 | 8800 | 650 |
| 460 | 20240112 | 111600 | 1124197000 | 8840 | 8800 | 8850 | 8800 | 855 |
| 461 | 20240112 | 111500 | 1116640260 | 8840 | 8840 | 8840 | 8820 | 1543 |
| 462 | 20240112 | 111400 | 1103028060 | 8850 | 8830 | 8850 | 8830 | 4478 |
| 463 | 20240112 | 111300 | 1063443230 | 8830 | 8830 | 8840 | 8820 | 2474 |
| 464 | 20240112 | 111200 | 1041577730 | 8840 | 8790 | 8840 | 8790 | 576 |
| 465 | 20240112 | 111100 | 1036498520 | 8800 | 8820 | 8820 | 8800 | 503 |
| 466 | 20240112 | 111000 | 1032072090 | 8830 | 8810 | 8830 | 8790 | 302 |
| 467 | 20240112 | 110900 | 1029413860 | 8800 | 8780 | 8840 | 8780 | 2642 |
| 468 | 20240112 | 110800 | 1006184670 | 8830 | 8830 | 8830 | 8830 | 350 |
| 469 | 20240112 | 110700 | 1003094170 | 8820 | 8800 | 8820 | 8770 | 994 |
| 470 | 20240112 | 110600 | 994336660 | 8800 | 8780 | 8800 | 8780 | 2922 |
| 471 | 20240112 | 110500 | 968636570 | 8770 | 8720 | 8770 | 8720 | 46 |
| 472 | 20240112 | 110400 | 968233660 | 8720 | 8730 | 8730 | 8720 | 3200 |
| 473 | 20240112 | 110300 | 940305120 | 8730 | 8730 | 8730 | 8730 | 0 |
| 474 | 20240112 | 110200 | 940305120 | 8730 | 8730 | 8730 | 8730 | 196 |
| 475 | 20240112 | 110100 | 938594040 | 8730 | 8750 | 8750 | 8730 | 804 |
| 476 | 20240112 | 110000 | 931572200 | 8750 | 8740 | 8790 | 8740 | 80 |
| 477 | 20240112 | 105900 | 930872220 | 8740 | 8740 | 8740 | 8740 | 12 |
| 478 | 20240112 | 105800 | 930767340 | 8740 | 8740 | 8750 | 8740 | 658 |
| 479 | 20240112 | 105700 | 925015600 | 8800 | 8790 | 8800 | 8790 | 510 |
| 480 | 20240112 | 105600 | 920532670 | 8790 | 8770 | 8790 | 8770 | 355 |
| 481 | 20240112 | 105500 | 917413890 | 8770 | 8740 | 8770 | 8740 | 6 |
| 482 | 20240112 | 105400 | 917361420 | 8740 | 8740 | 8740 | 8740 | 582 |
| 483 | 20240112 | 105300 | 912274740 | 8740 | 8760 | 8760 | 8740 | 1718 |
| 484 | 20240112 | 105200 | 897254520 | 8750 | 8760 | 8760 | 8750 | 7 |
| 485 | 20240112 | 105100 | 897193260 | 8770 | 8760 | 8770 | 8760 | 648 |
| 486 | 20240112 | 105000 | 891515300 | 8760 | 8720 | 8760 | 8720 | 810 |
| 487 | 20240112 | 104900 | 884423300 | 8750 | 8730 | 8760 | 8730 | 765 |
| 488 | 20240112 | 104800 | 877726730 | 8750 | 8730 | 8750 | 8730 | 1000 |
| 489 | 20240112 | 104700 | 868979220 | 8720 | 8700 | 8720 | 8700 | 468 |
| 490 | 20240112 | 104600 | 864903620 | 8690 | 8690 | 8720 | 8690 | 138 |
| 491 | 20240112 | 104500 | 863704370 | 8680 | 8720 | 8720 | 8680 | 492 |
| 492 | 20240112 | 104400 | 859433690 | 8690 | 8690 | 8690 | 8690 | 0 |
| 493 | 20240112 | 104300 | 859433690 | 8690 | 8710 | 8710 | 8690 | 211 |
| 494 | 20240112 | 104200 | 857600080 | 8690 | 8720 | 8730 | 8690 | 426 |
| 495 | 20240112 | 104100 | 853892830 | 8710 | 8720 | 8750 | 8710 | 695 |
| 496 | 20240112 | 104000 | 847836820 | 8720 | 8740 | 8770 | 8720 | 12 |
| 497 | 20240112 | 103900 | 847731690 | 8720 | 8720 | 8720 | 8720 | 1002 |
| 498 | 20240112 | 103800 | 838994250 | 8710 | 8710 | 8710 | 8710 | 114 |
| 499 | 20240112 | 103700 | 838001310 | 8780 | 8780 | 8780 | 8780 | 51 |
| 500 | 20240112 | 103600 | 837553530 | 8800 | 8750 | 8800 | 8750 | 323 |
| 501 | 20240112 | 103500 | 834727130 | 8750 | 8700 | 8800 | 8700 | 8544 |
| 502 | 20240112 | 103400 | 759846340 | 8690 | 8690 | 8690 | 8690 | 55 |
| 503 | 20240112 | 103300 | 759368390 | 8650 | 8650 | 8650 | 8650 | 71 |
| 504 | 20240112 | 103200 | 758754240 | 8700 | 8700 | 8700 | 8700 | 0 |
| 505 | 20240112 | 103100 | 758754240 | 8700 | 8700 | 8700 | 8650 | 5 |
| 506 | 20240112 | 103000 | 758710840 | 8730 | 8700 | 8730 | 8700 | 130 |
| 507 | 20240112 | 102900 | 757578310 | 8700 | 8700 | 8700 | 8700 | 5 |
| 508 | 20240112 | 102800 | 757534810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 509 | 20240112 | 102700 | 757534810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 510 | 20240112 | 102600 | 757534810 | 8700 | 8700 | 8700 | 8630 | 542 |
| 511 | 20240112 | 102500 | 752820080 | 8700 | 8690 | 8700 | 8690 | 300 |
| 512 | 20240112 | 102400 | 750210100 | 8700 | 8660 | 8700 | 8660 | 1300 |
| 513 | 20240112 | 102300 | 738915920 | 8610 | 8610 | 8610 | 8610 | 9 |
| 514 | 20240112 | 102200 | 738838430 | 8650 | 8650 | 8650 | 8650 | 1 |
| 515 | 20240112 | 102100 | 738829780 | 8600 | 8600 | 8600 | 8600 | 2 |
| 516 | 20240112 | 102000 | 738812580 | 8600 | 8660 | 8660 | 8600 | 1598 |
| 517 | 20240112 | 101900 | 725047000 | 8660 | 8710 | 8710 | 8660 | 307 |
| 518 | 20240112 | 101800 | 722377930 | 8710 | 8690 | 8710 | 8690 | 201 |
| 519 | 20240112 | 101700 | 720627260 | 8690 | 8640 | 8710 | 8640 | 1033 |
| 520 | 20240112 | 101600 | 711640490 | 8740 | 8650 | 8740 | 8650 | 3299 |
| 521 | 20240112 | 101500 | 682956080 | 8640 | 8580 | 8640 | 8580 | 4981 |
| 522 | 20240112 | 101400 | 640050710 | 8580 | 8590 | 8590 | 8580 | 62 |
| 523 | 20240112 | 101300 | 639518360 | 8590 | 8600 | 8600 | 8590 | 47 |
| 524 | 20240112 | 101200 | 639114230 | 8600 | 8600 | 8600 | 8550 | 43 |
| 525 | 20240112 | 101100 | 638745220 | 8600 | 8560 | 8600 | 8550 | 251 |
| 526 | 20240112 | 101000 | 636595890 | 8560 | 8590 | 8600 | 8560 | 300 |
| 527 | 20240112 | 100900 | 634023360 | 8560 | 8600 | 8600 | 8560 | 281 |
| 528 | 20240112 | 100800 | 631614460 | 8600 | 8600 | 8600 | 8600 | 0 |
| 529 | 20240112 | 100700 | 631614460 | 8600 | 8610 | 8610 | 8580 | 2362 |
| 530 | 20240112 | 100600 | 611299110 | 8600 | 8600 | 8600 | 8600 | 355 |
| 531 | 20240112 | 100500 | 608246110 | 8610 | 8600 | 8610 | 8570 | 303 |
| 532 | 20240112 | 100400 | 605640320 | 8600 | 8600 | 8600 | 8600 | 413 |
| 533 | 20240112 | 100300 | 602088520 | 8600 | 8560 | 8600 | 8560 | 18 |
| 534 | 20240112 | 100200 | 601934360 | 8560 | 8530 | 8560 | 8520 | 470 |
| 535 | 20240112 | 100100 | 597922680 | 8510 | 8510 | 8510 | 8510 | 7 |
| 536 | 20240112 | 100000 | 597863110 | 8530 | 8510 | 8530 | 8510 | 202 |
| 537 | 20240112 | 095900 | 596140290 | 8500 | 8510 | 8510 | 8500 | 73 |
| 538 | 20240112 | 095800 | 595519510 | 8530 | 8500 | 8530 | 8500 | 42 |
| 539 | 20240112 | 095700 | 595162150 | 8530 | 8530 | 8530 | 8500 | 71 |
| 540 | 20240112 | 095600 | 594556550 | 8500 | 8520 | 8520 | 8500 | 3218 |
| 541 | 20240112 | 095500 | 567156410 | 8530 | 8530 | 8530 | 8520 | 67 |
| 542 | 20240112 | 095400 | 566584970 | 8530 | 8520 | 8530 | 8520 | 14 |
| 543 | 20240112 | 095300 | 566465660 | 8530 | 8520 | 8530 | 8520 | 5 |
| 544 | 20240112 | 095200 | 566423030 | 8520 | 8520 | 8520 | 8520 | 102 |
| 545 | 20240112 | 095100 | 565553990 | 8510 | 8520 | 8520 | 8510 | 204 |
| 546 | 20240112 | 095000 | 563817370 | 8510 | 8520 | 8520 | 8510 | 44 |
| 547 | 20240112 | 094900 | 563442550 | 8510 | 8510 | 8510 | 8510 | 0 |
| 548 | 20240112 | 094800 | 563442550 | 8510 | 8530 | 8530 | 8510 | 2 |
| 549 | 20240112 | 094700 | 563425510 | 8530 | 8530 | 8530 | 8530 | 1 |
| 550 | 20240112 | 094600 | 563416980 | 8500 | 8500 | 8500 | 8500 | 154 |
| 551 | 20240112 | 094500 | 562107980 | 8500 | 8500 | 8500 | 8500 | 306 |
| 552 | 20240112 | 094400 | 559506980 | 8480 | 8500 | 8500 | 8480 | 1112 |
| 553 | 20240112 | 094300 | 550076620 | 8480 | 8520 | 8520 | 8480 | 5819 |
| 554 | 20240112 | 094200 | 500584480 | 8520 | 8520 | 8520 | 8520 | 23 |
| 555 | 20240112 | 094100 | 500388520 | 8530 | 8530 | 8530 | 8530 | 1 |
| 556 | 20240112 | 094000 | 500379990 | 8530 | 8540 | 8540 | 8530 | 3983 |
| 557 | 20240112 | 093900 | 466392790 | 8530 | 8520 | 8530 | 8520 | 1429 |
| 558 | 20240112 | 093800 | 454208420 | 8520 | 8520 | 8530 | 8520 | 11 |
| 559 | 20240112 | 093700 | 454114690 | 8520 | 8530 | 8540 | 8510 | 2310 |
| 560 | 20240112 | 093600 | 434434870 | 8540 | 8540 | 8540 | 8530 | 2276 |
| 561 | 20240112 | 093500 | 415009190 | 8550 | 8590 | 8590 | 8550 | 7698 |
| 562 | 20240112 | 093400 | 349128910 | 8580 | 8610 | 8610 | 8580 | 12093 |
| 563 | 20240112 | 093300 | 245172340 | 8610 | 8620 | 8620 | 8610 | 34 |
| 564 | 20240112 | 093200 | 244879570 | 8610 | 8610 | 8620 | 8610 | 40 |
| 565 | 20240112 | 093100 | 244535160 | 8610 | 8620 | 8620 | 8610 | 552 |
| 566 | 20240112 | 093000 | 239777550 | 8640 | 8620 | 8640 | 8620 | 701 |
| 567 | 20240112 | 092900 | 233732960 | 8620 | 8640 | 8640 | 8610 | 1580 |
| 568 | 20240112 | 092800 | 220113350 | 8620 | 8620 | 8620 | 8620 | 73 |
| 569 | 20240112 | 092700 | 219484090 | 8620 | 8620 | 8620 | 8620 | 1332 |
| 570 | 20240112 | 092600 | 208002250 | 8620 | 8670 | 8670 | 8610 | 6488 |
| 571 | 20240112 | 092500 | 151998440 | 8670 | 8680 | 8690 | 8670 | 1729 |
| 572 | 20240112 | 092400 | 136990760 | 8670 | 8730 | 8730 | 8670 | 53 |
| 573 | 20240112 | 092300 | 136528190 | 8730 | 8730 | 8730 | 8730 | 3 |
| 574 | 20240112 | 092200 | 136502000 | 8730 | 8680 | 8730 | 8680 | 30 |
| 575 | 20240112 | 092100 | 136240600 | 8670 | 8680 | 8680 | 8670 | 131 |
| 576 | 20240112 | 092000 | 135103820 | 8740 | 8740 | 8740 | 8740 | 112 |
| 577 | 20240112 | 091900 | 134124940 | 8680 | 8730 | 8730 | 8680 | 140 |
| 578 | 20240112 | 091800 | 132902790 | 8670 | 8670 | 8670 | 8670 | 0 |
| 579 | 20240112 | 091700 | 132902790 | 8670 | 8670 | 8670 | 8670 | 0 |
| 580 | 20240112 | 091600 | 132902790 | 8670 | 8680 | 8680 | 8670 | 989 |
| 581 | 20240112 | 091500 | 124320610 | 8730 | 8670 | 8730 | 8670 | 160 |
| 582 | 20240112 | 091400 | 122927410 | 8660 | 8690 | 8730 | 8660 | 2003 |
| 583 | 20240112 | 091300 | 105445310 | 8690 | 8690 | 8690 | 8690 | 200 |
| 584 | 20240112 | 091200 | 103707310 | 8690 | 8690 | 8690 | 8650 | 472 |
| 585 | 20240112 | 091100 | 99606070 | 8690 | 8690 | 8690 | 8690 | 410 |
| 586 | 20240112 | 091000 | 96043170 | 8630 | 8630 | 8820 | 8630 | 3177 |
| 587 | 20240112 | 090900 | 68509760 | 8690 | 8620 | 8690 | 8620 | 31 |
| 588 | 20240112 | 090800 | 68242470 | 8620 | 8630 | 8700 | 8620 | 610 |
| 589 | 20240112 | 090700 | 62943890 | 8620 | 8620 | 8620 | 8620 | 596 |
| 590 | 20240112 | 090600 | 57806370 | 8620 | 8620 | 8620 | 8620 | 764 |
| 591 | 20240112 | 090500 | 51220690 | 8620 | 8630 | 8630 | 8620 | 762 |
| 592 | 20240112 | 090400 | 44650250 | 8640 | 8720 | 8720 | 8640 | 7 |
| 593 | 20240112 | 090300 | 44589380 | 8620 | 8660 | 8670 | 8610 | 462 |
| 594 | 20240112 | 090200 | 40590050 | 8610 | 8720 | 8720 | 8610 | 1621 |
| 595 | 20240112 | 090100 | 26537640 | 8740 | 8730 | 8740 | 8730 | 962 |
| 596 | 20240112 | 090000 | 18133700 | 8730 | 8720 | 8730 | 8660 | 1968 |