30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 3 | 20240110 | 190500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 4 | 20240110 | 190400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 5 | 20240110 | 190300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 6 | 20240110 | 190200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 7 | 20240110 | 190100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 8 | 20240110 | 190000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 9 | 20240110 | 185900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 10 | 20240110 | 185800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 11 | 20240110 | 185700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 12 | 20240110 | 185600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 13 | 20240110 | 185500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 14 | 20240110 | 185400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 15 | 20240110 | 185300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 16 | 20240110 | 185200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 17 | 20240110 | 185100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 18 | 20240110 | 185000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 19 | 20240110 | 184900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 20 | 20240110 | 184800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 21 | 20240110 | 184700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 22 | 20240110 | 184600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 23 | 20240110 | 184500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 24 | 20240110 | 184400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 25 | 20240110 | 184300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 26 | 20240110 | 184200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 27 | 20240110 | 184100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 28 | 20240110 | 184000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 29 | 20240110 | 183900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 30 | 20240110 | 183800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 31 | 20240110 | 183700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 32 | 20240110 | 183600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 33 | 20240110 | 183500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 34 | 20240110 | 183400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 35 | 20240110 | 183300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 36 | 20240110 | 183200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 37 | 20240110 | 183100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 38 | 20240110 | 183000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 39 | 20240110 | 182900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 40 | 20240110 | 182800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 41 | 20240110 | 182700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 42 | 20240110 | 182600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 43 | 20240110 | 182500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 44 | 20240110 | 182400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 45 | 20240110 | 182300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 46 | 20240110 | 182200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 47 | 20240110 | 182100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 48 | 20240110 | 182000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 49 | 20240110 | 181900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 50 | 20240110 | 181800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 51 | 20240110 | 181700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 52 | 20240110 | 181600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 53 | 20240110 | 181500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 54 | 20240110 | 181400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 55 | 20240110 | 181300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 56 | 20240110 | 181200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 57 | 20240110 | 181100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 58 | 20240110 | 181000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 59 | 20240110 | 180900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 60 | 20240110 | 180800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 61 | 20240110 | 180700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 62 | 20240110 | 180600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 63 | 20240110 | 180500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 64 | 20240110 | 180400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 65 | 20240110 | 180300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 66 | 20240110 | 180200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 67 | 20240110 | 180100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 68 | 20240110 | 180000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 69 | 20240110 | 175900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 70 | 20240110 | 175800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 71 | 20240110 | 175700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 72 | 20240110 | 175600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 73 | 20240110 | 175500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 74 | 20240110 | 175400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 75 | 20240110 | 175300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 76 | 20240110 | 175200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 77 | 20240110 | 175100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 78 | 20240110 | 175000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 79 | 20240110 | 174900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 80 | 20240110 | 174800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 81 | 20240110 | 174700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 82 | 20240110 | 174600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 83 | 20240110 | 174500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 84 | 20240110 | 174400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 85 | 20240110 | 174300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 86 | 20240110 | 174200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 87 | 20240110 | 174100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 88 | 20240110 | 174000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 89 | 20240110 | 173900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 90 | 20240110 | 173800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 91 | 20240110 | 173700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 92 | 20240110 | 173600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 93 | 20240110 | 173500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 94 | 20240110 | 173400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 95 | 20240110 | 173300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 96 | 20240110 | 173200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 97 | 20240110 | 173100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 98 | 20240110 | 173000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 99 | 20240110 | 172900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 100 | 20240110 | 172800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 101 | 20240110 | 172700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 102 | 20240110 | 172600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 103 | 20240110 | 172500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 104 | 20240110 | 172400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 105 | 20240110 | 172300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 106 | 20240110 | 172200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 107 | 20240110 | 172100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 108 | 20240110 | 172000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 109 | 20240110 | 171900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 110 | 20240110 | 171800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 111 | 20240110 | 171700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 112 | 20240110 | 171600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 113 | 20240110 | 171500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 114 | 20240110 | 171400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 115 | 20240110 | 171300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 116 | 20240110 | 171200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 117 | 20240110 | 171100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 118 | 20240110 | 171000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 119 | 20240110 | 170900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 120 | 20240110 | 170800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 121 | 20240110 | 170700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 122 | 20240110 | 170600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 123 | 20240110 | 170500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 124 | 20240110 | 170400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 125 | 20240110 | 170300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 126 | 20240110 | 170200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 127 | 20240110 | 170100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 128 | 20240110 | 170000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 129 | 20240110 | 165900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 130 | 20240110 | 165800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 131 | 20240110 | 165700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 132 | 20240110 | 165600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 133 | 20240110 | 165500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 134 | 20240110 | 165400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 135 | 20240110 | 165300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 136 | 20240110 | 165200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 137 | 20240110 | 165100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 138 | 20240110 | 165000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 139 | 20240110 | 164900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 140 | 20240110 | 164800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 141 | 20240110 | 164700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 142 | 20240110 | 164600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 143 | 20240110 | 164500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 144 | 20240110 | 164400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 145 | 20240110 | 164300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 146 | 20240110 | 164200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 147 | 20240110 | 164100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 148 | 20240110 | 164000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 149 | 20240110 | 163900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 150 | 20240110 | 163800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 151 | 20240110 | 163700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 152 | 20240110 | 163600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 153 | 20240110 | 163500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 154 | 20240110 | 163400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 155 | 20240110 | 163300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 156 | 20240110 | 163200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 157 | 20240110 | 163100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 158 | 20240110 | 163000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 159 | 20240110 | 162900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 160 | 20240110 | 162800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 161 | 20240110 | 162700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 162 | 20240110 | 162600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 163 | 20240110 | 162500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 164 | 20240110 | 162400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 165 | 20240110 | 162300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 166 | 20240110 | 162200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 167 | 20240110 | 162100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 168 | 20240110 | 162000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 169 | 20240110 | 161900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 170 | 20240110 | 161800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 171 | 20240110 | 161700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 172 | 20240110 | 161600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 173 | 20240110 | 161500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 174 | 20240110 | 161400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 175 | 20240110 | 161300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 176 | 20240110 | 161200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 177 | 20240110 | 161100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 178 | 20240110 | 161000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 179 | 20240110 | 160900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 180 | 20240110 | 160800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 181 | 20240110 | 160700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 182 | 20240110 | 160600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 183 | 20240110 | 160500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 184 | 20240110 | 160400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 185 | 20240110 | 160300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 186 | 20240110 | 160200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 187 | 20240110 | 160100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 188 | 20240110 | 160000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 189 | 20240110 | 155900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 190 | 20240110 | 155800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 191 | 20240110 | 155700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 192 | 20240110 | 155600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 193 | 20240110 | 155500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 194 | 20240110 | 155400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 195 | 20240110 | 155300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 196 | 20240110 | 155200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 197 | 20240110 | 155100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 198 | 20240110 | 155000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 199 | 20240110 | 154900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 200 | 20240110 | 154800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 201 | 20240110 | 154700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 202 | 20240110 | 154600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 203 | 20240110 | 154500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 204 | 20240110 | 154400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 205 | 20240110 | 154300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 206 | 20240110 | 154200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 207 | 20240110 | 154100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 208 | 20240110 | 154000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 209 | 20240110 | 153900 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 210 | 20240110 | 153800 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 211 | 20240110 | 153700 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 212 | 20240110 | 153600 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 213 | 20240110 | 153500 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 214 | 20240110 | 153400 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 215 | 20240110 | 153300 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 216 | 20240110 | 153200 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 217 | 20240110 | 153100 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 0 |
| 218 | 20240110 | 153000 | 1912746580 | 6030 | 6030 | 6030 | 6030 | 8043 |
| 219 | 20240110 | 152900 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 220 | 20240110 | 152800 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 221 | 20240110 | 152700 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 222 | 20240110 | 152600 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 223 | 20240110 | 152500 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 224 | 20240110 | 152400 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 225 | 20240110 | 152300 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 226 | 20240110 | 152200 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 227 | 20240110 | 152100 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 228 | 20240110 | 152000 | 1864247290 | 6060 | 6060 | 6060 | 6060 | 0 |
| 229 | 20240110 | 151900 | 1864247290 | 6060 | 6060 | 6060 | 6040 | 2827 |
| 230 | 20240110 | 151800 | 1847126390 | 6050 | 6080 | 6080 | 6050 | 56 |
| 231 | 20240110 | 151700 | 1846787360 | 6040 | 6090 | 6090 | 6030 | 1237 |
| 232 | 20240110 | 151600 | 1839294920 | 6080 | 6090 | 6100 | 6080 | 417 |
| 233 | 20240110 | 151500 | 1836754730 | 6090 | 6090 | 6090 | 6080 | 287 |
| 234 | 20240110 | 151400 | 1835009730 | 6090 | 6100 | 6100 | 6080 | 324 |
| 235 | 20240110 | 151300 | 1833036860 | 6100 | 6090 | 6100 | 6090 | 277 |
| 236 | 20240110 | 151200 | 1831347340 | 6100 | 6100 | 6100 | 6080 | 345 |
| 237 | 20240110 | 151100 | 1829242940 | 6100 | 6090 | 6100 | 6070 | 879 |
| 238 | 20240110 | 151000 | 1823888480 | 6090 | 6090 | 6090 | 6070 | 452 |
| 239 | 20240110 | 150900 | 1821141800 | 6090 | 6090 | 6090 | 6060 | 799 |
| 240 | 20240110 | 150800 | 1816282350 | 6090 | 6080 | 6090 | 6070 | 557 |
| 241 | 20240110 | 150700 | 1812897120 | 6100 | 6090 | 6100 | 6090 | 1137 |
| 242 | 20240110 | 150600 | 1805970850 | 6100 | 6100 | 6100 | 6090 | 374 |
| 243 | 20240110 | 150500 | 1803690450 | 6090 | 6090 | 6090 | 6070 | 824 |
| 244 | 20240110 | 150400 | 1798677270 | 6090 | 6100 | 6100 | 6080 | 143 |
| 245 | 20240110 | 150300 | 1797806400 | 6100 | 6100 | 6100 | 6090 | 492 |
| 246 | 20240110 | 150200 | 1794808200 | 6100 | 6080 | 6100 | 6070 | 3032 |
| 247 | 20240110 | 150100 | 1776332970 | 6080 | 6060 | 6080 | 6060 | 1758 |
| 248 | 20240110 | 150000 | 1765670500 | 6060 | 6060 | 6060 | 6010 | 1091 |
| 249 | 20240110 | 145900 | 1759061390 | 6060 | 6060 | 6060 | 6000 | 2996 |
| 250 | 20240110 | 145800 | 1741023130 | 6060 | 6050 | 6060 | 6040 | 1237 |
| 251 | 20240110 | 145700 | 1733539680 | 6050 | 6030 | 6050 | 6030 | 1439 |
| 252 | 20240110 | 145600 | 1724858170 | 6030 | 6040 | 6040 | 6000 | 1346 |
| 253 | 20240110 | 145500 | 1716779090 | 5990 | 6030 | 6060 | 5990 | 5906 |
| 254 | 20240110 | 145400 | 1681313810 | 6060 | 6050 | 6060 | 6050 | 194 |
| 255 | 20240110 | 145300 | 1680140020 | 6060 | 6060 | 6060 | 6050 | 731 |
| 256 | 20240110 | 145200 | 1675715770 | 6060 | 6040 | 6060 | 6030 | 726 |
| 257 | 20240110 | 145100 | 1671334610 | 6030 | 6040 | 6070 | 6030 | 727 |
| 258 | 20240110 | 145000 | 1666939890 | 6040 | 6080 | 6080 | 6000 | 4027 |
| 259 | 20240110 | 144900 | 1642663600 | 6080 | 6070 | 6080 | 6060 | 568 |
| 260 | 20240110 | 144800 | 1639219810 | 6070 | 6050 | 6070 | 6050 | 1322 |
| 261 | 20240110 | 144700 | 1631209090 | 6050 | 6070 | 6080 | 6050 | 560 |
| 262 | 20240110 | 144600 | 1627813440 | 6080 | 6100 | 6100 | 6080 | 241 |
| 263 | 20240110 | 144500 | 1626344660 | 6100 | 6110 | 6110 | 6070 | 197 |
| 264 | 20240110 | 144400 | 1625143040 | 6110 | 6090 | 6110 | 6080 | 778 |
| 265 | 20240110 | 144300 | 1620410130 | 6090 | 6080 | 6090 | 6080 | 457 |
| 266 | 20240110 | 144200 | 1617627410 | 6080 | 6100 | 6100 | 6080 | 307 |
| 267 | 20240110 | 144100 | 1615755380 | 6090 | 6100 | 6100 | 6080 | 854 |
| 268 | 20240110 | 144000 | 1610557020 | 6100 | 6100 | 6100 | 6100 | 241 |
| 269 | 20240110 | 143900 | 1609086920 | 6110 | 6100 | 6110 | 6080 | 4021 |
| 270 | 20240110 | 143800 | 1584555560 | 6110 | 6100 | 6110 | 6100 | 609 |
| 271 | 20240110 | 143700 | 1580840460 | 6080 | 6110 | 6110 | 6080 | 448 |
| 272 | 20240110 | 143600 | 1578107880 | 6110 | 6070 | 6110 | 6070 | 1408 |
| 273 | 20240110 | 143500 | 1569545580 | 6060 | 6060 | 6080 | 6060 | 619 |
| 274 | 20240110 | 143400 | 1565787450 | 6110 | 6080 | 6110 | 6060 | 692 |
| 275 | 20240110 | 143300 | 1561584080 | 6110 | 6070 | 6120 | 6040 | 4758 |
| 276 | 20240110 | 143200 | 1532676310 | 6070 | 6100 | 6100 | 6070 | 3187 |
| 277 | 20240110 | 143100 | 1513258620 | 6110 | 6140 | 6140 | 6110 | 1005 |
| 278 | 20240110 | 143000 | 1507109270 | 6140 | 6160 | 6160 | 6140 | 348 |
| 279 | 20240110 | 142900 | 1504968350 | 6160 | 6130 | 6160 | 6130 | 1657 |
| 280 | 20240110 | 142800 | 1494769490 | 6130 | 6160 | 6170 | 6130 | 4372 |
| 281 | 20240110 | 142700 | 1467846160 | 6160 | 6150 | 6160 | 6150 | 489 |
| 282 | 20240110 | 142600 | 1464838760 | 6150 | 6120 | 6150 | 6120 | 2003 |
| 283 | 20240110 | 142500 | 1452559190 | 6120 | 6160 | 6160 | 6120 | 1469 |
| 284 | 20240110 | 142400 | 1443535100 | 6160 | 6150 | 6160 | 6150 | 1309 |
| 285 | 20240110 | 142300 | 1435483550 | 6150 | 6150 | 6150 | 6120 | 398 |
| 286 | 20240110 | 142200 | 1433041480 | 6150 | 6150 | 6150 | 6130 | 385 |
| 287 | 20240110 | 142100 | 1430677440 | 6150 | 6130 | 6150 | 6130 | 30 |
| 288 | 20240110 | 142000 | 1430493500 | 6150 | 6150 | 6160 | 6150 | 393 |
| 289 | 20240110 | 141900 | 1428074800 | 6170 | 6170 | 6180 | 6160 | 3685 |
| 290 | 20240110 | 141800 | 1405359300 | 6160 | 6170 | 6170 | 6120 | 2234 |
| 291 | 20240110 | 141700 | 1391608200 | 6170 | 6120 | 6170 | 6120 | 3490 |
| 292 | 20240110 | 141600 | 1370168180 | 6120 | 6090 | 6120 | 6090 | 663 |
| 293 | 20240110 | 141500 | 1366126140 | 6120 | 6120 | 6120 | 6100 | 708 |
| 294 | 20240110 | 141400 | 1361802380 | 6110 | 6120 | 6120 | 6110 | 143 |
| 295 | 20240110 | 141300 | 1360928610 | 6120 | 6120 | 6130 | 6110 | 930 |
| 296 | 20240110 | 141200 | 1355237830 | 6120 | 6140 | 6140 | 6120 | 394 |
| 297 | 20240110 | 141100 | 1352822770 | 6140 | 6140 | 6140 | 6120 | 525 |
| 298 | 20240110 | 141000 | 1349604470 | 6130 | 6150 | 6150 | 6120 | 838 |
| 299 | 20240110 | 140900 | 1344465420 | 6140 | 6140 | 6150 | 6140 | 849 |
| 300 | 20240110 | 140800 | 1339248460 | 6140 | 6140 | 6150 | 6140 | 1333 |
| 301 | 20240110 | 140700 | 1331054980 | 6150 | 6150 | 6170 | 6130 | 1369 |
| 302 | 20240110 | 140600 | 1322636930 | 6150 | 6190 | 6190 | 6140 | 1855 |
| 303 | 20240110 | 140500 | 1311197530 | 6190 | 6140 | 6190 | 6130 | 6560 |
| 304 | 20240110 | 140400 | 1270653100 | 6140 | 6160 | 6170 | 6140 | 3177 |
| 305 | 20240110 | 140300 | 1251059150 | 6160 | 6110 | 6160 | 6110 | 4814 |
| 306 | 20240110 | 140200 | 1221485220 | 6110 | 6100 | 6110 | 6100 | 301 |
| 307 | 20240110 | 140100 | 1219648630 | 6100 | 6110 | 6110 | 6100 | 1414 |
| 308 | 20240110 | 140000 | 1211014870 | 6110 | 6130 | 6130 | 6100 | 640 |
| 309 | 20240110 | 135900 | 1207099230 | 6130 | 6130 | 6140 | 6100 | 169 |
| 310 | 20240110 | 135800 | 1206063320 | 6140 | 6120 | 6140 | 6120 | 306 |
| 311 | 20240110 | 135700 | 1204188380 | 6110 | 6120 | 6120 | 6110 | 597 |
| 312 | 20240110 | 135600 | 1200535420 | 6120 | 6140 | 6140 | 6120 | 2189 |
| 313 | 20240110 | 135500 | 1187121910 | 6130 | 6120 | 6140 | 6120 | 804 |
| 314 | 20240110 | 135400 | 1182192950 | 6130 | 6120 | 6150 | 6120 | 1668 |
| 315 | 20240110 | 135300 | 1171961130 | 6130 | 6120 | 6130 | 6110 | 398 |
| 316 | 20240110 | 135200 | 1169526350 | 6100 | 6120 | 6130 | 6100 | 2487 |
| 317 | 20240110 | 135100 | 1154309470 | 6120 | 6130 | 6130 | 6110 | 666 |
| 318 | 20240110 | 135000 | 1150233410 | 6120 | 6130 | 6150 | 6120 | 362 |
| 319 | 20240110 | 134900 | 1148011050 | 6130 | 6140 | 6160 | 6130 | 2394 |
| 320 | 20240110 | 134800 | 1133296110 | 6160 | 6110 | 6170 | 6110 | 8917 |
| 321 | 20240110 | 134700 | 1078532060 | 6110 | 6110 | 6110 | 6110 | 197 |
| 322 | 20240110 | 134600 | 1077328390 | 6110 | 6120 | 6130 | 6110 | 1713 |
| 323 | 20240110 | 134500 | 1066831450 | 6130 | 6100 | 6130 | 6080 | 5873 |
| 324 | 20240110 | 134400 | 1030904630 | 6100 | 6080 | 6110 | 6040 | 5870 |
| 325 | 20240110 | 134300 | 995166070 | 6090 | 6080 | 6090 | 6080 | 1321 |
| 326 | 20240110 | 134200 | 987128160 | 6080 | 6100 | 6100 | 6080 | 1531 |
| 327 | 20240110 | 134100 | 977803370 | 6090 | 6100 | 6110 | 6090 | 2204 |
| 328 | 20240110 | 134000 | 964360930 | 6110 | 6080 | 6110 | 6080 | 4878 |
| 329 | 20240110 | 133900 | 934601220 | 6080 | 6010 | 6080 | 6010 | 3900 |
| 330 | 20240110 | 133800 | 910975230 | 6030 | 6010 | 6030 | 6010 | 309 |
| 331 | 20240110 | 133700 | 909112160 | 6040 | 6040 | 6040 | 6040 | 645 |
| 332 | 20240110 | 133600 | 905216360 | 6040 | 6040 | 6040 | 6000 | 1715 |
| 333 | 20240110 | 133500 | 894909820 | 6040 | 6020 | 6040 | 6010 | 614 |
| 334 | 20240110 | 133400 | 891211040 | 6020 | 6030 | 6030 | 6020 | 2471 |
| 335 | 20240110 | 133300 | 876321060 | 6030 | 6040 | 6050 | 6030 | 1789 |
| 336 | 20240110 | 133200 | 865519410 | 6050 | 6050 | 6060 | 6050 | 304 |
| 337 | 20240110 | 133100 | 863679830 | 6050 | 6040 | 6060 | 6040 | 1707 |
| 338 | 20240110 | 133000 | 853348770 | 6040 | 6050 | 6050 | 6040 | 1844 |
| 339 | 20240110 | 132900 | 842192760 | 6050 | 6060 | 6060 | 6040 | 2045 |
| 340 | 20240110 | 132800 | 829819930 | 6060 | 6030 | 6060 | 6020 | 5254 |
| 341 | 20240110 | 132700 | 798064830 | 6030 | 6040 | 6040 | 6030 | 1350 |
| 342 | 20240110 | 132600 | 789915190 | 6040 | 6040 | 6040 | 6030 | 2520 |
| 343 | 20240110 | 132500 | 774703820 | 6040 | 6010 | 6040 | 5990 | 2846 |
| 344 | 20240110 | 132400 | 757541600 | 6020 | 6030 | 6030 | 6010 | 1603 |
| 345 | 20240110 | 132300 | 747889060 | 6030 | 5990 | 6040 | 5990 | 3466 |
| 346 | 20240110 | 132200 | 727021820 | 6010 | 5980 | 6040 | 5960 | 15591 |
| 347 | 20240110 | 132100 | 633419270 | 5980 | 5960 | 5980 | 5960 | 3138 |
| 348 | 20240110 | 132000 | 614672230 | 5960 | 5960 | 5960 | 5960 | 288 |
| 349 | 20240110 | 131900 | 612955750 | 5960 | 5960 | 5960 | 5940 | 191 |
| 350 | 20240110 | 131800 | 611817410 | 5940 | 5960 | 5960 | 5940 | 491 |
| 351 | 20240110 | 131700 | 608895520 | 5960 | 5940 | 5960 | 5940 | 190 |
| 352 | 20240110 | 131600 | 607765620 | 5940 | 5950 | 5950 | 5940 | 380 |
| 353 | 20240110 | 131500 | 605505240 | 5960 | 5960 | 5960 | 5960 | 148 |
| 354 | 20240110 | 131400 | 604623160 | 5960 | 5970 | 5970 | 5930 | 1305 |
| 355 | 20240110 | 131300 | 596860110 | 5960 | 5950 | 5980 | 5950 | 1927 |
| 356 | 20240110 | 131200 | 585364220 | 5960 | 5950 | 5960 | 5950 | 366 |
| 357 | 20240110 | 131100 | 583185070 | 5960 | 5930 | 5970 | 5930 | 2050 |
| 358 | 20240110 | 131000 | 570986200 | 5930 | 5940 | 5950 | 5930 | 1782 |
| 359 | 20240110 | 130900 | 560397220 | 5940 | 5910 | 5940 | 5900 | 3410 |
| 360 | 20240110 | 130800 | 540198980 | 5900 | 5880 | 5900 | 5880 | 1213 |
| 361 | 20240110 | 130700 | 533049970 | 5880 | 5870 | 5880 | 5870 | 199 |
| 362 | 20240110 | 130600 | 531879860 | 5870 | 5880 | 5880 | 5870 | 176 |
| 363 | 20240110 | 130500 | 530845260 | 5880 | 5880 | 5880 | 5880 | 242 |
| 364 | 20240110 | 130400 | 529422300 | 5870 | 5860 | 5870 | 5860 | 96 |
| 365 | 20240110 | 130300 | 528858800 | 5860 | 5850 | 5860 | 5850 | 316 |
| 366 | 20240110 | 130200 | 527010160 | 5850 | 5850 | 5850 | 5850 | 152 |
| 367 | 20240110 | 130100 | 526120960 | 5840 | 5840 | 5840 | 5840 | 100 |
| 368 | 20240110 | 130000 | 525536960 | 5850 | 5850 | 5850 | 5850 | 38 |
| 369 | 20240110 | 125900 | 525314660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 370 | 20240110 | 125800 | 525314660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 371 | 20240110 | 125700 | 525314660 | 5840 | 5840 | 5840 | 5840 | 13 |
| 372 | 20240110 | 125600 | 525238740 | 5840 | 5840 | 5840 | 5840 | 70 |
| 373 | 20240110 | 125500 | 524829940 | 5840 | 5840 | 5840 | 5840 | 1 |
| 374 | 20240110 | 125400 | 524824100 | 5850 | 5840 | 5850 | 5840 | 39 |
| 375 | 20240110 | 125300 | 524595960 | 5850 | 5850 | 5850 | 5850 | 1 |
| 376 | 20240110 | 125200 | 524590110 | 5830 | 5830 | 5830 | 5830 | 0 |
| 377 | 20240110 | 125100 | 524590110 | 5830 | 5850 | 5850 | 5830 | 4 |
| 378 | 20240110 | 125000 | 524566730 | 5850 | 5850 | 5850 | 5850 | 0 |
| 379 | 20240110 | 124900 | 524566730 | 5850 | 5850 | 5850 | 5850 | 0 |
| 380 | 20240110 | 124800 | 524566730 | 5850 | 5850 | 5850 | 5850 | 1 |
| 381 | 20240110 | 124700 | 524560880 | 5830 | 5830 | 5830 | 5830 | 58 |
| 382 | 20240110 | 124600 | 524222740 | 5850 | 5830 | 5850 | 5800 | 2009 |
| 383 | 20240110 | 124500 | 512542960 | 5850 | 5850 | 5850 | 5850 | 13 |
| 384 | 20240110 | 124400 | 512466910 | 5850 | 5850 | 5850 | 5850 | 1 |
| 385 | 20240110 | 124300 | 512461060 | 5830 | 5850 | 5850 | 5830 | 778 |
| 386 | 20240110 | 124200 | 507923530 | 5870 | 5870 | 5870 | 5870 | 0 |
| 387 | 20240110 | 124100 | 507923530 | 5870 | 5870 | 5870 | 5870 | 0 |
| 388 | 20240110 | 124000 | 507923530 | 5870 | 5870 | 5870 | 5870 | 0 |
| 389 | 20240110 | 123900 | 507923530 | 5870 | 5870 | 5870 | 5870 | 43 |
| 390 | 20240110 | 123800 | 507671120 | 5870 | 5870 | 5870 | 5870 | 100 |
| 391 | 20240110 | 123700 | 507084120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 392 | 20240110 | 123600 | 507084120 | 5870 | 5870 | 5870 | 5870 | 64 |
| 393 | 20240110 | 123500 | 506708440 | 5870 | 5870 | 5870 | 5860 | 1602 |
| 394 | 20240110 | 123400 | 497313990 | 5880 | 5880 | 5880 | 5880 | 0 |
| 395 | 20240110 | 123300 | 497313990 | 5880 | 5880 | 5880 | 5880 | 0 |
| 396 | 20240110 | 123200 | 497313990 | 5880 | 5880 | 5880 | 5880 | 39 |
| 397 | 20240110 | 123100 | 497084670 | 5880 | 5880 | 5890 | 5880 | 19 |
| 398 | 20240110 | 123000 | 496972940 | 5880 | 5880 | 5880 | 5880 | 242 |
| 399 | 20240110 | 122900 | 495549980 | 5870 | 5880 | 5880 | 5870 | 62 |
| 400 | 20240110 | 122800 | 495185460 | 5880 | 5870 | 5880 | 5870 | 26 |
| 401 | 20240110 | 122700 | 495032730 | 5870 | 5870 | 5870 | 5870 | 301 |
| 402 | 20240110 | 122600 | 493265860 | 5880 | 5880 | 5880 | 5880 | 45 |
| 403 | 20240110 | 122500 | 493001260 | 5880 | 5880 | 5880 | 5880 | 4 |
| 404 | 20240110 | 122400 | 492977740 | 5880 | 5880 | 5880 | 5880 | 1 |
| 405 | 20240110 | 122300 | 492971860 | 5880 | 5870 | 5880 | 5870 | 327 |
| 406 | 20240110 | 122200 | 491051990 | 5880 | 5860 | 5880 | 5860 | 27 |
| 407 | 20240110 | 122100 | 490893460 | 5870 | 5870 | 5870 | 5870 | 90 |
| 408 | 20240110 | 122000 | 490365160 | 5870 | 5870 | 5870 | 5870 | 92 |
| 409 | 20240110 | 121900 | 489825120 | 5870 | 5870 | 5870 | 5870 | 80 |
| 410 | 20240110 | 121800 | 489355520 | 5870 | 5870 | 5870 | 5870 | 11 |
| 411 | 20240110 | 121700 | 489290950 | 5850 | 5870 | 5870 | 5850 | 202 |
| 412 | 20240110 | 121600 | 488108920 | 5860 | 5850 | 5870 | 5850 | 143 |
| 413 | 20240110 | 121500 | 487270630 | 5870 | 5870 | 5870 | 5870 | 2 |
| 414 | 20240110 | 121400 | 487258890 | 5850 | 5850 | 5850 | 5840 | 164 |
| 415 | 20240110 | 121300 | 486299990 | 5850 | 5850 | 5850 | 5850 | 50 |
| 416 | 20240110 | 121200 | 486007490 | 5860 | 5860 | 5860 | 5860 | 39 |
| 417 | 20240110 | 121100 | 485778950 | 5870 | 5870 | 5870 | 5870 | 1 |
| 418 | 20240110 | 121000 | 485773080 | 5870 | 5870 | 5870 | 5870 | 6 |
| 419 | 20240110 | 120900 | 485737860 | 5870 | 5870 | 5870 | 5830 | 1201 |
| 420 | 20240110 | 120800 | 478725550 | 5870 | 5870 | 5870 | 5870 | 5 |
| 421 | 20240110 | 120700 | 478696200 | 5870 | 5870 | 5870 | 5870 | 79 |
| 422 | 20240110 | 120600 | 478232470 | 5870 | 5880 | 5880 | 5870 | 99 |
| 423 | 20240110 | 120500 | 477651240 | 5880 | 5880 | 5880 | 5880 | 4 |
| 424 | 20240110 | 120400 | 477627720 | 5880 | 5880 | 5880 | 5880 | 108 |
| 425 | 20240110 | 120300 | 476992680 | 5880 | 5880 | 5880 | 5870 | 15 |
| 426 | 20240110 | 120200 | 476904600 | 5880 | 5880 | 5880 | 5880 | 16 |
| 427 | 20240110 | 120100 | 476810520 | 5890 | 5890 | 5890 | 5880 | 33 |
| 428 | 20240110 | 120000 | 476616360 | 5890 | 5890 | 5890 | 5890 | 0 |
| 429 | 20240110 | 115900 | 476616360 | 5890 | 5890 | 5890 | 5870 | 45 |
| 430 | 20240110 | 115800 | 476351910 | 5890 | 5870 | 5890 | 5870 | 26 |
| 431 | 20240110 | 115700 | 476199250 | 5870 | 5870 | 5870 | 5870 | 1 |
| 432 | 20240110 | 115600 | 476193380 | 5870 | 5870 | 5870 | 5870 | 20 |
| 433 | 20240110 | 115500 | 476075980 | 5870 | 5870 | 5870 | 5870 | 78 |
| 434 | 20240110 | 115400 | 475618120 | 5890 | 5890 | 5890 | 5890 | 0 |
| 435 | 20240110 | 115300 | 475618120 | 5890 | 5890 | 5890 | 5890 | 1 |
| 436 | 20240110 | 115200 | 475612230 | 5890 | 5860 | 5890 | 5860 | 44 |
| 437 | 20240110 | 115100 | 475354090 | 5860 | 5860 | 5860 | 5860 | 1 |
| 438 | 20240110 | 115000 | 475348230 | 5860 | 5860 | 5860 | 5860 | 3 |
| 439 | 20240110 | 114900 | 475330650 | 5840 | 5850 | 5850 | 5840 | 194 |
| 440 | 20240110 | 114800 | 474196530 | 5850 | 5850 | 5850 | 5850 | 53 |
| 441 | 20240110 | 114700 | 473886480 | 5850 | 5850 | 5850 | 5850 | 6 |
| 442 | 20240110 | 114600 | 473851380 | 5850 | 5850 | 5850 | 5850 | 3 |
| 443 | 20240110 | 114500 | 473833830 | 5850 | 5840 | 5850 | 5840 | 40 |
| 444 | 20240110 | 114400 | 473599840 | 5850 | 5850 | 5850 | 5850 | 0 |
| 445 | 20240110 | 114300 | 473599840 | 5850 | 5840 | 5850 | 5840 | 12 |
| 446 | 20240110 | 114200 | 473529730 | 5850 | 5850 | 5850 | 5850 | 1 |
| 447 | 20240110 | 114100 | 473523880 | 5850 | 5830 | 5850 | 5830 | 3 |
| 448 | 20240110 | 114000 | 473506370 | 5840 | 5840 | 5840 | 5840 | 53 |
| 449 | 20240110 | 113900 | 473196850 | 5850 | 5850 | 5850 | 5850 | 39 |
| 450 | 20240110 | 113800 | 472968700 | 5850 | 5850 | 5850 | 5850 | 34 |
| 451 | 20240110 | 113700 | 472769800 | 5850 | 5850 | 5850 | 5850 | 4 |
| 452 | 20240110 | 113600 | 472746400 | 5840 | 5850 | 5850 | 5840 | 38 |
| 453 | 20240110 | 113500 | 472524110 | 5860 | 5840 | 5860 | 5840 | 67 |
| 454 | 20240110 | 113400 | 472132490 | 5850 | 5860 | 5860 | 5840 | 781 |
| 455 | 20240110 | 113300 | 467568450 | 5850 | 5870 | 5870 | 5850 | 668 |
| 456 | 20240110 | 113200 | 463656300 | 5880 | 5890 | 5890 | 5880 | 72 |
| 457 | 20240110 | 113100 | 463232920 | 5890 | 5880 | 5890 | 5880 | 71 |
| 458 | 20240110 | 113000 | 462815420 | 5880 | 5880 | 5880 | 5880 | 12 |
| 459 | 20240110 | 112900 | 462744860 | 5880 | 5870 | 5880 | 5870 | 5 |
| 460 | 20240110 | 112800 | 462715480 | 5880 | 5880 | 5880 | 5880 | 50 |
| 461 | 20240110 | 112700 | 462421480 | 5890 | 5890 | 5890 | 5890 | 3 |
| 462 | 20240110 | 112600 | 462403810 | 5890 | 5890 | 5890 | 5890 | 1 |
| 463 | 20240110 | 112500 | 462397920 | 5890 | 5890 | 5890 | 5890 | 0 |
| 464 | 20240110 | 112400 | 462397920 | 5890 | 5870 | 5890 | 5870 | 39 |
| 465 | 20240110 | 112300 | 462168950 | 5870 | 5880 | 5890 | 5870 | 291 |
| 466 | 20240110 | 112200 | 460460220 | 5880 | 5890 | 5890 | 5880 | 95 |
| 467 | 20240110 | 112100 | 459901610 | 5890 | 5890 | 5890 | 5890 | 0 |
| 468 | 20240110 | 112000 | 459901610 | 5890 | 5910 | 5910 | 5890 | 76 |
| 469 | 20240110 | 111900 | 459453950 | 5910 | 5910 | 5910 | 5910 | 0 |
| 470 | 20240110 | 111800 | 459453950 | 5910 | 5910 | 5910 | 5910 | 1 |
| 471 | 20240110 | 111700 | 459448040 | 5910 | 5900 | 5910 | 5900 | 21 |
| 472 | 20240110 | 111600 | 459324030 | 5900 | 5900 | 5910 | 5870 | 158 |
| 473 | 20240110 | 111500 | 458393440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 474 | 20240110 | 111400 | 458393440 | 5910 | 5910 | 5910 | 5910 | 139 |
| 475 | 20240110 | 111300 | 457571950 | 5910 | 5910 | 5910 | 5910 | 2 |
| 476 | 20240110 | 111200 | 457560130 | 5910 | 5910 | 5910 | 5910 | 7 |
| 477 | 20240110 | 111100 | 457518760 | 5910 | 5880 | 5910 | 5880 | 28 |
| 478 | 20240110 | 111000 | 457353890 | 5880 | 5880 | 5880 | 5880 | 3 |
| 479 | 20240110 | 110900 | 457336250 | 5880 | 5910 | 5910 | 5880 | 133 |
| 480 | 20240110 | 110800 | 456552680 | 5920 | 5910 | 5920 | 5910 | 4 |
| 481 | 20240110 | 110700 | 456529030 | 5910 | 5910 | 5920 | 5910 | 11 |
| 482 | 20240110 | 110600 | 456464010 | 5880 | 5920 | 5930 | 5880 | 801 |
| 483 | 20240110 | 110500 | 451735000 | 5920 | 5920 | 5920 | 5920 | 220 |
| 484 | 20240110 | 110400 | 450432600 | 5930 | 5890 | 5930 | 5890 | 2025 |
| 485 | 20240110 | 110300 | 438447710 | 5900 | 5900 | 5900 | 5900 | 0 |
| 486 | 20240110 | 110200 | 438447710 | 5900 | 5890 | 5900 | 5880 | 383 |
| 487 | 20240110 | 110100 | 436195460 | 5890 | 5900 | 5900 | 5890 | 174 |
| 488 | 20240110 | 110000 | 435170200 | 5900 | 5900 | 5900 | 5900 | 50 |
| 489 | 20240110 | 105900 | 434875200 | 5900 | 5910 | 5910 | 5900 | 78 |
| 490 | 20240110 | 105800 | 434414540 | 5920 | 5920 | 5920 | 5900 | 479 |
| 491 | 20240110 | 105700 | 431579710 | 5920 | 5910 | 5920 | 5910 | 578 |
| 492 | 20240110 | 105600 | 428163720 | 5910 | 5880 | 5910 | 5870 | 550 |
| 493 | 20240110 | 105500 | 424934570 | 5870 | 5900 | 5900 | 5870 | 177 |
| 494 | 20240110 | 105400 | 423894720 | 5900 | 5880 | 5900 | 5870 | 846 |
| 495 | 20240110 | 105300 | 418923430 | 5900 | 5890 | 5900 | 5890 | 328 |
| 496 | 20240110 | 105200 | 416989440 | 5900 | 5920 | 5920 | 5900 | 1375 |
| 497 | 20240110 | 105100 | 408871060 | 5920 | 5920 | 5920 | 5920 | 1 |
| 498 | 20240110 | 105000 | 408865140 | 5920 | 5900 | 5920 | 5900 | 47 |
| 499 | 20240110 | 104900 | 408587430 | 5900 | 5900 | 5920 | 5900 | 2932 |
| 500 | 20240110 | 104800 | 391285570 | 5890 | 5890 | 5890 | 5890 | 1173 |
| 501 | 20240110 | 104700 | 384376600 | 5890 | 5870 | 5890 | 5870 | 945 |
| 502 | 20240110 | 104600 | 378817620 | 5870 | 5860 | 5870 | 5860 | 31 |
| 503 | 20240110 | 104500 | 378635950 | 5870 | 5850 | 5870 | 5850 | 20 |
| 504 | 20240110 | 104400 | 378518930 | 5880 | 5880 | 5880 | 5880 | 27 |
| 505 | 20240110 | 104300 | 378360170 | 5880 | 5860 | 5880 | 5860 | 429 |
| 506 | 20240110 | 104200 | 375844170 | 5860 | 5850 | 5860 | 5840 | 46 |
| 507 | 20240110 | 104100 | 375574840 | 5830 | 5840 | 5840 | 5830 | 277 |
| 508 | 20240110 | 104000 | 373957350 | 5830 | 5820 | 5830 | 5820 | 189 |
| 509 | 20240110 | 103900 | 372856480 | 5820 | 5830 | 5830 | 5820 | 100 |
| 510 | 20240110 | 103800 | 372274400 | 5840 | 5840 | 5840 | 5840 | 8 |
| 511 | 20240110 | 103700 | 372227680 | 5840 | 5840 | 5840 | 5840 | 1 |
| 512 | 20240110 | 103600 | 372221840 | 5830 | 5830 | 5830 | 5830 | 100 |
| 513 | 20240110 | 103500 | 371638840 | 5840 | 5820 | 5840 | 5820 | 501 |
| 514 | 20240110 | 103400 | 368723000 | 5820 | 5840 | 5840 | 5820 | 1052 |
| 515 | 20240110 | 103300 | 362599240 | 5840 | 5840 | 5840 | 5830 | 411 |
| 516 | 20240110 | 103200 | 360200680 | 5840 | 5850 | 5850 | 5840 | 92 |
| 517 | 20240110 | 103100 | 359663280 | 5850 | 5850 | 5850 | 5850 | 100 |
| 518 | 20240110 | 103000 | 359078280 | 5850 | 5840 | 5850 | 5840 | 21 |
| 519 | 20240110 | 102900 | 358955440 | 5840 | 5820 | 5840 | 5820 | 694 |
| 520 | 20240110 | 102800 | 354911430 | 5820 | 5820 | 5820 | 5820 | 1 |
| 521 | 20240110 | 102700 | 354905610 | 5810 | 5800 | 5810 | 5800 | 10 |
| 522 | 20240110 | 102600 | 354847520 | 5810 | 5810 | 5810 | 5810 | 200 |
| 523 | 20240110 | 102500 | 353685520 | 5820 | 5820 | 5820 | 5820 | 101 |
| 524 | 20240110 | 102400 | 353097700 | 5790 | 5790 | 5790 | 5790 | 250 |
| 525 | 20240110 | 102300 | 351650200 | 5820 | 5820 | 5820 | 5820 | 1 |
| 526 | 20240110 | 102200 | 351644380 | 5780 | 5800 | 5820 | 5780 | 997 |
| 527 | 20240110 | 102100 | 345869060 | 5810 | 5810 | 5820 | 5810 | 166 |
| 528 | 20240110 | 102000 | 344904590 | 5810 | 5810 | 5810 | 5790 | 4 |
| 529 | 20240110 | 101900 | 344881370 | 5810 | 5810 | 5810 | 5790 | 24 |
| 530 | 20240110 | 101800 | 344742350 | 5810 | 5790 | 5810 | 5790 | 136 |
| 531 | 20240110 | 101700 | 343952690 | 5790 | 5810 | 5810 | 5790 | 400 |
| 532 | 20240110 | 101600 | 341634840 | 5820 | 5820 | 5820 | 5820 | 2 |
| 533 | 20240110 | 101500 | 341623200 | 5820 | 5820 | 5820 | 5820 | 158 |
| 534 | 20240110 | 101400 | 340703640 | 5820 | 5820 | 5820 | 5820 | 400 |
| 535 | 20240110 | 101300 | 338375640 | 5820 | 5800 | 5820 | 5800 | 2446 |
| 536 | 20240110 | 101200 | 324154300 | 5800 | 5790 | 5800 | 5790 | 130 |
| 537 | 20240110 | 101100 | 323401480 | 5790 | 5790 | 5790 | 5780 | 403 |
| 538 | 20240110 | 101000 | 321070110 | 5780 | 5790 | 5790 | 5780 | 78 |
| 539 | 20240110 | 100900 | 320618520 | 5790 | 5800 | 5800 | 5790 | 7 |
| 540 | 20240110 | 100800 | 320577970 | 5780 | 5790 | 5790 | 5780 | 16 |
| 541 | 20240110 | 100700 | 320485380 | 5800 | 5790 | 5800 | 5790 | 3 |
| 542 | 20240110 | 100600 | 320467990 | 5780 | 5790 | 5800 | 5780 | 83 |
| 543 | 20240110 | 100500 | 319988160 | 5810 | 5810 | 5810 | 5810 | 1 |
| 544 | 20240110 | 100400 | 319982350 | 5820 | 5790 | 5820 | 5780 | 132 |
| 545 | 20240110 | 100300 | 319219010 | 5800 | 5810 | 5820 | 5790 | 3802 |
| 546 | 20240110 | 100200 | 297186250 | 5830 | 5810 | 5830 | 5800 | 620 |
| 547 | 20240110 | 100100 | 293585430 | 5820 | 5830 | 5830 | 5820 | 350 |
| 548 | 20240110 | 100000 | 291547860 | 5830 | 5820 | 5830 | 5820 | 1403 |
| 549 | 20240110 | 095900 | 283371360 | 5820 | 5800 | 5820 | 5800 | 1838 |
| 550 | 20240110 | 095800 | 272710890 | 5800 | 5800 | 5800 | 5780 | 6 |
| 551 | 20240110 | 095700 | 272676130 | 5790 | 5790 | 5800 | 5790 | 357 |
| 552 | 20240110 | 095600 | 270609080 | 5790 | 5780 | 5790 | 5780 | 2 |
| 553 | 20240110 | 095500 | 270597510 | 5780 | 5780 | 5780 | 5780 | 6 |
| 554 | 20240110 | 095400 | 270562830 | 5790 | 5770 | 5790 | 5770 | 33 |
| 555 | 20240110 | 095300 | 270372360 | 5770 | 5780 | 5790 | 5770 | 1211 |
| 556 | 20240110 | 095200 | 263370870 | 5780 | 5780 | 5780 | 5780 | 12 |
| 557 | 20240110 | 095100 | 263301510 | 5780 | 5770 | 5780 | 5770 | 434 |
| 558 | 20240110 | 095000 | 260797290 | 5760 | 5770 | 5770 | 5760 | 7 |
| 559 | 20240110 | 094900 | 260756950 | 5770 | 5770 | 5770 | 5770 | 10 |
| 560 | 20240110 | 094800 | 260699250 | 5780 | 5790 | 5790 | 5750 | 7 |
| 561 | 20240110 | 094700 | 260658810 | 5750 | 5790 | 5790 | 5750 | 11 |
| 562 | 20240110 | 094600 | 260595520 | 5790 | 5760 | 5790 | 5740 | 877 |
| 563 | 20240110 | 094500 | 255544080 | 5760 | 5740 | 5760 | 5740 | 419 |
| 564 | 20240110 | 094400 | 253138920 | 5770 | 5740 | 5770 | 5740 | 103 |
| 565 | 20240110 | 094300 | 252547610 | 5740 | 5760 | 5770 | 5730 | 80 |
| 566 | 20240110 | 094200 | 252087450 | 5770 | 5770 | 5770 | 5740 | 402 |
| 567 | 20240110 | 094100 | 249773880 | 5770 | 5750 | 5770 | 5740 | 596 |
| 568 | 20240110 | 094000 | 246346390 | 5760 | 5750 | 5760 | 5750 | 299 |
| 569 | 20240110 | 093900 | 244626690 | 5740 | 5760 | 5760 | 5740 | 2 |
| 570 | 20240110 | 093800 | 244615190 | 5730 | 5770 | 5770 | 5730 | 911 |
| 571 | 20240110 | 093700 | 239386810 | 5770 | 5770 | 5770 | 5740 | 248 |
| 572 | 20240110 | 093600 | 237960930 | 5780 | 5780 | 5780 | 5780 | 6 |
| 573 | 20240110 | 093500 | 237926250 | 5780 | 5780 | 5780 | 5780 | 1 |
| 574 | 20240110 | 093400 | 237920470 | 5780 | 5780 | 5780 | 5780 | 3 |
| 575 | 20240110 | 093300 | 237903130 | 5780 | 5740 | 5780 | 5740 | 805 |
| 576 | 20240110 | 093200 | 233275000 | 5740 | 5750 | 5750 | 5740 | 903 |
| 577 | 20240110 | 093100 | 228083670 | 5750 | 5750 | 5750 | 5750 | 208 |
| 578 | 20240110 | 093000 | 226887670 | 5730 | 5740 | 5740 | 5730 | 9 |
| 579 | 20240110 | 092900 | 226836060 | 5740 | 5750 | 5750 | 5740 | 1158 |
| 580 | 20240110 | 092800 | 220189090 | 5750 | 5750 | 5750 | 5750 | 1 |
| 581 | 20240110 | 092700 | 220183340 | 5740 | 5740 | 5740 | 5740 | 176 |
| 582 | 20240110 | 092600 | 219173100 | 5750 | 5770 | 5770 | 5750 | 191 |
| 583 | 20240110 | 092500 | 218074430 | 5770 | 5770 | 5770 | 5770 | 5 |
| 584 | 20240110 | 092400 | 218045580 | 5770 | 5740 | 5770 | 5740 | 155 |
| 585 | 20240110 | 092300 | 217153100 | 5740 | 5750 | 5750 | 5740 | 101 |
| 586 | 20240110 | 092200 | 216573340 | 5730 | 5780 | 5780 | 5730 | 51 |
| 587 | 20240110 | 092100 | 216280560 | 5760 | 5740 | 5770 | 5670 | 10329 |
| 588 | 20240110 | 092000 | 157211830 | 5740 | 5740 | 5740 | 5740 | 80 |
| 589 | 20240110 | 091900 | 156752630 | 5770 | 5760 | 5770 | 5740 | 81 |
| 590 | 20240110 | 091800 | 156286460 | 5750 | 5750 | 5770 | 5750 | 735 |
| 591 | 20240110 | 091700 | 152049770 | 5740 | 5740 | 5750 | 5740 | 1343 |
| 592 | 20240110 | 091600 | 144340230 | 5740 | 5730 | 5740 | 5730 | 85 |
| 593 | 20240110 | 091500 | 143852360 | 5740 | 5740 | 5740 | 5730 | 1512 |
| 594 | 20240110 | 091400 | 135173500 | 5740 | 5770 | 5780 | 5740 | 2421 |
| 595 | 20240110 | 091300 | 121248540 | 5760 | 5780 | 5780 | 5760 | 822 |
| 596 | 20240110 | 091200 | 116513740 | 5780 | 5760 | 5780 | 5760 | 836 |
| 597 | 20240110 | 091100 | 111694210 | 5770 | 5780 | 5780 | 5760 | 611 |
| 598 | 20240110 | 091000 | 108169340 | 5780 | 5790 | 5790 | 5770 | 513 |
| 599 | 20240110 | 090900 | 105201700 | 5800 | 5800 | 5820 | 5790 | 1299 |
| 600 | 20240110 | 090800 | 97664690 | 5810 | 5800 | 5830 | 5800 | 492 |
| 601 | 20240110 | 090700 | 94801490 | 5780 | 5810 | 5810 | 5780 | 4714 |
| 602 | 20240110 | 090600 | 67491970 | 5820 | 5830 | 5830 | 5820 | 3809 |
| 603 | 20240110 | 090500 | 45298680 | 5840 | 5840 | 5840 | 5840 | 495 |
| 604 | 20240110 | 090400 | 42407880 | 5850 | 5830 | 5860 | 5830 | 39 |
| 605 | 20240110 | 090300 | 42179700 | 5860 | 5830 | 5860 | 5830 | 192 |
| 606 | 20240110 | 090200 | 41054610 | 5830 | 5870 | 5870 | 5830 | 65 |
| 607 | 20240110 | 090100 | 40674260 | 5870 | 5820 | 5870 | 5820 | 92 |
| 608 | 20240110 | 090000 | 40138250 | 5870 | 5900 | 5920 | 5820 | 6765 |