30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 3 | 20240102 | 192800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 4 | 20240102 | 192700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 5 | 20240102 | 192600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 6 | 20240102 | 192500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 7 | 20240102 | 192400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 8 | 20240102 | 192300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 9 | 20240102 | 192200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 10 | 20240102 | 192100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 11 | 20240102 | 192000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 12 | 20240102 | 191900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 13 | 20240102 | 191800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 14 | 20240102 | 191700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 15 | 20240102 | 191600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 16 | 20240102 | 191500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 17 | 20240102 | 191400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 18 | 20240102 | 191300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 19 | 20240102 | 191200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 20 | 20240102 | 191100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 21 | 20240102 | 191000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 22 | 20240102 | 190900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 23 | 20240102 | 190800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 24 | 20240102 | 190700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 25 | 20240102 | 190600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 26 | 20240102 | 190500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 27 | 20240102 | 190400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 28 | 20240102 | 190300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 29 | 20240102 | 190200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 30 | 20240102 | 190100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 31 | 20240102 | 190000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 32 | 20240102 | 185900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 33 | 20240102 | 185800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 34 | 20240102 | 185700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 35 | 20240102 | 185600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 36 | 20240102 | 185500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 37 | 20240102 | 185400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 38 | 20240102 | 185300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 39 | 20240102 | 185200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 40 | 20240102 | 185100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 41 | 20240102 | 185000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 42 | 20240102 | 184900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 43 | 20240102 | 184800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 44 | 20240102 | 184700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 45 | 20240102 | 184600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 46 | 20240102 | 184500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 47 | 20240102 | 184400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 48 | 20240102 | 184300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 49 | 20240102 | 184200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 50 | 20240102 | 184100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 51 | 20240102 | 184000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 52 | 20240102 | 183900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 53 | 20240102 | 183800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 54 | 20240102 | 183700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 55 | 20240102 | 183600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 56 | 20240102 | 183500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 57 | 20240102 | 183400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 58 | 20240102 | 183300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 59 | 20240102 | 183200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 60 | 20240102 | 183100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 61 | 20240102 | 183000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 62 | 20240102 | 182900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 63 | 20240102 | 182800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 64 | 20240102 | 182700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 65 | 20240102 | 182600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 66 | 20240102 | 182500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 67 | 20240102 | 182400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 68 | 20240102 | 182300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 69 | 20240102 | 182200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 70 | 20240102 | 182100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 71 | 20240102 | 182000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 72 | 20240102 | 181900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 73 | 20240102 | 181800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 74 | 20240102 | 181700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 75 | 20240102 | 181600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 76 | 20240102 | 181500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 77 | 20240102 | 181400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 78 | 20240102 | 181300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 79 | 20240102 | 181200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 80 | 20240102 | 181100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 81 | 20240102 | 181000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 82 | 20240102 | 180900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 83 | 20240102 | 180800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 84 | 20240102 | 180700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 85 | 20240102 | 180600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 86 | 20240102 | 180500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 87 | 20240102 | 180400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 88 | 20240102 | 180300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 89 | 20240102 | 180200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 90 | 20240102 | 180100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 91 | 20240102 | 180000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 92 | 20240102 | 175900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 93 | 20240102 | 175800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 94 | 20240102 | 175700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 95 | 20240102 | 175600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 96 | 20240102 | 175500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 97 | 20240102 | 175400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 98 | 20240102 | 175300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 99 | 20240102 | 175200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 100 | 20240102 | 175100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 101 | 20240102 | 175000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 102 | 20240102 | 174900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 103 | 20240102 | 174800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 104 | 20240102 | 174700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 105 | 20240102 | 174600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 106 | 20240102 | 174500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 107 | 20240102 | 174400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 108 | 20240102 | 174300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 109 | 20240102 | 174200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 110 | 20240102 | 174100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 111 | 20240102 | 174000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 112 | 20240102 | 173900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 113 | 20240102 | 173800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 114 | 20240102 | 173700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 115 | 20240102 | 173600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 116 | 20240102 | 173500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 117 | 20240102 | 173400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 118 | 20240102 | 173300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 119 | 20240102 | 173200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 120 | 20240102 | 173100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 121 | 20240102 | 173000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 122 | 20240102 | 172900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 123 | 20240102 | 172800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 124 | 20240102 | 172700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 125 | 20240102 | 172600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 126 | 20240102 | 172500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 127 | 20240102 | 172400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 128 | 20240102 | 172300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 129 | 20240102 | 172200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 130 | 20240102 | 172100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 131 | 20240102 | 172000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 132 | 20240102 | 171900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 133 | 20240102 | 171800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 134 | 20240102 | 171700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 135 | 20240102 | 171600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 136 | 20240102 | 171500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 137 | 20240102 | 171400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 138 | 20240102 | 171300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 139 | 20240102 | 171200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 140 | 20240102 | 171100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 141 | 20240102 | 171000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 142 | 20240102 | 170900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 143 | 20240102 | 170800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 144 | 20240102 | 170700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 145 | 20240102 | 170600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 146 | 20240102 | 170500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 147 | 20240102 | 170400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 148 | 20240102 | 170300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 149 | 20240102 | 170200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 150 | 20240102 | 170100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 151 | 20240102 | 170000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 152 | 20240102 | 165900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 153 | 20240102 | 165800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 154 | 20240102 | 165700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 155 | 20240102 | 165600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 156 | 20240102 | 165500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 157 | 20240102 | 165400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 158 | 20240102 | 165300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 159 | 20240102 | 165200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 160 | 20240102 | 165100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 161 | 20240102 | 165000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 162 | 20240102 | 164900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 163 | 20240102 | 164800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 164 | 20240102 | 164700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 165 | 20240102 | 164600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 166 | 20240102 | 164500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 167 | 20240102 | 164400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 168 | 20240102 | 164300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 169 | 20240102 | 164200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 170 | 20240102 | 164100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 171 | 20240102 | 164000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 172 | 20240102 | 163900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 173 | 20240102 | 163800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 174 | 20240102 | 163700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 175 | 20240102 | 163600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 176 | 20240102 | 163500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 177 | 20240102 | 163400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 178 | 20240102 | 163300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 179 | 20240102 | 163200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 180 | 20240102 | 163100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 181 | 20240102 | 163000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 182 | 20240102 | 162900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 183 | 20240102 | 162800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 184 | 20240102 | 162700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 185 | 20240102 | 162600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 186 | 20240102 | 162500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 187 | 20240102 | 162400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 188 | 20240102 | 162300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 189 | 20240102 | 162200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 190 | 20240102 | 162100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 191 | 20240102 | 162000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 192 | 20240102 | 161900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 193 | 20240102 | 161800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 194 | 20240102 | 161700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 195 | 20240102 | 161600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 196 | 20240102 | 161500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 197 | 20240102 | 161400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 198 | 20240102 | 161300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 199 | 20240102 | 161200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 200 | 20240102 | 161100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 201 | 20240102 | 161000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 202 | 20240102 | 160900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 203 | 20240102 | 160800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 204 | 20240102 | 160700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 205 | 20240102 | 160600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 206 | 20240102 | 160500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 207 | 20240102 | 160400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 208 | 20240102 | 160300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 209 | 20240102 | 160200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 210 | 20240102 | 160100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 211 | 20240102 | 160000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 212 | 20240102 | 155900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 213 | 20240102 | 155800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 214 | 20240102 | 155700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 215 | 20240102 | 155600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 216 | 20240102 | 155500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 217 | 20240102 | 155400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 218 | 20240102 | 155300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 219 | 20240102 | 155200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 220 | 20240102 | 155100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 221 | 20240102 | 155000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 222 | 20240102 | 154900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 223 | 20240102 | 154800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 224 | 20240102 | 154700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 225 | 20240102 | 154600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 226 | 20240102 | 154500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 227 | 20240102 | 154400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 228 | 20240102 | 154300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 229 | 20240102 | 154200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 230 | 20240102 | 154100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 231 | 20240102 | 154000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 232 | 20240102 | 153900 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 233 | 20240102 | 153800 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 234 | 20240102 | 153700 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 235 | 20240102 | 153600 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 236 | 20240102 | 153500 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 237 | 20240102 | 153400 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 238 | 20240102 | 153300 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 239 | 20240102 | 153200 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 240 | 20240102 | 153100 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 0 |
| 241 | 20240102 | 153000 | 1852635490 | 16750 | 16750 | 16750 | 16750 | 2099 |
| 242 | 20240102 | 152900 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 243 | 20240102 | 152800 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 244 | 20240102 | 152700 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 245 | 20240102 | 152600 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 246 | 20240102 | 152500 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 247 | 20240102 | 152400 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 248 | 20240102 | 152300 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 249 | 20240102 | 152200 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 250 | 20240102 | 152100 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 251 | 20240102 | 152000 | 1817477240 | 16780 | 16780 | 16780 | 16780 | 0 |
| 252 | 20240102 | 151900 | 1817477240 | 16780 | 16750 | 16780 | 16750 | 70 |
| 253 | 20240102 | 151800 | 1816304010 | 16750 | 16770 | 16770 | 16750 | 44 |
| 254 | 20240102 | 151700 | 1815566230 | 16750 | 16790 | 16790 | 16750 | 336 |
| 255 | 20240102 | 151600 | 1809929590 | 16780 | 16780 | 16780 | 16780 | 283 |
| 256 | 20240102 | 151500 | 1805180850 | 16780 | 16780 | 16790 | 16780 | 268 |
| 257 | 20240102 | 151400 | 1800683380 | 16790 | 16800 | 16800 | 16770 | 207 |
| 258 | 20240102 | 151300 | 1797207620 | 16800 | 16780 | 16800 | 16780 | 202 |
| 259 | 20240102 | 151200 | 1793815040 | 16790 | 16790 | 16810 | 16790 | 635 |
| 260 | 20240102 | 151100 | 1783149260 | 16790 | 16800 | 16800 | 16770 | 713 |
| 261 | 20240102 | 151000 | 1771176970 | 16790 | 16780 | 16810 | 16780 | 250 |
| 262 | 20240102 | 150900 | 1766978320 | 16820 | 16760 | 16820 | 16760 | 1176 |
| 263 | 20240102 | 150800 | 1747225450 | 16760 | 16750 | 16760 | 16750 | 631 |
| 264 | 20240102 | 150700 | 1736652230 | 16750 | 16750 | 16750 | 16750 | 209 |
| 265 | 20240102 | 150600 | 1733151480 | 16740 | 16750 | 16750 | 16740 | 291 |
| 266 | 20240102 | 150500 | 1728277740 | 16740 | 16750 | 16750 | 16740 | 254 |
| 267 | 20240102 | 150400 | 1724023530 | 16740 | 16750 | 16750 | 16730 | 295 |
| 268 | 20240102 | 150300 | 1719084610 | 16750 | 16740 | 16750 | 16740 | 190 |
| 269 | 20240102 | 150200 | 1715902480 | 16750 | 16750 | 16750 | 16740 | 194 |
| 270 | 20240102 | 150100 | 1712652990 | 16740 | 16750 | 16750 | 16730 | 297 |
| 271 | 20240102 | 150000 | 1707680400 | 16750 | 16730 | 16750 | 16730 | 195 |
| 272 | 20240102 | 145900 | 1704415810 | 16740 | 16740 | 16740 | 16740 | 336 |
| 273 | 20240102 | 145800 | 1698791170 | 16740 | 16740 | 16740 | 16730 | 308 |
| 274 | 20240102 | 145700 | 1693635310 | 16740 | 16740 | 16740 | 16730 | 1418 |
| 275 | 20240102 | 145600 | 1669899880 | 16740 | 16730 | 16740 | 16730 | 363 |
| 276 | 20240102 | 145500 | 1663825670 | 16740 | 16740 | 16740 | 16740 | 180 |
| 277 | 20240102 | 145400 | 1660812470 | 16740 | 16740 | 16740 | 16730 | 272 |
| 278 | 20240102 | 145300 | 1656259640 | 16740 | 16740 | 16740 | 16740 | 217 |
| 279 | 20240102 | 145200 | 1652627060 | 16740 | 16740 | 16740 | 16730 | 205 |
| 280 | 20240102 | 145100 | 1649195370 | 16740 | 16740 | 16740 | 16730 | 321 |
| 281 | 20240102 | 145000 | 1643822380 | 16730 | 16730 | 16740 | 16730 | 178 |
| 282 | 20240102 | 144900 | 1640842900 | 16730 | 16720 | 16730 | 16720 | 83 |
| 283 | 20240102 | 144800 | 1639454530 | 16720 | 16720 | 16730 | 16720 | 465 |
| 284 | 20240102 | 144700 | 1631677340 | 16720 | 16730 | 16730 | 16720 | 125 |
| 285 | 20240102 | 144600 | 1629586160 | 16730 | 16720 | 16730 | 16720 | 120 |
| 286 | 20240102 | 144500 | 1627578570 | 16730 | 16690 | 16730 | 16690 | 149 |
| 287 | 20240102 | 144400 | 1625087470 | 16730 | 16720 | 16740 | 16720 | 358 |
| 288 | 20240102 | 144300 | 1619097680 | 16730 | 16720 | 16730 | 16720 | 145 |
| 289 | 20240102 | 144200 | 1616672660 | 16720 | 16710 | 16720 | 16700 | 247 |
| 290 | 20240102 | 144100 | 1612545180 | 16710 | 16700 | 16710 | 16700 | 179 |
| 291 | 20240102 | 144000 | 1609555270 | 16700 | 16720 | 16720 | 16700 | 1263 |
| 292 | 20240102 | 143900 | 1588462350 | 16720 | 16750 | 16750 | 16710 | 1640 |
| 293 | 20240102 | 143800 | 1561036220 | 16750 | 16740 | 16750 | 16740 | 61 |
| 294 | 20240102 | 143700 | 1560015040 | 16730 | 16730 | 16730 | 16730 | 233 |
| 295 | 20240102 | 143600 | 1556116950 | 16730 | 16750 | 16750 | 16720 | 208 |
| 296 | 20240102 | 143500 | 1552635860 | 16750 | 16750 | 16750 | 16750 | 151 |
| 297 | 20240102 | 143400 | 1550106610 | 16750 | 16740 | 16750 | 16740 | 143 |
| 298 | 20240102 | 143300 | 1547711700 | 16740 | 16740 | 16750 | 16740 | 112 |
| 299 | 20240102 | 143200 | 1545835890 | 16750 | 16740 | 16750 | 16740 | 131 |
| 300 | 20240102 | 143100 | 1543641650 | 16750 | 16750 | 16750 | 16750 | 141 |
| 301 | 20240102 | 143000 | 1541279900 | 16750 | 16760 | 16760 | 16740 | 128 |
| 302 | 20240102 | 142900 | 1539136030 | 16750 | 16750 | 16750 | 16750 | 141 |
| 303 | 20240102 | 142800 | 1536774280 | 16720 | 16740 | 16750 | 16720 | 478 |
| 304 | 20240102 | 142700 | 1528777980 | 16750 | 16740 | 16750 | 16740 | 204 |
| 305 | 20240102 | 142600 | 1525362110 | 16740 | 16740 | 16740 | 16740 | 386 |
| 306 | 20240102 | 142500 | 1518900470 | 16740 | 16730 | 16740 | 16730 | 489 |
| 307 | 20240102 | 142400 | 1510718600 | 16740 | 16760 | 16770 | 16740 | 2107 |
| 308 | 20240102 | 142300 | 1475433300 | 16770 | 16770 | 16770 | 16770 | 161 |
| 309 | 20240102 | 142200 | 1472733330 | 16760 | 16750 | 16760 | 16750 | 55 |
| 310 | 20240102 | 142100 | 1471811540 | 16760 | 16760 | 16770 | 16760 | 183 |
| 311 | 20240102 | 142000 | 1468743110 | 16770 | 16760 | 16770 | 16760 | 157 |
| 312 | 20240102 | 141900 | 1466110230 | 16770 | 16760 | 16770 | 16760 | 138 |
| 313 | 20240102 | 141800 | 1463796230 | 16770 | 16760 | 16770 | 16760 | 240 |
| 314 | 20240102 | 141700 | 1459772210 | 16760 | 16770 | 16770 | 16760 | 661 |
| 315 | 20240102 | 141600 | 1448690000 | 16780 | 16790 | 16790 | 16770 | 431 |
| 316 | 20240102 | 141500 | 1441458690 | 16790 | 16810 | 16810 | 16790 | 604 |
| 317 | 20240102 | 141400 | 1431312550 | 16810 | 16800 | 16810 | 16800 | 154 |
| 318 | 20240102 | 141300 | 1428724320 | 16800 | 16800 | 16810 | 16800 | 32 |
| 319 | 20240102 | 141200 | 1428186680 | 16800 | 16800 | 16810 | 16800 | 127 |
| 320 | 20240102 | 141100 | 1426052580 | 16800 | 16800 | 16800 | 16800 | 101 |
| 321 | 20240102 | 141000 | 1424355780 | 16790 | 16790 | 16800 | 16790 | 183 |
| 322 | 20240102 | 140900 | 1421281920 | 16800 | 16800 | 16800 | 16790 | 158 |
| 323 | 20240102 | 140800 | 1418627690 | 16800 | 16800 | 16800 | 16800 | 561 |
| 324 | 20240102 | 140700 | 1409202890 | 16800 | 16790 | 16800 | 16780 | 632 |
| 325 | 20240102 | 140600 | 1398590300 | 16790 | 16780 | 16790 | 16780 | 116 |
| 326 | 20240102 | 140500 | 1396642830 | 16790 | 16770 | 16790 | 16770 | 505 |
| 327 | 20240102 | 140400 | 1388164180 | 16790 | 16780 | 16790 | 16780 | 111 |
| 328 | 20240102 | 140300 | 1386300960 | 16780 | 16770 | 16780 | 16770 | 164 |
| 329 | 20240102 | 140200 | 1383549210 | 16780 | 16770 | 16780 | 16770 | 311 |
| 330 | 20240102 | 140100 | 1378332030 | 16770 | 16770 | 16770 | 16760 | 240 |
| 331 | 20240102 | 140000 | 1374307490 | 16760 | 16760 | 16770 | 16760 | 216 |
| 332 | 20240102 | 135900 | 1370685530 | 16760 | 16750 | 16760 | 16750 | 234 |
| 333 | 20240102 | 135800 | 1366765030 | 16750 | 16750 | 16750 | 16740 | 166 |
| 334 | 20240102 | 135700 | 1363984920 | 16750 | 16750 | 16750 | 16740 | 331 |
| 335 | 20240102 | 135600 | 1358440840 | 16750 | 16750 | 16750 | 16750 | 191 |
| 336 | 20240102 | 135500 | 1355241590 | 16750 | 16750 | 16750 | 16740 | 156 |
| 337 | 20240102 | 135400 | 1352628950 | 16750 | 16750 | 16750 | 16740 | 205 |
| 338 | 20240102 | 135300 | 1349195370 | 16750 | 16750 | 16750 | 16750 | 538 |
| 339 | 20240102 | 135200 | 1340183870 | 16750 | 16740 | 16750 | 16740 | 1833 |
| 340 | 20240102 | 135100 | 1309497050 | 16740 | 16740 | 16740 | 16730 | 123 |
| 341 | 20240102 | 135000 | 1307438200 | 16740 | 16730 | 16740 | 16730 | 106 |
| 342 | 20240102 | 134900 | 1305663810 | 16730 | 16740 | 16740 | 16730 | 314 |
| 343 | 20240102 | 134800 | 1300408290 | 16730 | 16730 | 16740 | 16730 | 97 |
| 344 | 20240102 | 134700 | 1298784710 | 16740 | 16740 | 16740 | 16740 | 138 |
| 345 | 20240102 | 134600 | 1296474590 | 16740 | 16730 | 16740 | 16730 | 375 |
| 346 | 20240102 | 134500 | 1290199160 | 16730 | 16740 | 16740 | 16730 | 116 |
| 347 | 20240102 | 134400 | 1288257540 | 16740 | 16740 | 16740 | 16740 | 101 |
| 348 | 20240102 | 134300 | 1286566800 | 16740 | 16740 | 16740 | 16730 | 153 |
| 349 | 20240102 | 134200 | 1284005860 | 16740 | 16730 | 16740 | 16730 | 162 |
| 350 | 20240102 | 134100 | 1281294350 | 16740 | 16740 | 16740 | 16730 | 173 |
| 351 | 20240102 | 134000 | 1278398450 | 16740 | 16730 | 16740 | 16730 | 378 |
| 352 | 20240102 | 133900 | 1272074280 | 16740 | 16730 | 16740 | 16730 | 107 |
| 353 | 20240102 | 133800 | 1270283370 | 16740 | 16730 | 16740 | 16730 | 226 |
| 354 | 20240102 | 133700 | 1266500230 | 16740 | 16740 | 16740 | 16730 | 216 |
| 355 | 20240102 | 133600 | 1262884970 | 16730 | 16740 | 16740 | 16730 | 111 |
| 356 | 20240102 | 133500 | 1261027000 | 16730 | 16730 | 16740 | 16730 | 75 |
| 357 | 20240102 | 133400 | 1259771870 | 16730 | 16730 | 16730 | 16730 | 171 |
| 358 | 20240102 | 133300 | 1256911040 | 16720 | 16720 | 16730 | 16720 | 1289 |
| 359 | 20240102 | 133200 | 1235348170 | 16720 | 16710 | 16720 | 16710 | 65 |
| 360 | 20240102 | 133100 | 1234261640 | 16710 | 16710 | 16710 | 16710 | 82 |
| 361 | 20240102 | 133000 | 1232891420 | 16700 | 16690 | 16700 | 16690 | 470 |
| 362 | 20240102 | 132900 | 1225042590 | 16700 | 16690 | 16700 | 16690 | 109 |
| 363 | 20240102 | 132800 | 1223223000 | 16700 | 16690 | 16700 | 16690 | 666 |
| 364 | 20240102 | 132700 | 1212106480 | 16690 | 16670 | 16690 | 16670 | 1222 |
| 365 | 20240102 | 132600 | 1191720990 | 16680 | 16670 | 16680 | 16670 | 348 |
| 366 | 20240102 | 132500 | 1185918650 | 16680 | 16670 | 16680 | 16670 | 121 |
| 367 | 20240102 | 132400 | 1183900800 | 16680 | 16680 | 16680 | 16670 | 280 |
| 368 | 20240102 | 132300 | 1179230650 | 16680 | 16680 | 16680 | 16680 | 86 |
| 369 | 20240102 | 132200 | 1177796170 | 16690 | 16690 | 16690 | 16690 | 81 |
| 370 | 20240102 | 132100 | 1176444280 | 16690 | 16680 | 16690 | 16680 | 138 |
| 371 | 20240102 | 132000 | 1174141230 | 16690 | 16680 | 16690 | 16680 | 103 |
| 372 | 20240102 | 131900 | 1172422440 | 16680 | 16680 | 16680 | 16680 | 87 |
| 373 | 20240102 | 131800 | 1170971280 | 16690 | 16680 | 16690 | 16680 | 166 |
| 374 | 20240102 | 131700 | 1168201340 | 16680 | 16680 | 16690 | 16680 | 192 |
| 375 | 20240102 | 131600 | 1164997880 | 16690 | 16680 | 16690 | 16680 | 121 |
| 376 | 20240102 | 131500 | 1162978910 | 16680 | 16670 | 16680 | 16670 | 466 |
| 377 | 20240102 | 131400 | 1155206200 | 16680 | 16680 | 16680 | 16680 | 68 |
| 378 | 20240102 | 131300 | 1154071960 | 16690 | 16690 | 16690 | 16690 | 102 |
| 379 | 20240102 | 131200 | 1152369580 | 16690 | 16680 | 16690 | 16670 | 212 |
| 380 | 20240102 | 131100 | 1148832650 | 16670 | 16690 | 16690 | 16670 | 207 |
| 381 | 20240102 | 131000 | 1145378840 | 16690 | 16690 | 16690 | 16690 | 94 |
| 382 | 20240102 | 130900 | 1143809980 | 16680 | 16680 | 16690 | 16670 | 419 |
| 383 | 20240102 | 130800 | 1136821290 | 16680 | 16690 | 16690 | 16680 | 95 |
| 384 | 20240102 | 130700 | 1135235770 | 16690 | 16690 | 16690 | 16690 | 180 |
| 385 | 20240102 | 130600 | 1132231570 | 16690 | 16680 | 16690 | 16680 | 117 |
| 386 | 20240102 | 130500 | 1130279010 | 16680 | 16680 | 16680 | 16680 | 39 |
| 387 | 20240102 | 130400 | 1129628490 | 16690 | 16690 | 16690 | 16690 | 142 |
| 388 | 20240102 | 130300 | 1127258510 | 16660 | 16670 | 16690 | 16660 | 91 |
| 389 | 20240102 | 130200 | 1125740920 | 16680 | 16680 | 16690 | 16680 | 254 |
| 390 | 20240102 | 130100 | 1121503210 | 16690 | 16690 | 16690 | 16690 | 96 |
| 391 | 20240102 | 130000 | 1119900970 | 16670 | 16670 | 16670 | 16670 | 18 |
| 392 | 20240102 | 125900 | 1119600910 | 16680 | 16680 | 16680 | 16670 | 334 |
| 393 | 20240102 | 125800 | 1114029840 | 16680 | 16680 | 16680 | 16680 | 109 |
| 394 | 20240102 | 125700 | 1112211720 | 16670 | 16670 | 16670 | 16670 | 21 |
| 395 | 20240102 | 125600 | 1111861650 | 16680 | 16690 | 16690 | 16680 | 129 |
| 396 | 20240102 | 125500 | 1109709360 | 16690 | 16670 | 16690 | 16670 | 123 |
| 397 | 20240102 | 125400 | 1107657670 | 16660 | 16680 | 16680 | 16660 | 18 |
| 398 | 20240102 | 125300 | 1107357750 | 16680 | 16690 | 16690 | 16680 | 247 |
| 399 | 20240102 | 125200 | 1103236690 | 16690 | 16680 | 16690 | 16680 | 31 |
| 400 | 20240102 | 125100 | 1102719380 | 16690 | 16690 | 16690 | 16660 | 20 |
| 401 | 20240102 | 125000 | 1102385640 | 16690 | 16700 | 16700 | 16690 | 140 |
| 402 | 20240102 | 124900 | 1100047920 | 16690 | 16690 | 16690 | 16690 | 113 |
| 403 | 20240102 | 124800 | 1098161950 | 16690 | 16680 | 16690 | 16680 | 82 |
| 404 | 20240102 | 124700 | 1096793550 | 16690 | 16700 | 16700 | 16690 | 119 |
| 405 | 20240102 | 124600 | 1094806300 | 16690 | 16700 | 16700 | 16690 | 122 |
| 406 | 20240102 | 124500 | 1092769030 | 16690 | 16700 | 16700 | 16690 | 86 |
| 407 | 20240102 | 124400 | 1091333010 | 16690 | 16670 | 16690 | 16670 | 160 |
| 408 | 20240102 | 124300 | 1088663090 | 16670 | 16690 | 16690 | 16670 | 72 |
| 409 | 20240102 | 124200 | 1087462650 | 16690 | 16700 | 16700 | 16690 | 105 |
| 410 | 20240102 | 124100 | 1085709200 | 16700 | 16700 | 16710 | 16700 | 295 |
| 411 | 20240102 | 124000 | 1080782320 | 16700 | 16700 | 16700 | 16690 | 564 |
| 412 | 20240102 | 123900 | 1071363570 | 16710 | 16700 | 16710 | 16700 | 164 |
| 413 | 20240102 | 123800 | 1068624110 | 16710 | 16700 | 16710 | 16700 | 207 |
| 414 | 20240102 | 123700 | 1065166830 | 16710 | 16710 | 16710 | 16710 | 75 |
| 415 | 20240102 | 123600 | 1063913580 | 16710 | 16700 | 16710 | 16690 | 814 |
| 416 | 20240102 | 123500 | 1050320140 | 16700 | 16690 | 16700 | 16690 | 183 |
| 417 | 20240102 | 123400 | 1047264090 | 16700 | 16680 | 16700 | 16680 | 631 |
| 418 | 20240102 | 123300 | 1036731470 | 16680 | 16670 | 16680 | 16670 | 93 |
| 419 | 20240102 | 123200 | 1035180780 | 16660 | 16660 | 16660 | 16660 | 21 |
| 420 | 20240102 | 123100 | 1034830920 | 16670 | 16680 | 16680 | 16670 | 300 |
| 421 | 20240102 | 123000 | 1029828530 | 16690 | 16670 | 16690 | 16670 | 133 |
| 422 | 20240102 | 122900 | 1027610090 | 16680 | 16670 | 16680 | 16670 | 82 |
| 423 | 20240102 | 122800 | 1026243140 | 16670 | 16670 | 16670 | 16670 | 205 |
| 424 | 20240102 | 122700 | 1022825790 | 16680 | 16680 | 16690 | 16680 | 196 |
| 425 | 20240102 | 122600 | 1019555310 | 16680 | 16680 | 16680 | 16680 | 54 |
| 426 | 20240102 | 122500 | 1018654590 | 16690 | 16680 | 16690 | 16680 | 109 |
| 427 | 20240102 | 122400 | 1016835530 | 16690 | 16690 | 16690 | 16690 | 396 |
| 428 | 20240102 | 122300 | 1010226290 | 16690 | 16680 | 16690 | 16680 | 108 |
| 429 | 20240102 | 122200 | 1008424010 | 16680 | 16680 | 16680 | 16670 | 254 |
| 430 | 20240102 | 122100 | 1004187540 | 16680 | 16690 | 16690 | 16680 | 320 |
| 431 | 20240102 | 122000 | 998849180 | 16690 | 16690 | 16690 | 16690 | 87 |
| 432 | 20240102 | 121900 | 997397150 | 16680 | 16690 | 16690 | 16680 | 144 |
| 433 | 20240102 | 121800 | 994994080 | 16680 | 16680 | 16680 | 16680 | 137 |
| 434 | 20240102 | 121700 | 992708920 | 16670 | 16670 | 16680 | 16670 | 65 |
| 435 | 20240102 | 121600 | 991624780 | 16680 | 16640 | 16680 | 16640 | 493 |
| 436 | 20240102 | 121500 | 983413420 | 16650 | 16640 | 16650 | 16640 | 93 |
| 437 | 20240102 | 121400 | 981865300 | 16650 | 16650 | 16650 | 16650 | 89 |
| 438 | 20240102 | 121300 | 980383450 | 16640 | 16640 | 16640 | 16640 | 80 |
| 439 | 20240102 | 121200 | 979052250 | 16650 | 16640 | 16650 | 16640 | 138 |
| 440 | 20240102 | 121100 | 976754940 | 16640 | 16640 | 16640 | 16640 | 258 |
| 441 | 20240102 | 121000 | 972461820 | 16640 | 16640 | 16640 | 16640 | 114 |
| 442 | 20240102 | 120900 | 970564860 | 16630 | 16630 | 16630 | 16630 | 35 |
| 443 | 20240102 | 120800 | 969982810 | 16640 | 16650 | 16650 | 16640 | 156 |
| 444 | 20240102 | 120700 | 967386410 | 16650 | 16650 | 16650 | 16650 | 122 |
| 445 | 20240102 | 120600 | 965355110 | 16640 | 16640 | 16650 | 16640 | 171 |
| 446 | 20240102 | 120500 | 962508920 | 16650 | 16650 | 16650 | 16650 | 0 |
| 447 | 20240102 | 120400 | 962508920 | 16650 | 16630 | 16650 | 16630 | 130 |
| 448 | 20240102 | 120300 | 960345750 | 16630 | 16660 | 16660 | 16630 | 400 |
| 449 | 20240102 | 120200 | 953686530 | 16660 | 16670 | 16670 | 16660 | 106 |
| 450 | 20240102 | 120100 | 951919610 | 16660 | 16660 | 16670 | 16660 | 111 |
| 451 | 20240102 | 120000 | 950069420 | 16660 | 16670 | 16670 | 16660 | 119 |
| 452 | 20240102 | 115900 | 948086230 | 16660 | 16670 | 16670 | 16660 | 264 |
| 453 | 20240102 | 115800 | 943686750 | 16670 | 16670 | 16670 | 16670 | 89 |
| 454 | 20240102 | 115700 | 942203120 | 16670 | 16670 | 16680 | 16660 | 415 |
| 455 | 20240102 | 115600 | 935284410 | 16660 | 16650 | 16660 | 16650 | 177 |
| 456 | 20240102 | 115500 | 932335700 | 16650 | 16650 | 16650 | 16650 | 332 |
| 457 | 20240102 | 115400 | 926807900 | 16640 | 16640 | 16650 | 16640 | 297 |
| 458 | 20240102 | 115300 | 921864540 | 16640 | 16630 | 16640 | 16620 | 120 |
| 459 | 20240102 | 115200 | 919868560 | 16620 | 16630 | 16630 | 16620 | 82 |
| 460 | 20240102 | 115100 | 918504920 | 16630 | 16640 | 16640 | 16630 | 90 |
| 461 | 20240102 | 115000 | 917007450 | 16630 | 16620 | 16630 | 16620 | 160 |
| 462 | 20240102 | 114900 | 914347960 | 16620 | 16620 | 16620 | 16620 | 48 |
| 463 | 20240102 | 114800 | 913550200 | 16630 | 16630 | 16630 | 16630 | 127 |
| 464 | 20240102 | 114700 | 911438190 | 16630 | 16630 | 16630 | 16630 | 124 |
| 465 | 20240102 | 114600 | 909376070 | 16630 | 16630 | 16630 | 16630 | 73 |
| 466 | 20240102 | 114500 | 908162080 | 16630 | 16620 | 16630 | 16620 | 188 |
| 467 | 20240102 | 114400 | 905036330 | 16620 | 16630 | 16630 | 16620 | 67 |
| 468 | 20240102 | 114300 | 903922770 | 16630 | 16630 | 16630 | 16630 | 124 |
| 469 | 20240102 | 114200 | 901860650 | 16620 | 16620 | 16640 | 16620 | 72 |
| 470 | 20240102 | 114100 | 900663470 | 16610 | 16610 | 16620 | 16610 | 213 |
| 471 | 20240102 | 114000 | 897124600 | 16610 | 16610 | 16610 | 16610 | 160 |
| 472 | 20240102 | 113900 | 894467000 | 16620 | 16620 | 16620 | 16610 | 140 |
| 473 | 20240102 | 113800 | 892140250 | 16620 | 16620 | 16620 | 16620 | 473 |
| 474 | 20240102 | 113700 | 884278990 | 16610 | 16610 | 16610 | 16610 | 136 |
| 475 | 20240102 | 113600 | 882020030 | 16610 | 16610 | 16610 | 16610 | 100 |
| 476 | 20240102 | 113500 | 880359030 | 16610 | 16610 | 16620 | 16610 | 103 |
| 477 | 20240102 | 113400 | 878647270 | 16610 | 16610 | 16610 | 16610 | 520 |
| 478 | 20240102 | 113300 | 870010070 | 16600 | 16610 | 16610 | 16600 | 143 |
| 479 | 20240102 | 113200 | 867634850 | 16620 | 16610 | 16620 | 16610 | 82 |
| 480 | 20240102 | 113100 | 866272090 | 16630 | 16640 | 16640 | 16630 | 168 |
| 481 | 20240102 | 113000 | 863477280 | 16630 | 16640 | 16640 | 16630 | 97 |
| 482 | 20240102 | 112900 | 861863240 | 16630 | 16650 | 16650 | 16630 | 1402 |
| 483 | 20240102 | 112800 | 838530430 | 16650 | 16590 | 16650 | 16590 | 778 |
| 484 | 20240102 | 112700 | 825596410 | 16590 | 16590 | 16590 | 16590 | 123 |
| 485 | 20240102 | 112600 | 823555840 | 16580 | 16570 | 16580 | 16570 | 125 |
| 486 | 20240102 | 112500 | 821484490 | 16570 | 16560 | 16570 | 16560 | 112 |
| 487 | 20240102 | 112400 | 819629230 | 16560 | 16550 | 16560 | 16550 | 178 |
| 488 | 20240102 | 112300 | 816681600 | 16550 | 16550 | 16550 | 16550 | 202 |
| 489 | 20240102 | 112200 | 813338500 | 16560 | 16550 | 16560 | 16550 | 45 |
| 490 | 20240102 | 112100 | 812593350 | 16550 | 16550 | 16550 | 16550 | 103 |
| 491 | 20240102 | 112000 | 810888700 | 16560 | 16550 | 16630 | 16530 | 712 |
| 492 | 20240102 | 111900 | 799087170 | 16550 | 16550 | 16550 | 16550 | 45 |
| 493 | 20240102 | 111800 | 798342420 | 16570 | 16570 | 16570 | 16570 | 12 |
| 494 | 20240102 | 111700 | 798143580 | 16570 | 16570 | 16570 | 16570 | 18 |
| 495 | 20240102 | 111600 | 797845320 | 16590 | 16570 | 16590 | 16570 | 52 |
| 496 | 20240102 | 111500 | 796982900 | 16570 | 16570 | 16570 | 16570 | 0 |
| 497 | 20240102 | 111400 | 796982900 | 16570 | 16550 | 16570 | 16550 | 139 |
| 498 | 20240102 | 111300 | 794681090 | 16540 | 16520 | 16540 | 16520 | 342 |
| 499 | 20240102 | 111200 | 789028820 | 16540 | 16540 | 16540 | 16540 | 60 |
| 500 | 20240102 | 111100 | 788036420 | 16540 | 16540 | 16540 | 16540 | 61 |
| 501 | 20240102 | 111000 | 787027480 | 16530 | 16530 | 16530 | 16530 | 151 |
| 502 | 20240102 | 110900 | 784531450 | 16530 | 16530 | 16530 | 16530 | 110 |
| 503 | 20240102 | 110800 | 782713150 | 16540 | 16500 | 16540 | 16500 | 407 |
| 504 | 20240102 | 110700 | 775990120 | 16520 | 16520 | 16520 | 16520 | 39 |
| 505 | 20240102 | 110600 | 775345840 | 16520 | 16550 | 16550 | 16520 | 989 |
| 506 | 20240102 | 110500 | 758997390 | 16540 | 16520 | 16540 | 16520 | 547 |
| 507 | 20240102 | 110400 | 749954670 | 16520 | 16510 | 16520 | 16500 | 502 |
| 508 | 20240102 | 110300 | 741666970 | 16510 | 16500 | 16510 | 16500 | 283 |
| 509 | 20240102 | 110200 | 736994960 | 16520 | 16530 | 16530 | 16520 | 239 |
| 510 | 20240102 | 110100 | 733044680 | 16550 | 16530 | 16550 | 16520 | 106 |
| 511 | 20240102 | 110000 | 731292780 | 16530 | 16610 | 16610 | 16500 | 305 |
| 512 | 20240102 | 105900 | 726245870 | 16550 | 16620 | 16620 | 16550 | 1457 |
| 513 | 20240102 | 105800 | 702072290 | 16640 | 16640 | 16640 | 16640 | 0 |
| 514 | 20240102 | 105700 | 702072290 | 16640 | 16660 | 16660 | 16620 | 2030 |
| 515 | 20240102 | 105600 | 668281110 | 16680 | 16700 | 16700 | 16680 | 129 |
| 516 | 20240102 | 105500 | 666127870 | 16730 | 16660 | 16730 | 16660 | 992 |
| 517 | 20240102 | 105400 | 649581810 | 16660 | 16660 | 16670 | 16660 | 228 |
| 518 | 20240102 | 105300 | 645782360 | 16690 | 16630 | 16730 | 16630 | 915 |
| 519 | 20240102 | 105200 | 630530970 | 16620 | 16520 | 16620 | 16520 | 3041 |
| 520 | 20240102 | 105100 | 580118170 | 16530 | 16530 | 16530 | 16530 | 39 |
| 521 | 20240102 | 105000 | 579473500 | 16480 | 16500 | 16500 | 16480 | 601 |
| 522 | 20240102 | 104900 | 569558900 | 16500 | 16490 | 16500 | 16490 | 229 |
| 523 | 20240102 | 104800 | 565781680 | 16490 | 16490 | 16490 | 16490 | 141 |
| 524 | 20240102 | 104700 | 563456590 | 16490 | 16460 | 16490 | 16460 | 178 |
| 525 | 20240102 | 104600 | 560523700 | 16470 | 16490 | 16490 | 16450 | 151 |
| 526 | 20240102 | 104500 | 558037270 | 16490 | 16460 | 16490 | 16410 | 3831 |
| 527 | 20240102 | 104400 | 495049780 | 16470 | 16540 | 16540 | 16460 | 764 |
| 528 | 20240102 | 104300 | 482424560 | 16540 | 16560 | 16560 | 16530 | 350 |
| 529 | 20240102 | 104200 | 476635050 | 16550 | 16550 | 16550 | 16530 | 1174 |
| 530 | 20240102 | 104100 | 457212600 | 16550 | 16550 | 16550 | 16550 | 456 |
| 531 | 20240102 | 104000 | 449665800 | 16560 | 16570 | 16570 | 16560 | 1787 |
| 532 | 20240102 | 103900 | 420066820 | 16580 | 16570 | 16580 | 16570 | 57 |
| 533 | 20240102 | 103800 | 419122180 | 16580 | 16570 | 16580 | 16570 | 404 |
| 534 | 20240102 | 103700 | 412425900 | 16570 | 16570 | 16580 | 16570 | 280 |
| 535 | 20240102 | 103600 | 407785910 | 16570 | 16570 | 16570 | 16570 | 0 |
| 536 | 20240102 | 103500 | 407785910 | 16570 | 16560 | 16570 | 16560 | 181 |
| 537 | 20240102 | 103400 | 404787300 | 16560 | 16560 | 16560 | 16560 | 29 |
| 538 | 20240102 | 103300 | 404307060 | 16560 | 16560 | 16560 | 16560 | 0 |
| 539 | 20240102 | 103200 | 404307060 | 16560 | 16560 | 16560 | 16560 | 11 |
| 540 | 20240102 | 103100 | 404124900 | 16560 | 16560 | 16560 | 16560 | 24 |
| 541 | 20240102 | 103000 | 403727460 | 16560 | 16570 | 16570 | 16560 | 446 |
| 542 | 20240102 | 102900 | 396341240 | 16570 | 16560 | 16590 | 16560 | 1825 |
| 543 | 20240102 | 102800 | 366109300 | 16560 | 16570 | 16570 | 16560 | 1059 |
| 544 | 20240102 | 102700 | 348562310 | 16560 | 16560 | 16560 | 16550 | 241 |
| 545 | 20240102 | 102600 | 344571360 | 16560 | 16500 | 16560 | 16500 | 649 |
| 546 | 20240102 | 102500 | 333848020 | 16500 | 16500 | 16500 | 16500 | 0 |
| 547 | 20240102 | 102400 | 333848020 | 16500 | 16500 | 16500 | 16500 | 174 |
| 548 | 20240102 | 102300 | 330977020 | 16500 | 16450 | 16500 | 16450 | 207 |
| 549 | 20240102 | 102200 | 327563990 | 16450 | 16450 | 16500 | 16450 | 343 |
| 550 | 20240102 | 102100 | 321921440 | 16450 | 16520 | 16520 | 16450 | 3221 |
| 551 | 20240102 | 102000 | 268850880 | 16520 | 16530 | 16530 | 16520 | 354 |
| 552 | 20240102 | 101900 | 263002760 | 16520 | 16520 | 16520 | 16520 | 167 |
| 553 | 20240102 | 101800 | 260243920 | 16520 | 16570 | 16570 | 16520 | 329 |
| 554 | 20240102 | 101700 | 254792790 | 16570 | 16510 | 16570 | 16510 | 525 |
| 555 | 20240102 | 101600 | 246109990 | 16550 | 16530 | 16550 | 16530 | 2487 |
| 556 | 20240102 | 101500 | 204959020 | 16510 | 16500 | 16540 | 16500 | 605 |
| 557 | 20240102 | 101400 | 194964910 | 16510 | 16530 | 16530 | 16510 | 530 |
| 558 | 20240102 | 101300 | 186208570 | 16530 | 16530 | 16530 | 16530 | 104 |
| 559 | 20240102 | 101200 | 184489450 | 16540 | 16520 | 16540 | 16520 | 332 |
| 560 | 20240102 | 101100 | 178998730 | 16520 | 16550 | 16550 | 16520 | 690 |
| 561 | 20240102 | 101000 | 167591380 | 16550 | 16550 | 16580 | 16550 | 405 |
| 562 | 20240102 | 100900 | 160888510 | 16580 | 16610 | 16620 | 16580 | 628 |
| 563 | 20240102 | 100800 | 150464650 | 16610 | 16630 | 16630 | 16610 | 24 |
| 564 | 20240102 | 100700 | 150065920 | 16630 | 16610 | 16630 | 16610 | 1072 |
| 565 | 20240102 | 100600 | 132257340 | 16610 | 16610 | 16620 | 16610 | 482 |
| 566 | 20240102 | 100500 | 124249280 | 16610 | 16630 | 16630 | 16600 | 1152 |
| 567 | 20240102 | 100400 | 105121700 | 16600 | 16600 | 16600 | 16560 | 1707 |
| 568 | 20240102 | 100300 | 76831590 | 16570 | 16580 | 16600 | 16570 | 712 |
| 569 | 20240102 | 100200 | 65024840 | 16560 | 16550 | 16560 | 16530 | 1658 |
| 570 | 20240102 | 100100 | 37584330 | 16460 | 16460 | 16460 | 16460 | 5 |
| 571 | 20240102 | 100000 | 37502030 | 16460 | 16550 | 16550 | 16460 | 2266 |