31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 184500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 3 | 20240103 | 184400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20240103 | 184300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20240103 | 184200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20240103 | 184100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20240103 | 184000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20240103 | 183900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20240103 | 183800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20240103 | 183700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20240103 | 183600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20240103 | 183500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20240103 | 183400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20240103 | 183300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20240103 | 183200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20240103 | 183100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20240103 | 183000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20240103 | 182900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20240103 | 182800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20240103 | 182700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20240103 | 182600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20240103 | 182500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20240103 | 182400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20240103 | 182300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20240103 | 182200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20240103 | 182100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20240103 | 182000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20240103 | 181900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20240103 | 181800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20240103 | 181700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20240103 | 181600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20240103 | 181500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 33 | 20240103 | 181400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20240103 | 181300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20240103 | 181200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20240103 | 181100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20240103 | 181000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20240103 | 180900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20240103 | 180800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20240103 | 180700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20240103 | 180600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20240103 | 180500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20240103 | 180400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20240103 | 180300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20240103 | 180200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20240103 | 180100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20240103 | 180000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20240103 | 175900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20240103 | 175800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20240103 | 175700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20240103 | 175600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20240103 | 175500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20240103 | 175400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20240103 | 175300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20240103 | 175200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20240103 | 175100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20240103 | 175000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20240103 | 174900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20240103 | 174800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20240103 | 174700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20240103 | 174600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20240103 | 174500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 63 | 20240103 | 174400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20240103 | 174300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20240103 | 174200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20240103 | 174100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20240103 | 174000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20240103 | 173900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20240103 | 173800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20240103 | 173700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20240103 | 173600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20240103 | 173500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20240103 | 173400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20240103 | 173300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20240103 | 173200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20240103 | 173100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20240103 | 173000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20240103 | 172900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20240103 | 172800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20240103 | 172700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20240103 | 172600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20240103 | 172500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20240103 | 172400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20240103 | 172300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20240103 | 172200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20240103 | 172100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20240103 | 172000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20240103 | 171900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20240103 | 171800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20240103 | 171700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20240103 | 171600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20240103 | 171500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 93 | 20240103 | 171400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20240103 | 171300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20240103 | 171200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20240103 | 171100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20240103 | 171000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20240103 | 170900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20240103 | 170800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20240103 | 170700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20240103 | 170600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20240103 | 170500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20240103 | 170400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20240103 | 170300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20240103 | 170200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20240103 | 170100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20240103 | 170000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20240103 | 165900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20240103 | 165800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20240103 | 165700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20240103 | 165600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20240103 | 165500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20240103 | 165400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20240103 | 165300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20240103 | 165200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20240103 | 165100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20240103 | 165000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20240103 | 164900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20240103 | 164800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20240103 | 164700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20240103 | 164600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20240103 | 164500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 123 | 20240103 | 164400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20240103 | 164300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20240103 | 164200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20240103 | 164100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20240103 | 164000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20240103 | 163900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20240103 | 163800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20240103 | 163700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20240103 | 163600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20240103 | 163500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20240103 | 163400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20240103 | 163300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20240103 | 163200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20240103 | 163100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20240103 | 163000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20240103 | 162900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20240103 | 162800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20240103 | 162700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20240103 | 162600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20240103 | 162500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20240103 | 162400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20240103 | 162300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20240103 | 162200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20240103 | 162100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20240103 | 162000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20240103 | 161900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20240103 | 161800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20240103 | 161700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20240103 | 161600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20240103 | 161500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 153 | 20240103 | 161400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20240103 | 161300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20240103 | 161200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20240103 | 161100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20240103 | 161000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20240103 | 160900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20240103 | 160800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20240103 | 160700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20240103 | 160600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20240103 | 160500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20240103 | 160400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20240103 | 160300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20240103 | 160200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20240103 | 160100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20240103 | 160000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20240103 | 155900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20240103 | 155800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20240103 | 155700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20240103 | 155600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20240103 | 155500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20240103 | 155400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20240103 | 155300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20240103 | 155200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20240103 | 155100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20240103 | 155000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20240103 | 154900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20240103 | 154800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20240103 | 154700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20240103 | 154600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20240103 | 154500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 183 | 20240103 | 154400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20240103 | 154300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20240103 | 154200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20240103 | 154100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20240103 | 154000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20240103 | 153900 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20240103 | 153800 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20240103 | 153700 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20240103 | 153600 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 192 | 20240103 | 153500 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 193 | 20240103 | 153400 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 194 | 20240103 | 153300 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20240103 | 153200 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20240103 | 153100 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20240103 | 153000 | 2012940270 | 16880 | 16880 | 16880 | 16880 | 4679 |
| 198 | 20240103 | 152900 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 199 | 20240103 | 152800 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 200 | 20240103 | 152700 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 201 | 20240103 | 152600 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 202 | 20240103 | 152500 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 203 | 20240103 | 152400 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 204 | 20240103 | 152300 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 205 | 20240103 | 152200 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 206 | 20240103 | 152100 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 207 | 20240103 | 152000 | 1933958750 | 16770 | 16770 | 16770 | 16770 | 0 |
| 208 | 20240103 | 151900 | 1933958750 | 16770 | 16780 | 16780 | 16770 | 220 |
| 209 | 20240103 | 151800 | 1930269150 | 16780 | 16780 | 16780 | 16780 | 77 |
| 210 | 20240103 | 151700 | 1928977090 | 16790 | 16810 | 16810 | 16790 | 168 |
| 211 | 20240103 | 151600 | 1926155110 | 16800 | 16790 | 16800 | 16780 | 142 |
| 212 | 20240103 | 151500 | 1923770850 | 16790 | 16800 | 16800 | 16790 | 43 |
| 213 | 20240103 | 151400 | 1923048780 | 16800 | 16790 | 16830 | 16790 | 88 |
| 214 | 20240103 | 151300 | 1921570140 | 16790 | 16790 | 16790 | 16780 | 105 |
| 215 | 20240103 | 151200 | 1919807350 | 16790 | 16790 | 16800 | 16770 | 153 |
| 216 | 20240103 | 151100 | 1917238580 | 16790 | 16790 | 16810 | 16790 | 55 |
| 217 | 20240103 | 151000 | 1916314400 | 16790 | 16770 | 16810 | 16770 | 92 |
| 218 | 20240103 | 150900 | 1914770550 | 16780 | 16780 | 16800 | 16780 | 56 |
| 219 | 20240103 | 150800 | 1913830410 | 16770 | 16820 | 16820 | 16770 | 883 |
| 220 | 20240103 | 150700 | 1898992190 | 16820 | 16820 | 16830 | 16820 | 124 |
| 221 | 20240103 | 150600 | 1896905430 | 16820 | 16820 | 16830 | 16820 | 64 |
| 222 | 20240103 | 150500 | 1895828870 | 16830 | 16820 | 16830 | 16820 | 151 |
| 223 | 20240103 | 150400 | 1893288720 | 16820 | 16830 | 16830 | 16820 | 121 |
| 224 | 20240103 | 150300 | 1891252800 | 16820 | 16820 | 16820 | 16820 | 6 |
| 225 | 20240103 | 150200 | 1891151880 | 16820 | 16810 | 16930 | 16800 | 5952 |
| 226 | 20240103 | 150100 | 1790797760 | 16800 | 16800 | 16810 | 16800 | 199 |
| 227 | 20240103 | 150000 | 1787452650 | 16810 | 16840 | 16850 | 16800 | 165 |
| 228 | 20240103 | 145900 | 1784675800 | 16840 | 16840 | 16840 | 16840 | 2 |
| 229 | 20240103 | 145800 | 1784642120 | 16830 | 16900 | 16900 | 16830 | 382 |
| 230 | 20240103 | 145700 | 1778210030 | 16910 | 16890 | 16910 | 16860 | 4371 |
| 231 | 20240103 | 145600 | 1704355750 | 16850 | 16840 | 16880 | 16840 | 17 |
| 232 | 20240103 | 145500 | 1704068860 | 16820 | 16800 | 16900 | 16800 | 1851 |
| 233 | 20240103 | 145400 | 1672836790 | 16800 | 16810 | 16810 | 16790 | 64 |
| 234 | 20240103 | 145300 | 1671761190 | 16800 | 16800 | 16800 | 16800 | 59 |
| 235 | 20240103 | 145200 | 1670769990 | 16800 | 16800 | 16810 | 16800 | 64 |
| 236 | 20240103 | 145100 | 1669694780 | 16790 | 16790 | 16790 | 16790 | 26 |
| 237 | 20240103 | 145000 | 1669258240 | 16790 | 16790 | 16800 | 16790 | 191 |
| 238 | 20240103 | 144900 | 1666050350 | 16800 | 16800 | 16800 | 16800 | 7 |
| 239 | 20240103 | 144800 | 1665932750 | 16790 | 16810 | 16810 | 16790 | 177 |
| 240 | 20240103 | 144700 | 1662959420 | 16850 | 16790 | 16850 | 16790 | 330 |
| 241 | 20240103 | 144600 | 1657402480 | 16800 | 16800 | 16800 | 16800 | 69 |
| 242 | 20240103 | 144500 | 1656243280 | 16800 | 16800 | 16800 | 16800 | 45 |
| 243 | 20240103 | 144400 | 1655487280 | 16790 | 16790 | 16790 | 16790 | 34 |
| 244 | 20240103 | 144300 | 1654916420 | 16800 | 16790 | 16850 | 16790 | 1234 |
| 245 | 20240103 | 144200 | 1634173720 | 16790 | 16790 | 16790 | 16790 | 34 |
| 246 | 20240103 | 144100 | 1633602860 | 16780 | 16780 | 16780 | 16780 | 105 |
| 247 | 20240103 | 144000 | 1631840960 | 16770 | 16780 | 16780 | 16770 | 37 |
| 248 | 20240103 | 143900 | 1631220110 | 16780 | 16780 | 16780 | 16780 | 111 |
| 249 | 20240103 | 143800 | 1629357530 | 16780 | 16780 | 16790 | 16780 | 184 |
| 250 | 20240103 | 143700 | 1626269510 | 16790 | 16840 | 16840 | 16780 | 3300 |
| 251 | 20240103 | 143600 | 1570802950 | 16840 | 16840 | 16840 | 16840 | 107 |
| 252 | 20240103 | 143500 | 1569001070 | 16840 | 16850 | 16850 | 16840 | 78 |
| 253 | 20240103 | 143400 | 1567687110 | 16880 | 16850 | 16880 | 16830 | 1813 |
| 254 | 20240103 | 143300 | 1537105420 | 16840 | 16840 | 16840 | 16830 | 213 |
| 255 | 20240103 | 143200 | 1533519050 | 16850 | 16850 | 16850 | 16850 | 7 |
| 256 | 20240103 | 143100 | 1533401100 | 16830 | 16840 | 16840 | 16830 | 103 |
| 257 | 20240103 | 143000 | 1531667080 | 16840 | 16840 | 16840 | 16840 | 60 |
| 258 | 20240103 | 142900 | 1530656680 | 16840 | 16850 | 16850 | 16840 | 145 |
| 259 | 20240103 | 142800 | 1528214270 | 16850 | 16860 | 16870 | 16850 | 130 |
| 260 | 20240103 | 142700 | 1526022080 | 16860 | 16860 | 16860 | 16860 | 62 |
| 261 | 20240103 | 142600 | 1524976760 | 16860 | 16840 | 16860 | 16840 | 120 |
| 262 | 20240103 | 142500 | 1522954610 | 16840 | 16850 | 16850 | 16840 | 614 |
| 263 | 20240103 | 142400 | 1512609070 | 16840 | 16850 | 16850 | 16840 | 236 |
| 264 | 20240103 | 142300 | 1508634770 | 16840 | 16840 | 16840 | 16840 | 257 |
| 265 | 20240103 | 142200 | 1504306890 | 16840 | 16840 | 16840 | 16840 | 90 |
| 266 | 20240103 | 142100 | 1502791290 | 16840 | 16830 | 16840 | 16830 | 68 |
| 267 | 20240103 | 142000 | 1501646280 | 16840 | 16840 | 16850 | 16840 | 159 |
| 268 | 20240103 | 141900 | 1498968200 | 16850 | 16840 | 16850 | 16840 | 69 |
| 269 | 20240103 | 141800 | 1497806170 | 16830 | 16820 | 16830 | 16820 | 78 |
| 270 | 20240103 | 141700 | 1496493530 | 16830 | 16820 | 16830 | 16820 | 98 |
| 271 | 20240103 | 141600 | 1494844200 | 16830 | 16830 | 16830 | 16830 | 80 |
| 272 | 20240103 | 141500 | 1493497800 | 16830 | 16840 | 16840 | 16830 | 119 |
| 273 | 20240103 | 141400 | 1491494360 | 16820 | 16870 | 16870 | 16820 | 1759 |
| 274 | 20240103 | 141300 | 1461886350 | 16870 | 16870 | 16870 | 16870 | 46 |
| 275 | 20240103 | 141200 | 1461110330 | 16850 | 16850 | 16850 | 16850 | 1336 |
| 276 | 20240103 | 141100 | 1438598730 | 16850 | 16850 | 16850 | 16850 | 86 |
| 277 | 20240103 | 141000 | 1437149630 | 16840 | 16840 | 16840 | 16830 | 68 |
| 278 | 20240103 | 140900 | 1436004520 | 16840 | 16860 | 16860 | 16840 | 562 |
| 279 | 20240103 | 140800 | 1426535080 | 16850 | 16860 | 16860 | 16850 | 120 |
| 280 | 20240103 | 140700 | 1424512220 | 16860 | 16860 | 16860 | 16850 | 160 |
| 281 | 20240103 | 140600 | 1421814630 | 16860 | 16860 | 16860 | 16860 | 63 |
| 282 | 20240103 | 140500 | 1420752450 | 16860 | 16860 | 16860 | 16860 | 79 |
| 283 | 20240103 | 140400 | 1419420510 | 16860 | 16850 | 16860 | 16850 | 93 |
| 284 | 20240103 | 140300 | 1417852670 | 16850 | 16860 | 16860 | 16850 | 63 |
| 285 | 20240103 | 140200 | 1416790500 | 16860 | 16850 | 16860 | 16850 | 179 |
| 286 | 20240103 | 140100 | 1413773740 | 16840 | 16840 | 16840 | 16840 | 41 |
| 287 | 20240103 | 140000 | 1413083300 | 16840 | 16840 | 16840 | 16840 | 95 |
| 288 | 20240103 | 135900 | 1411483500 | 16840 | 16830 | 16840 | 16830 | 49 |
| 289 | 20240103 | 135800 | 1410658350 | 16830 | 16810 | 16840 | 16810 | 176 |
| 290 | 20240103 | 135700 | 1407696440 | 16810 | 16810 | 16810 | 16810 | 53 |
| 291 | 20240103 | 135600 | 1406805510 | 16810 | 16840 | 16840 | 16810 | 264 |
| 292 | 20240103 | 135500 | 1402364390 | 16840 | 16840 | 16840 | 16840 | 83 |
| 293 | 20240103 | 135400 | 1400966670 | 16840 | 16830 | 16840 | 16830 | 62 |
| 294 | 20240103 | 135300 | 1399922600 | 16840 | 16840 | 16840 | 16840 | 155 |
| 295 | 20240103 | 135200 | 1397312400 | 16830 | 16850 | 16850 | 16830 | 153 |
| 296 | 20240103 | 135100 | 1394735450 | 16840 | 16850 | 16850 | 16840 | 167 |
| 297 | 20240103 | 135000 | 1391922480 | 16850 | 16840 | 16850 | 16840 | 157 |
| 298 | 20240103 | 134900 | 1389277660 | 16840 | 16840 | 16840 | 16840 | 59 |
| 299 | 20240103 | 134800 | 1388284100 | 16840 | 16840 | 16840 | 16840 | 84 |
| 300 | 20240103 | 134700 | 1386869540 | 16840 | 16830 | 16840 | 16830 | 2 |
| 301 | 20240103 | 134600 | 1386835870 | 16840 | 16840 | 16840 | 16840 | 54 |
| 302 | 20240103 | 134500 | 1385926510 | 16840 | 16790 | 16850 | 16790 | 450 |
| 303 | 20240103 | 134400 | 1378357190 | 16780 | 16800 | 16800 | 16780 | 313 |
| 304 | 20240103 | 134300 | 1373099420 | 16800 | 16810 | 16810 | 16800 | 158 |
| 305 | 20240103 | 134200 | 1370443790 | 16810 | 16840 | 16840 | 16810 | 586 |
| 306 | 20240103 | 134100 | 1360581050 | 16840 | 16850 | 16850 | 16840 | 1558 |
| 307 | 20240103 | 134000 | 1334344260 | 16850 | 16850 | 16850 | 16840 | 260 |
| 308 | 20240103 | 133900 | 1329964210 | 16850 | 16840 | 16850 | 16840 | 93 |
| 309 | 20240103 | 133800 | 1328397460 | 16840 | 16830 | 16840 | 16830 | 526 |
| 310 | 20240103 | 133700 | 1319539960 | 16840 | 16830 | 16840 | 16830 | 89 |
| 311 | 20240103 | 133600 | 1318041460 | 16840 | 16840 | 16840 | 16840 | 1693 |
| 312 | 20240103 | 133500 | 1289531340 | 16850 | 16840 | 16850 | 16840 | 357 |
| 313 | 20240103 | 133400 | 1283518920 | 16830 | 16890 | 16940 | 16830 | 5742 |
| 314 | 20240103 | 133300 | 1186591330 | 16890 | 16790 | 16930 | 16780 | 13155 |
| 315 | 20240103 | 133200 | 964796510 | 16780 | 16780 | 16780 | 16780 | 53 |
| 316 | 20240103 | 133100 | 963907170 | 16780 | 16780 | 16780 | 16780 | 89 |
| 317 | 20240103 | 133000 | 962413750 | 16770 | 16780 | 16780 | 16770 | 1121 |
| 318 | 20240103 | 132900 | 943604750 | 16780 | 16780 | 16780 | 16770 | 169 |
| 319 | 20240103 | 132800 | 940769770 | 16780 | 16770 | 16780 | 16770 | 156 |
| 320 | 20240103 | 132700 | 938153580 | 16770 | 16780 | 16780 | 16770 | 80 |
| 321 | 20240103 | 132600 | 936811240 | 16760 | 16790 | 16790 | 16760 | 91 |
| 322 | 20240103 | 132500 | 935284370 | 16760 | 16770 | 16790 | 16760 | 168 |
| 323 | 20240103 | 132400 | 932466690 | 16780 | 16790 | 16790 | 16780 | 120 |
| 324 | 20240103 | 132300 | 930452440 | 16780 | 16770 | 16780 | 16770 | 101 |
| 325 | 20240103 | 132200 | 928757720 | 16760 | 16760 | 16760 | 16760 | 57 |
| 326 | 20240103 | 132100 | 927802400 | 16760 | 16760 | 16760 | 16750 | 129 |
| 327 | 20240103 | 132000 | 925640800 | 16750 | 16770 | 16770 | 16750 | 163 |
| 328 | 20240103 | 131900 | 922907970 | 16780 | 16780 | 16780 | 16770 | 103 |
| 329 | 20240103 | 131800 | 921179730 | 16780 | 16780 | 16780 | 16780 | 270 |
| 330 | 20240103 | 131700 | 916649130 | 16790 | 16790 | 16790 | 16770 | 137 |
| 331 | 20240103 | 131600 | 914349580 | 16790 | 16780 | 16790 | 16780 | 429 |
| 332 | 20240103 | 131500 | 907150660 | 16780 | 16780 | 16780 | 16780 | 81 |
| 333 | 20240103 | 131400 | 905791480 | 16780 | 16780 | 16780 | 16780 | 92 |
| 334 | 20240103 | 131300 | 904247720 | 16780 | 16780 | 16780 | 16760 | 77 |
| 335 | 20240103 | 131200 | 902955680 | 16780 | 16770 | 16780 | 16760 | 269 |
| 336 | 20240103 | 131100 | 898444080 | 16770 | 16770 | 16770 | 16760 | 67 |
| 337 | 20240103 | 131000 | 897320500 | 16750 | 16750 | 16750 | 16750 | 226 |
| 338 | 20240103 | 130900 | 893535000 | 16750 | 16750 | 16750 | 16750 | 58 |
| 339 | 20240103 | 130800 | 892563500 | 16750 | 16750 | 16750 | 16750 | 50 |
| 340 | 20240103 | 130700 | 891726000 | 16750 | 16710 | 16750 | 16710 | 43 |
| 341 | 20240103 | 130600 | 891007020 | 16710 | 16720 | 16720 | 16700 | 141 |
| 342 | 20240103 | 130500 | 888650500 | 16710 | 16710 | 16710 | 16710 | 106 |
| 343 | 20240103 | 130400 | 886879240 | 16710 | 16710 | 16720 | 16710 | 187 |
| 344 | 20240103 | 130300 | 883753710 | 16730 | 16750 | 16750 | 16730 | 290 |
| 345 | 20240103 | 130200 | 878896880 | 16760 | 16760 | 16760 | 16760 | 72 |
| 346 | 20240103 | 130100 | 877690160 | 16760 | 16710 | 16760 | 16710 | 885 |
| 347 | 20240103 | 130000 | 862883210 | 16710 | 16700 | 16710 | 16700 | 145 |
| 348 | 20240103 | 125900 | 860460570 | 16700 | 16710 | 16710 | 16700 | 118 |
| 349 | 20240103 | 125800 | 858488890 | 16710 | 16710 | 16710 | 16710 | 0 |
| 350 | 20240103 | 125700 | 858488890 | 16710 | 16710 | 16710 | 16710 | 33 |
| 351 | 20240103 | 125600 | 857937460 | 16710 | 16710 | 16710 | 16710 | 28 |
| 352 | 20240103 | 125500 | 857469580 | 16710 | 16710 | 16710 | 16710 | 60 |
| 353 | 20240103 | 125400 | 856466980 | 16710 | 16710 | 16710 | 16710 | 55 |
| 354 | 20240103 | 125300 | 855547930 | 16710 | 16710 | 16710 | 16700 | 175 |
| 355 | 20240103 | 125200 | 852623990 | 16710 | 16700 | 16710 | 16700 | 87 |
| 356 | 20240103 | 125100 | 851170250 | 16700 | 16700 | 16700 | 16700 | 22 |
| 357 | 20240103 | 125000 | 850802850 | 16700 | 16700 | 16710 | 16700 | 48 |
| 358 | 20240103 | 124900 | 850000840 | 16710 | 16710 | 16710 | 16710 | 7 |
| 359 | 20240103 | 124800 | 849883870 | 16710 | 16710 | 16710 | 16710 | 32 |
| 360 | 20240103 | 124700 | 849349150 | 16710 | 16710 | 16710 | 16710 | 34 |
| 361 | 20240103 | 124600 | 848781010 | 16710 | 16710 | 16710 | 16710 | 7 |
| 362 | 20240103 | 124500 | 848664040 | 16710 | 16700 | 16710 | 16700 | 35 |
| 363 | 20240103 | 124400 | 848079200 | 16700 | 16700 | 16700 | 16700 | 3 |
| 364 | 20240103 | 124300 | 848029100 | 16700 | 16710 | 16710 | 16700 | 85 |
| 365 | 20240103 | 124200 | 846609290 | 16700 | 16700 | 16700 | 16700 | 29 |
| 366 | 20240103 | 124100 | 846124990 | 16700 | 16710 | 16710 | 16700 | 63 |
| 367 | 20240103 | 124000 | 845072880 | 16700 | 16700 | 16700 | 16700 | 42 |
| 368 | 20240103 | 123900 | 844371480 | 16710 | 16710 | 16710 | 16710 | 0 |
| 369 | 20240103 | 123800 | 844371480 | 16710 | 16710 | 16710 | 16710 | 7 |
| 370 | 20240103 | 123700 | 844254510 | 16710 | 16710 | 16710 | 16710 | 1 |
| 371 | 20240103 | 123600 | 844237800 | 16700 | 16710 | 16720 | 16700 | 140 |
| 372 | 20240103 | 123500 | 841898840 | 16700 | 16710 | 16710 | 16700 | 76 |
| 373 | 20240103 | 123400 | 840629250 | 16720 | 16720 | 16720 | 16720 | 10 |
| 374 | 20240103 | 123300 | 840462050 | 16720 | 16720 | 16720 | 16720 | 7 |
| 375 | 20240103 | 123200 | 840345010 | 16730 | 16730 | 16730 | 16730 | 1 |
| 376 | 20240103 | 123100 | 840328280 | 16720 | 16720 | 16720 | 16720 | 38 |
| 377 | 20240103 | 123000 | 839692920 | 16690 | 16670 | 16690 | 16670 | 54 |
| 378 | 20240103 | 122900 | 838792660 | 16670 | 16670 | 16700 | 16670 | 266 |
| 379 | 20240103 | 122800 | 834354750 | 16670 | 16670 | 16670 | 16670 | 125 |
| 380 | 20240103 | 122700 | 832271000 | 16670 | 16670 | 16670 | 16670 | 3 |
| 381 | 20240103 | 122600 | 832220990 | 16670 | 16660 | 16670 | 16660 | 107 |
| 382 | 20240103 | 122500 | 830437470 | 16660 | 16650 | 16660 | 16650 | 24 |
| 383 | 20240103 | 122400 | 830037730 | 16660 | 16670 | 16670 | 16640 | 104 |
| 384 | 20240103 | 122300 | 828305780 | 16670 | 16670 | 16670 | 16670 | 18 |
| 385 | 20240103 | 122200 | 828005720 | 16670 | 16680 | 16680 | 16670 | 18 |
| 386 | 20240103 | 122100 | 827705540 | 16690 | 16690 | 16690 | 16690 | 68 |
| 387 | 20240103 | 122000 | 826570620 | 16680 | 16700 | 16700 | 16670 | 137 |
| 388 | 20240103 | 121900 | 824286020 | 16710 | 16680 | 16740 | 16650 | 441 |
| 389 | 20240103 | 121800 | 816932990 | 16690 | 16710 | 16710 | 16690 | 131 |
| 390 | 20240103 | 121700 | 814745470 | 16720 | 16690 | 16760 | 16690 | 35 |
| 391 | 20240103 | 121600 | 814160310 | 16690 | 16700 | 16700 | 16660 | 326 |
| 392 | 20240103 | 121500 | 808722660 | 16690 | 16700 | 16710 | 16690 | 597 |
| 393 | 20240103 | 121400 | 798748530 | 16710 | 16700 | 16710 | 16700 | 238 |
| 394 | 20240103 | 121300 | 794773580 | 16710 | 16740 | 16740 | 16710 | 184 |
| 395 | 20240103 | 121200 | 791696830 | 16740 | 16750 | 16750 | 16740 | 53 |
| 396 | 20240103 | 121100 | 790809340 | 16730 | 16720 | 16730 | 16720 | 10 |
| 397 | 20240103 | 121000 | 790642050 | 16720 | 16720 | 16720 | 16720 | 85 |
| 398 | 20240103 | 120900 | 789220850 | 16710 | 16760 | 16760 | 16710 | 467 |
| 399 | 20240103 | 120800 | 781404610 | 16760 | 16760 | 16760 | 16750 | 19 |
| 400 | 20240103 | 120700 | 781086270 | 16760 | 16760 | 16760 | 16760 | 96 |
| 401 | 20240103 | 120600 | 779477310 | 16760 | 16770 | 16770 | 16760 | 2 |
| 402 | 20240103 | 120500 | 779443780 | 16770 | 16770 | 16770 | 16770 | 35 |
| 403 | 20240103 | 120400 | 778856830 | 16760 | 16760 | 16760 | 16760 | 34 |
| 404 | 20240103 | 120300 | 778286990 | 16770 | 16770 | 16770 | 16770 | 0 |
| 405 | 20240103 | 120200 | 778286990 | 16770 | 16770 | 16770 | 16770 | 30 |
| 406 | 20240103 | 120100 | 777783890 | 16760 | 16760 | 16760 | 16760 | 34 |
| 407 | 20240103 | 120000 | 777214050 | 16760 | 16760 | 16760 | 16750 | 83 |
| 408 | 20240103 | 115900 | 775823070 | 16760 | 16750 | 16760 | 16750 | 31 |
| 409 | 20240103 | 115800 | 775303750 | 16740 | 16710 | 16740 | 16710 | 63 |
| 410 | 20240103 | 115700 | 774249940 | 16710 | 16710 | 16710 | 16710 | 383 |
| 411 | 20240103 | 115600 | 767850010 | 16710 | 16740 | 16740 | 16710 | 343 |
| 412 | 20240103 | 115500 | 762112890 | 16750 | 16750 | 16750 | 16750 | 38 |
| 413 | 20240103 | 115400 | 761476390 | 16750 | 16750 | 16750 | 16750 | 0 |
| 414 | 20240103 | 115300 | 761476390 | 16750 | 16740 | 16750 | 16740 | 139 |
| 415 | 20240103 | 115200 | 759148340 | 16740 | 16750 | 16750 | 16740 | 65 |
| 416 | 20240103 | 115100 | 758059940 | 16750 | 16750 | 16750 | 16750 | 7 |
| 417 | 20240103 | 115000 | 757942690 | 16750 | 16750 | 16750 | 16750 | 50 |
| 418 | 20240103 | 114900 | 757105190 | 16750 | 16750 | 16750 | 16750 | 0 |
| 419 | 20240103 | 114800 | 757105190 | 16750 | 16750 | 16750 | 16750 | 83 |
| 420 | 20240103 | 114700 | 755714940 | 16750 | 16750 | 16750 | 16740 | 57 |
| 421 | 20240103 | 114600 | 754760200 | 16740 | 16740 | 16740 | 16740 | 37 |
| 422 | 20240103 | 114500 | 754140820 | 16740 | 16760 | 16760 | 16740 | 116 |
| 423 | 20240103 | 114400 | 752198030 | 16760 | 16760 | 16760 | 16760 | 19 |
| 424 | 20240103 | 114300 | 751879590 | 16760 | 16770 | 16770 | 16760 | 128 |
| 425 | 20240103 | 114200 | 749734240 | 16780 | 16760 | 16780 | 16760 | 215 |
| 426 | 20240103 | 114100 | 746126690 | 16760 | 16760 | 16760 | 16760 | 19 |
| 427 | 20240103 | 114000 | 745808250 | 16760 | 16760 | 16760 | 16760 | 34 |
| 428 | 20240103 | 113900 | 745238410 | 16760 | 16760 | 16760 | 16760 | 28 |
| 429 | 20240103 | 113800 | 744769130 | 16770 | 16760 | 16770 | 16750 | 1046 |
| 430 | 20240103 | 113700 | 727247520 | 16770 | 16770 | 16770 | 16770 | 0 |
| 431 | 20240103 | 113600 | 727247520 | 16770 | 16770 | 16770 | 16770 | 55 |
| 432 | 20240103 | 113500 | 726325170 | 16770 | 16770 | 16770 | 16770 | 51 |
| 433 | 20240103 | 113400 | 725469900 | 16760 | 16770 | 16770 | 16760 | 8 |
| 434 | 20240103 | 113300 | 725335750 | 16770 | 16770 | 16770 | 16770 | 34 |
| 435 | 20240103 | 113200 | 724765570 | 16770 | 16770 | 16770 | 16770 | 21 |
| 436 | 20240103 | 113100 | 724413400 | 16770 | 16770 | 16770 | 16770 | 44 |
| 437 | 20240103 | 113000 | 723675520 | 16790 | 16770 | 16790 | 16770 | 82 |
| 438 | 20240103 | 112900 | 722300240 | 16770 | 16770 | 16770 | 16770 | 0 |
| 439 | 20240103 | 112800 | 722300240 | 16770 | 16770 | 16770 | 16750 | 136 |
| 440 | 20240103 | 112700 | 720021290 | 16760 | 16760 | 16760 | 16760 | 1 |
| 441 | 20240103 | 112600 | 720004530 | 16760 | 16760 | 16760 | 16760 | 34 |
| 442 | 20240103 | 112500 | 719434690 | 16790 | 16760 | 16790 | 16750 | 589 |
| 443 | 20240103 | 112400 | 709555480 | 16770 | 16770 | 16780 | 16760 | 222 |
| 444 | 20240103 | 112300 | 705833170 | 16770 | 16790 | 16790 | 16770 | 178 |
| 445 | 20240103 | 112200 | 702845780 | 16790 | 16800 | 16800 | 16790 | 603 |
| 446 | 20240103 | 112100 | 692717840 | 16800 | 16790 | 16800 | 16780 | 207 |
| 447 | 20240103 | 112000 | 689242490 | 16790 | 16790 | 16800 | 16790 | 351 |
| 448 | 20240103 | 111900 | 683348200 | 16780 | 16770 | 16780 | 16770 | 19 |
| 449 | 20240103 | 111800 | 683029430 | 16780 | 16790 | 16790 | 16780 | 154 |
| 450 | 20240103 | 111700 | 680444520 | 16790 | 16780 | 16790 | 16780 | 365 |
| 451 | 20240103 | 111600 | 674319810 | 16780 | 16770 | 16780 | 16760 | 582 |
| 452 | 20240103 | 111500 | 664563840 | 16770 | 16770 | 16770 | 16770 | 2 |
| 453 | 20240103 | 111400 | 664530300 | 16780 | 16730 | 16790 | 16730 | 389 |
| 454 | 20240103 | 111300 | 658014790 | 16730 | 16740 | 16740 | 16730 | 568 |
| 455 | 20240103 | 111200 | 648507490 | 16750 | 16740 | 16750 | 16740 | 45 |
| 456 | 20240103 | 111100 | 647753890 | 16740 | 16740 | 16740 | 16730 | 665 |
| 457 | 20240103 | 111000 | 636621850 | 16740 | 16770 | 16770 | 16740 | 307 |
| 458 | 20240103 | 110900 | 631478050 | 16770 | 16780 | 16780 | 16770 | 422 |
| 459 | 20240103 | 110800 | 624397850 | 16770 | 16750 | 16770 | 16750 | 155 |
| 460 | 20240103 | 110700 | 621799840 | 16760 | 16750 | 16760 | 16750 | 473 |
| 461 | 20240103 | 110600 | 613872370 | 16760 | 16760 | 16760 | 16760 | 123 |
| 462 | 20240103 | 110500 | 611810890 | 16750 | 16750 | 16750 | 16750 | 64 |
| 463 | 20240103 | 110400 | 610738890 | 16750 | 16730 | 16770 | 16730 | 1453 |
| 464 | 20240103 | 110300 | 586402850 | 16730 | 16720 | 16730 | 16720 | 44 |
| 465 | 20240103 | 110200 | 585666770 | 16720 | 16720 | 16720 | 16710 | 64 |
| 466 | 20240103 | 110100 | 584596830 | 16710 | 16720 | 16720 | 16710 | 33 |
| 467 | 20240103 | 110000 | 584045350 | 16720 | 16710 | 16720 | 16710 | 103 |
| 468 | 20240103 | 105900 | 582323880 | 16740 | 16700 | 16740 | 16700 | 253 |
| 469 | 20240103 | 105800 | 578093640 | 16700 | 16710 | 16710 | 16700 | 21 |
| 470 | 20240103 | 105700 | 577742820 | 16720 | 16690 | 16720 | 16690 | 1188 |
| 471 | 20240103 | 105600 | 557904910 | 16690 | 16700 | 16700 | 16690 | 77 |
| 472 | 20240103 | 105500 | 556619590 | 16690 | 16680 | 16690 | 16680 | 1661 |
| 473 | 20240103 | 105400 | 528913670 | 16680 | 16680 | 16680 | 16680 | 28 |
| 474 | 20240103 | 105300 | 528446630 | 16680 | 16670 | 16680 | 16670 | 119 |
| 475 | 20240103 | 105200 | 526462050 | 16660 | 16650 | 16660 | 16640 | 41 |
| 476 | 20240103 | 105100 | 525779260 | 16640 | 16650 | 16650 | 16640 | 67 |
| 477 | 20240103 | 105000 | 524663980 | 16660 | 16650 | 16660 | 16640 | 55 |
| 478 | 20240103 | 104900 | 523748070 | 16650 | 16650 | 16650 | 16650 | 19 |
| 479 | 20240103 | 104800 | 523431720 | 16650 | 16650 | 16650 | 16650 | 0 |
| 480 | 20240103 | 104700 | 523431720 | 16650 | 16650 | 16650 | 16650 | 7 |
| 481 | 20240103 | 104600 | 523315170 | 16620 | 16620 | 16620 | 16620 | 179 |
| 482 | 20240103 | 104500 | 520340190 | 16620 | 16630 | 16640 | 16620 | 288 |
| 483 | 20240103 | 104400 | 515550850 | 16640 | 16650 | 16650 | 16640 | 10 |
| 484 | 20240103 | 104300 | 515384440 | 16650 | 16650 | 16660 | 16650 | 67 |
| 485 | 20240103 | 104200 | 514268700 | 16650 | 16640 | 16650 | 16640 | 82 |
| 486 | 20240103 | 104100 | 512903880 | 16630 | 16640 | 16640 | 16630 | 56 |
| 487 | 20240103 | 104000 | 511972280 | 16650 | 16640 | 16660 | 16640 | 42 |
| 488 | 20240103 | 103900 | 511273000 | 16640 | 16640 | 16640 | 16640 | 6 |
| 489 | 20240103 | 103800 | 511173160 | 16640 | 16660 | 16660 | 16640 | 77 |
| 490 | 20240103 | 103700 | 509891150 | 16670 | 16670 | 16670 | 16670 | 19 |
| 491 | 20240103 | 103600 | 509574420 | 16650 | 16620 | 16650 | 16620 | 1587 |
| 492 | 20240103 | 103500 | 483156680 | 16620 | 16620 | 16630 | 16620 | 108 |
| 493 | 20240103 | 103400 | 481361710 | 16620 | 16620 | 16620 | 16620 | 60 |
| 494 | 20240103 | 103300 | 480364510 | 16620 | 16620 | 16620 | 16620 | 45 |
| 495 | 20240103 | 103200 | 479616610 | 16630 | 16630 | 16630 | 16630 | 1 |
| 496 | 20240103 | 103100 | 479599980 | 16610 | 16610 | 16610 | 16610 | 55 |
| 497 | 20240103 | 103000 | 478686430 | 16610 | 16610 | 16610 | 16600 | 110 |
| 498 | 20240103 | 102900 | 476859510 | 16600 | 16610 | 16610 | 16600 | 35 |
| 499 | 20240103 | 102800 | 476278200 | 16610 | 16610 | 16630 | 16610 | 71 |
| 500 | 20240103 | 102700 | 475097920 | 16590 | 16560 | 16590 | 16560 | 334 |
| 501 | 20240103 | 102600 | 469566820 | 16570 | 16580 | 16580 | 16560 | 100 |
| 502 | 20240103 | 102500 | 467909840 | 16570 | 16570 | 16570 | 16560 | 259 |
| 503 | 20240103 | 102400 | 463618220 | 16570 | 16570 | 16570 | 16560 | 105 |
| 504 | 20240103 | 102300 | 461878610 | 16580 | 16570 | 16580 | 16570 | 13 |
| 505 | 20240103 | 102200 | 461663160 | 16560 | 16580 | 16580 | 16550 | 815 |
| 506 | 20240103 | 102100 | 448157400 | 16580 | 16590 | 16600 | 16580 | 191 |
| 507 | 20240103 | 102000 | 444988390 | 16600 | 16600 | 16600 | 16590 | 150 |
| 508 | 20240103 | 101900 | 442498520 | 16610 | 16590 | 16610 | 16590 | 122 |
| 509 | 20240103 | 101800 | 440472640 | 16590 | 16610 | 16610 | 16590 | 204 |
| 510 | 20240103 | 101700 | 437087340 | 16610 | 16650 | 16650 | 16600 | 689 |
| 511 | 20240103 | 101600 | 425641940 | 16650 | 16640 | 16660 | 16640 | 106 |
| 512 | 20240103 | 101500 | 423877710 | 16640 | 16640 | 16640 | 16630 | 353 |
| 513 | 20240103 | 101400 | 418004190 | 16640 | 16630 | 16650 | 16620 | 455 |
| 514 | 20240103 | 101300 | 410436300 | 16620 | 16630 | 16650 | 16620 | 380 |
| 515 | 20240103 | 101200 | 404116590 | 16630 | 16650 | 16650 | 16620 | 599 |
| 516 | 20240103 | 101100 | 394147590 | 16650 | 16660 | 16660 | 16650 | 143 |
| 517 | 20240103 | 101000 | 391766320 | 16650 | 16660 | 16660 | 16650 | 89 |
| 518 | 20240103 | 100900 | 390284270 | 16660 | 16660 | 16660 | 16660 | 33 |
| 519 | 20240103 | 100800 | 389734490 | 16650 | 16660 | 16660 | 16650 | 258 |
| 520 | 20240103 | 100700 | 385436550 | 16670 | 16660 | 16670 | 16660 | 400 |
| 521 | 20240103 | 100600 | 378772250 | 16660 | 16670 | 16670 | 16660 | 73 |
| 522 | 20240103 | 100500 | 377555700 | 16660 | 16660 | 16660 | 16660 | 1 |
| 523 | 20240103 | 100400 | 377539040 | 16670 | 16700 | 16700 | 16670 | 724 |
| 524 | 20240103 | 100300 | 365462030 | 16700 | 16720 | 16720 | 16700 | 321 |
| 525 | 20240103 | 100200 | 360099940 | 16720 | 16710 | 16720 | 16710 | 46 |
| 526 | 20240103 | 100100 | 359331270 | 16710 | 16710 | 16710 | 16700 | 91 |
| 527 | 20240103 | 100000 | 357811020 | 16700 | 16710 | 16710 | 16700 | 41 |
| 528 | 20240103 | 095900 | 357126310 | 16700 | 16680 | 16700 | 16680 | 380 |
| 529 | 20240103 | 095800 | 350783180 | 16670 | 16670 | 16670 | 16660 | 173 |
| 530 | 20240103 | 095700 | 347899290 | 16670 | 16670 | 16670 | 16670 | 60 |
| 531 | 20240103 | 095600 | 346899090 | 16670 | 16680 | 16680 | 16670 | 87 |
| 532 | 20240103 | 095500 | 345448320 | 16670 | 16670 | 16680 | 16670 | 36 |
| 533 | 20240103 | 095400 | 344847860 | 16670 | 16660 | 16670 | 16660 | 94 |
| 534 | 20240103 | 095300 | 343280890 | 16670 | 16680 | 16680 | 16670 | 43 |
| 535 | 20240103 | 095200 | 342563740 | 16690 | 16670 | 16690 | 16670 | 216 |
| 536 | 20240103 | 095100 | 338961270 | 16670 | 16670 | 16700 | 16670 | 1034 |
| 537 | 20240103 | 095000 | 321721920 | 16680 | 16670 | 16680 | 16670 | 34 |
| 538 | 20240103 | 094900 | 321154810 | 16670 | 16680 | 16680 | 16670 | 177 |
| 539 | 20240103 | 094800 | 318202800 | 16680 | 16670 | 16680 | 16670 | 47 |
| 540 | 20240103 | 094700 | 317419180 | 16680 | 16670 | 16680 | 16650 | 426 |
| 541 | 20240103 | 094600 | 310320000 | 16670 | 16710 | 16710 | 16670 | 405 |
| 542 | 20240103 | 094500 | 303558680 | 16710 | 16710 | 16710 | 16710 | 142 |
| 543 | 20240103 | 094400 | 301185860 | 16730 | 16700 | 16730 | 16700 | 125 |
| 544 | 20240103 | 094300 | 299097170 | 16710 | 16690 | 16710 | 16680 | 181 |
| 545 | 20240103 | 094200 | 296073770 | 16680 | 16680 | 16680 | 16680 | 1 |
| 546 | 20240103 | 094100 | 296057090 | 16660 | 16660 | 16660 | 16660 | 34 |
| 547 | 20240103 | 094000 | 295490650 | 16660 | 16660 | 16660 | 16660 | 49 |
| 548 | 20240103 | 093900 | 294674310 | 16680 | 16700 | 16700 | 16660 | 1244 |
| 549 | 20240103 | 093800 | 273931350 | 16710 | 16740 | 16750 | 16700 | 685 |
| 550 | 20240103 | 093700 | 262477070 | 16730 | 16730 | 16730 | 16720 | 72 |
| 551 | 20240103 | 093600 | 261272520 | 16720 | 16700 | 16720 | 16700 | 624 |
| 552 | 20240103 | 093500 | 250851290 | 16690 | 16660 | 16700 | 16660 | 369 |
| 553 | 20240103 | 093400 | 244691300 | 16650 | 16620 | 16650 | 16620 | 598 |
| 554 | 20240103 | 093300 | 234739730 | 16600 | 16600 | 16600 | 16600 | 41 |
| 555 | 20240103 | 093200 | 234059130 | 16590 | 16620 | 16620 | 16590 | 146 |
| 556 | 20240103 | 093100 | 231635270 | 16600 | 16620 | 16620 | 16580 | 161 |
| 557 | 20240103 | 093000 | 228962180 | 16610 | 16590 | 16620 | 16590 | 1025 |
| 558 | 20240103 | 092900 | 211938590 | 16590 | 16640 | 16640 | 16590 | 1153 |
| 559 | 20240103 | 092800 | 192797410 | 16630 | 16630 | 16630 | 16620 | 159 |
| 560 | 20240103 | 092700 | 190154090 | 16620 | 16640 | 16650 | 16620 | 475 |
| 561 | 20240103 | 092600 | 182246100 | 16640 | 16610 | 16640 | 16610 | 179 |
| 562 | 20240103 | 092500 | 179268580 | 16620 | 16600 | 16620 | 16600 | 132 |
| 563 | 20240103 | 092400 | 177077360 | 16590 | 16590 | 16590 | 16590 | 19 |
| 564 | 20240103 | 092300 | 176762150 | 16580 | 16610 | 16610 | 16580 | 2099 |
| 565 | 20240103 | 092200 | 141960200 | 16590 | 16600 | 16600 | 16590 | 45 |
| 566 | 20240103 | 092100 | 141213540 | 16590 | 16590 | 16590 | 16580 | 63 |
| 567 | 20240103 | 092000 | 140168580 | 16590 | 16590 | 16590 | 16580 | 355 |
| 568 | 20240103 | 091900 | 134279810 | 16590 | 16590 | 16610 | 16590 | 673 |
| 569 | 20240103 | 091800 | 123109780 | 16580 | 16590 | 16590 | 16580 | 227 |
| 570 | 20240103 | 091700 | 119345540 | 16600 | 16610 | 16610 | 16600 | 69 |
| 571 | 20240103 | 091600 | 118200050 | 16610 | 16600 | 16610 | 16590 | 95 |
| 572 | 20240103 | 091500 | 116622880 | 16580 | 16570 | 16590 | 16570 | 255 |
| 573 | 20240103 | 091400 | 112393250 | 16570 | 16570 | 16570 | 16570 | 131 |
| 574 | 20240103 | 091300 | 110222580 | 16570 | 16560 | 16580 | 16560 | 47 |
| 575 | 20240103 | 091200 | 109444120 | 16560 | 16520 | 16570 | 16520 | 254 |
| 576 | 20240103 | 091100 | 105239150 | 16520 | 16490 | 16520 | 16480 | 2503 |
| 577 | 20240103 | 091000 | 63983430 | 16490 | 16500 | 16500 | 16490 | 778 |
| 578 | 20240103 | 090900 | 51146610 | 16500 | 16500 | 16510 | 16500 | 152 |
| 579 | 20240103 | 090800 | 48638430 | 16490 | 16510 | 16510 | 16490 | 531 |
| 580 | 20240103 | 090700 | 39877460 | 16510 | 16530 | 16530 | 16510 | 618 |
| 581 | 20240103 | 090600 | 29666890 | 16530 | 16550 | 16550 | 16530 | 621 |
| 582 | 20240103 | 090500 | 19396510 | 16560 | 16560 | 16570 | 16550 | 240 |
| 583 | 20240103 | 090400 | 15421600 | 16560 | 16560 | 16560 | 16560 | 33 |
| 584 | 20240103 | 090300 | 14875120 | 16560 | 16560 | 16590 | 16550 | 166 |
| 585 | 20240103 | 090200 | 12126650 | 16590 | 16550 | 16590 | 16550 | 94 |
| 586 | 20240103 | 090100 | 10569190 | 16540 | 16540 | 16650 | 16540 | 189 |
| 587 | 20240103 | 090000 | 7438970 | 16540 | 16610 | 16610 | 16540 | 447 |