30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 3 | 20240102 | 193000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 4 | 20240102 | 192900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 5 | 20240102 | 192800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 6 | 20240102 | 192700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 7 | 20240102 | 192600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 8 | 20240102 | 192500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 9 | 20240102 | 192400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 10 | 20240102 | 192300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 11 | 20240102 | 192200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 12 | 20240102 | 192100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 13 | 20240102 | 192000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 14 | 20240102 | 191900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 15 | 20240102 | 191800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 16 | 20240102 | 191700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 17 | 20240102 | 191600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 18 | 20240102 | 191500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 19 | 20240102 | 191400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 20 | 20240102 | 191300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 21 | 20240102 | 191200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 22 | 20240102 | 191100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 23 | 20240102 | 191000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 24 | 20240102 | 190900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 25 | 20240102 | 190800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 26 | 20240102 | 190700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 27 | 20240102 | 190600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 28 | 20240102 | 190500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 29 | 20240102 | 190400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 30 | 20240102 | 190300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 31 | 20240102 | 190200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 32 | 20240102 | 190100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 33 | 20240102 | 190000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 34 | 20240102 | 185900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 35 | 20240102 | 185800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 36 | 20240102 | 185700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 37 | 20240102 | 185600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 38 | 20240102 | 185500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 39 | 20240102 | 185400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 40 | 20240102 | 185300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 41 | 20240102 | 185200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 42 | 20240102 | 185100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 43 | 20240102 | 185000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 44 | 20240102 | 184900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 45 | 20240102 | 184800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 46 | 20240102 | 184700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 47 | 20240102 | 184600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 48 | 20240102 | 184500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 49 | 20240102 | 184400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 50 | 20240102 | 184300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 51 | 20240102 | 184200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 52 | 20240102 | 184100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 53 | 20240102 | 184000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 54 | 20240102 | 183900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 55 | 20240102 | 183800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 56 | 20240102 | 183700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 57 | 20240102 | 183600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 58 | 20240102 | 183500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 59 | 20240102 | 183400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 60 | 20240102 | 183300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 61 | 20240102 | 183200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 62 | 20240102 | 183100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 63 | 20240102 | 183000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 64 | 20240102 | 182900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 65 | 20240102 | 182800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 66 | 20240102 | 182700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 67 | 20240102 | 182600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 68 | 20240102 | 182500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 69 | 20240102 | 182400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 70 | 20240102 | 182300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 71 | 20240102 | 182200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 72 | 20240102 | 182100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 73 | 20240102 | 182000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 74 | 20240102 | 181900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 75 | 20240102 | 181800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 76 | 20240102 | 181700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 77 | 20240102 | 181600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 78 | 20240102 | 181500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 79 | 20240102 | 181400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 80 | 20240102 | 181300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 81 | 20240102 | 181200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 82 | 20240102 | 181100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 83 | 20240102 | 181000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 84 | 20240102 | 180900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 85 | 20240102 | 180800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 86 | 20240102 | 180700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 87 | 20240102 | 180600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 88 | 20240102 | 180500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 89 | 20240102 | 180400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 90 | 20240102 | 180300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 91 | 20240102 | 180200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 92 | 20240102 | 180100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 93 | 20240102 | 180000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 94 | 20240102 | 175900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 95 | 20240102 | 175800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 96 | 20240102 | 175700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 97 | 20240102 | 175600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 98 | 20240102 | 175500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 99 | 20240102 | 175400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 100 | 20240102 | 175300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 101 | 20240102 | 175200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 102 | 20240102 | 175100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 103 | 20240102 | 175000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 104 | 20240102 | 174900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 105 | 20240102 | 174800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 106 | 20240102 | 174700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 107 | 20240102 | 174600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 108 | 20240102 | 174500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 109 | 20240102 | 174400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 110 | 20240102 | 174300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 111 | 20240102 | 174200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 112 | 20240102 | 174100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 113 | 20240102 | 174000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 114 | 20240102 | 173900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 115 | 20240102 | 173800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 116 | 20240102 | 173700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 117 | 20240102 | 173600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 118 | 20240102 | 173500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 119 | 20240102 | 173400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 120 | 20240102 | 173300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 121 | 20240102 | 173200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 122 | 20240102 | 173100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 123 | 20240102 | 173000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 124 | 20240102 | 172900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 125 | 20240102 | 172800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 126 | 20240102 | 172700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 127 | 20240102 | 172600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 128 | 20240102 | 172500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 129 | 20240102 | 172400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 130 | 20240102 | 172300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 131 | 20240102 | 172200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 132 | 20240102 | 172100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 133 | 20240102 | 172000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 134 | 20240102 | 171900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 135 | 20240102 | 171800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 136 | 20240102 | 171700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 137 | 20240102 | 171600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 138 | 20240102 | 171500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 139 | 20240102 | 171400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 140 | 20240102 | 171300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 141 | 20240102 | 171200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 142 | 20240102 | 171100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 143 | 20240102 | 171000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 144 | 20240102 | 170900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 145 | 20240102 | 170800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 146 | 20240102 | 170700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 147 | 20240102 | 170600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 148 | 20240102 | 170500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 149 | 20240102 | 170400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 150 | 20240102 | 170300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 151 | 20240102 | 170200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 152 | 20240102 | 170100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 153 | 20240102 | 170000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 154 | 20240102 | 165900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 155 | 20240102 | 165800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 156 | 20240102 | 165700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 157 | 20240102 | 165600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 158 | 20240102 | 165500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 159 | 20240102 | 165400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 160 | 20240102 | 165300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 161 | 20240102 | 165200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 162 | 20240102 | 165100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 163 | 20240102 | 165000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 164 | 20240102 | 164900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 165 | 20240102 | 164800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 166 | 20240102 | 164700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 167 | 20240102 | 164600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 168 | 20240102 | 164500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 169 | 20240102 | 164400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 170 | 20240102 | 164300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 171 | 20240102 | 164200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 172 | 20240102 | 164100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 173 | 20240102 | 164000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 174 | 20240102 | 163900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 175 | 20240102 | 163800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 176 | 20240102 | 163700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 177 | 20240102 | 163600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 178 | 20240102 | 163500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 179 | 20240102 | 163400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 180 | 20240102 | 163300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 181 | 20240102 | 163200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 182 | 20240102 | 163100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 183 | 20240102 | 163000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 184 | 20240102 | 162900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 185 | 20240102 | 162800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 186 | 20240102 | 162700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 187 | 20240102 | 162600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 188 | 20240102 | 162500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 189 | 20240102 | 162400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 190 | 20240102 | 162300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 191 | 20240102 | 162200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 192 | 20240102 | 162100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 193 | 20240102 | 162000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 194 | 20240102 | 161900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 195 | 20240102 | 161800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 196 | 20240102 | 161700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 197 | 20240102 | 161600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 198 | 20240102 | 161500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 199 | 20240102 | 161400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 200 | 20240102 | 161300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 201 | 20240102 | 161200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 202 | 20240102 | 161100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 203 | 20240102 | 161000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 204 | 20240102 | 160900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 205 | 20240102 | 160800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 206 | 20240102 | 160700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 207 | 20240102 | 160600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 208 | 20240102 | 160500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 209 | 20240102 | 160400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 210 | 20240102 | 160300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 211 | 20240102 | 160200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 212 | 20240102 | 160100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 213 | 20240102 | 160000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 214 | 20240102 | 155900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 215 | 20240102 | 155800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 216 | 20240102 | 155700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 217 | 20240102 | 155600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 218 | 20240102 | 155500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 219 | 20240102 | 155400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 220 | 20240102 | 155300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 221 | 20240102 | 155200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 222 | 20240102 | 155100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 223 | 20240102 | 155000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 224 | 20240102 | 154900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 225 | 20240102 | 154800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 226 | 20240102 | 154700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 227 | 20240102 | 154600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 228 | 20240102 | 154500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 229 | 20240102 | 154400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 230 | 20240102 | 154300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 231 | 20240102 | 154200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 232 | 20240102 | 154100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 233 | 20240102 | 154000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 234 | 20240102 | 153900 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 235 | 20240102 | 153800 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 236 | 20240102 | 153700 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 237 | 20240102 | 153600 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 238 | 20240102 | 153500 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 239 | 20240102 | 153400 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 240 | 20240102 | 153300 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 241 | 20240102 | 153200 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 242 | 20240102 | 153100 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 243 | 20240102 | 153000 | 6435078400 | 64000 | 64000 | 64000 | 64000 | 8683 |
| 244 | 20240102 | 152900 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 245 | 20240102 | 152800 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 246 | 20240102 | 152700 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 247 | 20240102 | 152600 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 248 | 20240102 | 152500 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 249 | 20240102 | 152400 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 250 | 20240102 | 152300 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 251 | 20240102 | 152200 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 252 | 20240102 | 152100 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 253 | 20240102 | 152000 | 5879366400 | 63800 | 63800 | 63800 | 63800 | 0 |
| 254 | 20240102 | 151900 | 5879366400 | 63800 | 63800 | 63800 | 63600 | 250 |
| 255 | 20240102 | 151800 | 5863436600 | 63800 | 63800 | 63800 | 63200 | 851 |
| 256 | 20240102 | 151700 | 5809520700 | 63800 | 63500 | 63800 | 63500 | 1097 |
| 257 | 20240102 | 151600 | 5739735700 | 63600 | 63500 | 63600 | 63400 | 450 |
| 258 | 20240102 | 151500 | 5711152900 | 63500 | 63600 | 63700 | 63500 | 599 |
| 259 | 20240102 | 151400 | 5673063200 | 63600 | 63600 | 63700 | 63600 | 52 |
| 260 | 20240102 | 151300 | 5669755100 | 63600 | 63700 | 63700 | 63600 | 69 |
| 261 | 20240102 | 151200 | 5665366200 | 63600 | 63800 | 63900 | 63600 | 197 |
| 262 | 20240102 | 151100 | 5652807300 | 63900 | 63800 | 63900 | 63800 | 35 |
| 263 | 20240102 | 151000 | 5650574100 | 63900 | 63800 | 63900 | 63800 | 188 |
| 264 | 20240102 | 150900 | 5638574000 | 63800 | 63900 | 64000 | 63700 | 297 |
| 265 | 20240102 | 150800 | 5619596600 | 63900 | 63900 | 64000 | 63500 | 505 |
| 266 | 20240102 | 150700 | 5587365500 | 63900 | 63900 | 64000 | 63900 | 102 |
| 267 | 20240102 | 150600 | 5580842400 | 63900 | 63900 | 64000 | 63700 | 172 |
| 268 | 20240102 | 150500 | 5569852700 | 63900 | 63900 | 64000 | 63700 | 207 |
| 269 | 20240102 | 150400 | 5556628700 | 63900 | 63900 | 64000 | 63800 | 550 |
| 270 | 20240102 | 150300 | 5521516000 | 63900 | 63900 | 64000 | 63900 | 185 |
| 271 | 20240102 | 150200 | 5509694100 | 63900 | 64000 | 64000 | 63900 | 420 |
| 272 | 20240102 | 150100 | 5482846900 | 64100 | 63900 | 64100 | 63900 | 453 |
| 273 | 20240102 | 150000 | 5453868500 | 64000 | 64000 | 64100 | 64000 | 1252 |
| 274 | 20240102 | 145900 | 5373738900 | 64000 | 64000 | 64100 | 64000 | 49 |
| 275 | 20240102 | 145800 | 5370600000 | 64000 | 64000 | 64100 | 64000 | 61 |
| 276 | 20240102 | 145700 | 5366692500 | 64000 | 64000 | 64100 | 64000 | 110 |
| 277 | 20240102 | 145600 | 5359650900 | 64000 | 64000 | 64100 | 64000 | 171 |
| 278 | 20240102 | 145500 | 5348701700 | 64000 | 64000 | 64100 | 64000 | 89 |
| 279 | 20240102 | 145400 | 5343004600 | 64000 | 64100 | 64200 | 64000 | 210 |
| 280 | 20240102 | 145300 | 5329544100 | 64100 | 64100 | 64200 | 64000 | 202 |
| 281 | 20240102 | 145200 | 5316594700 | 64100 | 64100 | 64200 | 64000 | 99 |
| 282 | 20240102 | 145100 | 5310249700 | 64200 | 64100 | 64200 | 64100 | 724 |
| 283 | 20240102 | 145000 | 5263840200 | 64100 | 64100 | 64200 | 64100 | 46 |
| 284 | 20240102 | 144900 | 5260890300 | 64100 | 64100 | 64200 | 64100 | 539 |
| 285 | 20240102 | 144800 | 5226337300 | 64100 | 64100 | 64200 | 64000 | 511 |
| 286 | 20240102 | 144700 | 5193582200 | 64000 | 64100 | 64100 | 64000 | 946 |
| 287 | 20240102 | 144600 | 5133034700 | 64000 | 64000 | 64100 | 64000 | 386 |
| 288 | 20240102 | 144500 | 5108323600 | 64100 | 64000 | 64100 | 64000 | 161 |
| 289 | 20240102 | 144400 | 5098007500 | 64100 | 64100 | 64200 | 64000 | 177 |
| 290 | 20240102 | 144300 | 5086662700 | 64200 | 64200 | 64200 | 64000 | 318 |
| 291 | 20240102 | 144200 | 5066275300 | 64100 | 64200 | 64200 | 64100 | 45 |
| 292 | 20240102 | 144100 | 5063389600 | 64100 | 64100 | 64200 | 64100 | 473 |
| 293 | 20240102 | 144000 | 5033066500 | 64100 | 64100 | 64200 | 64000 | 1145 |
| 294 | 20240102 | 143900 | 4959627600 | 64100 | 64100 | 64200 | 64100 | 57 |
| 295 | 20240102 | 143800 | 4955972600 | 64100 | 64200 | 64200 | 64000 | 400 |
| 296 | 20240102 | 143700 | 4930333100 | 64200 | 64100 | 64200 | 64100 | 172 |
| 297 | 20240102 | 143600 | 4919307300 | 64100 | 64100 | 64200 | 64000 | 382 |
| 298 | 20240102 | 143500 | 4894820600 | 64100 | 64300 | 64300 | 64100 | 311 |
| 299 | 20240102 | 143400 | 4874858500 | 64200 | 64300 | 64300 | 64200 | 512 |
| 300 | 20240102 | 143300 | 4841976700 | 64300 | 64300 | 64300 | 64000 | 304 |
| 301 | 20240102 | 143200 | 4822453200 | 64300 | 64000 | 64500 | 63900 | 4379 |
| 302 | 20240102 | 143100 | 4541103100 | 63900 | 64100 | 64100 | 63900 | 411 |
| 303 | 20240102 | 143000 | 4514813300 | 64200 | 64000 | 64200 | 64000 | 784 |
| 304 | 20240102 | 142900 | 4464541000 | 64000 | 64000 | 64100 | 63800 | 3064 |
| 305 | 20240102 | 142800 | 4268248000 | 64000 | 63400 | 64200 | 63400 | 9273 |
| 306 | 20240102 | 142700 | 3677159600 | 63300 | 63300 | 63400 | 63200 | 1868 |
| 307 | 20240102 | 142600 | 3558908200 | 63300 | 63200 | 63300 | 63200 | 1037 |
| 308 | 20240102 | 142500 | 3493367700 | 63200 | 63300 | 63300 | 63200 | 135 |
| 309 | 20240102 | 142400 | 3484823100 | 63300 | 63200 | 63300 | 63200 | 190 |
| 310 | 20240102 | 142300 | 3472802900 | 63300 | 63200 | 63300 | 63200 | 48 |
| 311 | 20240102 | 142200 | 3469765900 | 63300 | 63200 | 63300 | 63200 | 28 |
| 312 | 20240102 | 142100 | 3467994700 | 63200 | 63200 | 63300 | 63200 | 18 |
| 313 | 20240102 | 142000 | 3466855800 | 63200 | 63200 | 63300 | 63200 | 431 |
| 314 | 20240102 | 141900 | 3439609400 | 63200 | 63300 | 63300 | 63200 | 24 |
| 315 | 20240102 | 141800 | 3438091500 | 63200 | 63300 | 63300 | 63200 | 95 |
| 316 | 20240102 | 141700 | 3432079300 | 63300 | 63300 | 63300 | 63200 | 61 |
| 317 | 20240102 | 141600 | 3428223000 | 63200 | 63100 | 63300 | 63100 | 245 |
| 318 | 20240102 | 141500 | 3412737600 | 63100 | 63200 | 63300 | 63000 | 1047 |
| 319 | 20240102 | 141400 | 3346606100 | 63200 | 63300 | 63300 | 63200 | 23 |
| 320 | 20240102 | 141300 | 3345151400 | 63200 | 63200 | 63300 | 63200 | 594 |
| 321 | 20240102 | 141200 | 3307606100 | 63300 | 63100 | 63300 | 63100 | 639 |
| 322 | 20240102 | 141100 | 3267240900 | 63200 | 63200 | 63200 | 63100 | 1309 |
| 323 | 20240102 | 141000 | 3184516300 | 63200 | 63100 | 63200 | 63000 | 425 |
| 324 | 20240102 | 140900 | 3157698800 | 63000 | 63100 | 63100 | 63000 | 107 |
| 325 | 20240102 | 140800 | 3150951300 | 63100 | 63100 | 63100 | 63000 | 101 |
| 326 | 20240102 | 140700 | 3144578400 | 63100 | 63100 | 63100 | 63000 | 85 |
| 327 | 20240102 | 140600 | 3139218200 | 63100 | 63100 | 63200 | 63100 | 1168 |
| 328 | 20240102 | 140500 | 3065516700 | 63100 | 63100 | 63200 | 63100 | 245 |
| 329 | 20240102 | 140400 | 3050054000 | 63200 | 63100 | 63200 | 63100 | 500 |
| 330 | 20240102 | 140300 | 3018488700 | 63100 | 63100 | 63200 | 63100 | 81 |
| 331 | 20240102 | 140200 | 3013370200 | 63200 | 63200 | 63200 | 63100 | 102 |
| 332 | 20240102 | 140100 | 3006925500 | 63200 | 63100 | 63200 | 63100 | 94 |
| 333 | 20240102 | 140000 | 3000990400 | 63100 | 63100 | 63200 | 63100 | 75 |
| 334 | 20240102 | 135900 | 2996252200 | 63100 | 63100 | 63200 | 63000 | 153 |
| 335 | 20240102 | 135800 | 2986597400 | 63000 | 63100 | 63100 | 63000 | 70 |
| 336 | 20240102 | 135700 | 2982182300 | 63100 | 63100 | 63200 | 63000 | 341 |
| 337 | 20240102 | 135600 | 2960664500 | 63100 | 63100 | 63100 | 63000 | 24 |
| 338 | 20240102 | 135500 | 2959150500 | 63100 | 63100 | 63100 | 63100 | 17 |
| 339 | 20240102 | 135400 | 2958077800 | 63000 | 63000 | 63200 | 63000 | 668 |
| 340 | 20240102 | 135300 | 2915977100 | 63100 | 63100 | 63100 | 63000 | 356 |
| 341 | 20240102 | 135200 | 2893513700 | 63000 | 63000 | 63100 | 63000 | 41 |
| 342 | 20240102 | 135100 | 2890927500 | 63000 | 63100 | 63100 | 62900 | 1486 |
| 343 | 20240102 | 135000 | 2797193600 | 63200 | 63100 | 63200 | 63100 | 73 |
| 344 | 20240102 | 134900 | 2792580300 | 63100 | 63200 | 63200 | 63100 | 102 |
| 345 | 20240102 | 134800 | 2786136500 | 63200 | 63100 | 63200 | 63100 | 510 |
| 346 | 20240102 | 134700 | 2753938700 | 63100 | 63100 | 63100 | 63000 | 95 |
| 347 | 20240102 | 134600 | 2747948100 | 63000 | 63100 | 63100 | 63000 | 216 |
| 348 | 20240102 | 134500 | 2734318700 | 63100 | 63000 | 63100 | 63000 | 296 |
| 349 | 20240102 | 134400 | 2715658900 | 63000 | 63000 | 63100 | 62900 | 167 |
| 350 | 20240102 | 134300 | 2705148000 | 63100 | 62900 | 63100 | 62800 | 5804 |
| 351 | 20240102 | 134200 | 2339659500 | 62900 | 62900 | 62900 | 62800 | 197 |
| 352 | 20240102 | 134100 | 2327278700 | 62800 | 62900 | 62900 | 62800 | 34 |
| 353 | 20240102 | 134000 | 2325140300 | 62800 | 62800 | 62900 | 62800 | 25 |
| 354 | 20240102 | 133900 | 2323570200 | 62800 | 62900 | 62900 | 62800 | 40 |
| 355 | 20240102 | 133800 | 2321054500 | 62900 | 62900 | 62900 | 62800 | 32 |
| 356 | 20240102 | 133700 | 2319042000 | 62900 | 62900 | 62900 | 62800 | 207 |
| 357 | 20240102 | 133600 | 2306038500 | 62900 | 62700 | 62900 | 62700 | 1679 |
| 358 | 20240102 | 133500 | 2200570700 | 62800 | 62800 | 62800 | 62700 | 29 |
| 359 | 20240102 | 133400 | 2198749600 | 62800 | 62800 | 62800 | 62700 | 45 |
| 360 | 20240102 | 133300 | 2195923700 | 62800 | 62700 | 62800 | 62700 | 18 |
| 361 | 20240102 | 133200 | 2194793800 | 62800 | 62700 | 62800 | 62700 | 50 |
| 362 | 20240102 | 133100 | 2191656800 | 62800 | 62800 | 62800 | 62700 | 71 |
| 363 | 20240102 | 133000 | 2187198300 | 62700 | 62700 | 62800 | 62700 | 43 |
| 364 | 20240102 | 132900 | 2184500500 | 62700 | 62700 | 62800 | 62700 | 38 |
| 365 | 20240102 | 132800 | 2182114500 | 62800 | 62700 | 62800 | 62700 | 224 |
| 366 | 20240102 | 132700 | 2168068000 | 62800 | 62700 | 62800 | 62700 | 50 |
| 367 | 20240102 | 132600 | 2164928300 | 62800 | 62700 | 62800 | 62700 | 257 |
| 368 | 20240102 | 132500 | 2148814200 | 62700 | 62600 | 62700 | 62600 | 7 |
| 369 | 20240102 | 132400 | 2148375500 | 62700 | 62600 | 62700 | 62600 | 42 |
| 370 | 20240102 | 132300 | 2145744100 | 62600 | 62700 | 62700 | 62600 | 67 |
| 371 | 20240102 | 132200 | 2141543300 | 62700 | 62700 | 62700 | 62700 | 74 |
| 372 | 20240102 | 132100 | 2136903500 | 62800 | 62700 | 62800 | 62700 | 75 |
| 373 | 20240102 | 132000 | 2132200400 | 62700 | 62800 | 62800 | 62700 | 261 |
| 374 | 20240102 | 131900 | 2115828200 | 62800 | 62700 | 62800 | 62700 | 593 |
| 375 | 20240102 | 131800 | 2078646400 | 62700 | 62600 | 62700 | 62600 | 29 |
| 376 | 20240102 | 131700 | 2076828400 | 62700 | 62600 | 62700 | 62600 | 177 |
| 377 | 20240102 | 131600 | 2065747400 | 62700 | 62600 | 62700 | 62600 | 210 |
| 378 | 20240102 | 131500 | 2052596000 | 62600 | 62500 | 62600 | 62500 | 21 |
| 379 | 20240102 | 131400 | 2051281700 | 62600 | 62600 | 62600 | 62500 | 89 |
| 380 | 20240102 | 131300 | 2045710600 | 62600 | 62600 | 62600 | 62500 | 61 |
| 381 | 20240102 | 131200 | 2041893200 | 62500 | 62500 | 62600 | 62500 | 46 |
| 382 | 20240102 | 131100 | 2039014000 | 62600 | 62500 | 62600 | 62500 | 136 |
| 383 | 20240102 | 131000 | 2030510900 | 62600 | 62600 | 62600 | 62500 | 62 |
| 384 | 20240102 | 130900 | 2026630300 | 62600 | 62500 | 62600 | 62400 | 850 |
| 385 | 20240102 | 130800 | 1973489000 | 62500 | 62400 | 62500 | 62400 | 8 |
| 386 | 20240102 | 130700 | 1972989200 | 62400 | 62500 | 62500 | 62400 | 9 |
| 387 | 20240102 | 130600 | 1972426900 | 62500 | 62500 | 62500 | 62400 | 9 |
| 388 | 20240102 | 130500 | 1971864700 | 62500 | 62500 | 62500 | 62400 | 8 |
| 389 | 20240102 | 130400 | 1971364900 | 62400 | 62500 | 62500 | 62400 | 10 |
| 390 | 20240102 | 130300 | 1970740400 | 62500 | 62400 | 62500 | 62400 | 26 |
| 391 | 20240102 | 130200 | 1969117800 | 62400 | 62400 | 62400 | 62400 | 5 |
| 392 | 20240102 | 130100 | 1968805800 | 62400 | 62400 | 62400 | 62400 | 5 |
| 393 | 20240102 | 130000 | 1968493800 | 62400 | 62300 | 62400 | 62300 | 68 |
| 394 | 20240102 | 125900 | 1964251100 | 62400 | 62400 | 62400 | 62400 | 60 |
| 395 | 20240102 | 125800 | 1960507100 | 62400 | 62300 | 62400 | 62300 | 6 |
| 396 | 20240102 | 125700 | 1960133000 | 62300 | 62300 | 62300 | 62300 | 54 |
| 397 | 20240102 | 125600 | 1956768800 | 62300 | 62400 | 62400 | 62300 | 29 |
| 398 | 20240102 | 125500 | 1954961300 | 62300 | 62300 | 62400 | 62300 | 69 |
| 399 | 20240102 | 125400 | 1950662300 | 62300 | 62300 | 62300 | 62300 | 1 |
| 400 | 20240102 | 125300 | 1950600000 | 62500 | 62200 | 62500 | 62200 | 80 |
| 401 | 20240102 | 125200 | 1945619200 | 62200 | 62300 | 62300 | 62200 | 139 |
| 402 | 20240102 | 125100 | 1936964300 | 62300 | 62300 | 62300 | 62300 | 35 |
| 403 | 20240102 | 125000 | 1934783800 | 62400 | 62400 | 62400 | 62400 | 200 |
| 404 | 20240102 | 124900 | 1922303800 | 62400 | 62500 | 62500 | 62400 | 6 |
| 405 | 20240102 | 124800 | 1921928900 | 62500 | 62400 | 62500 | 62400 | 57 |
| 406 | 20240102 | 124700 | 1918371300 | 62400 | 62400 | 62400 | 62400 | 3 |
| 407 | 20240102 | 124600 | 1918184100 | 62400 | 62500 | 62500 | 62400 | 294 |
| 408 | 20240102 | 124500 | 1899835100 | 62500 | 62400 | 62500 | 62400 | 408 |
| 409 | 20240102 | 124400 | 1874366200 | 62500 | 62400 | 62500 | 62400 | 79 |
| 410 | 20240102 | 124300 | 1869429300 | 62400 | 62400 | 62400 | 62400 | 0 |
| 411 | 20240102 | 124200 | 1869429300 | 62400 | 62400 | 62400 | 62400 | 7 |
| 412 | 20240102 | 124100 | 1868992500 | 62500 | 62500 | 62500 | 62500 | 26 |
| 413 | 20240102 | 124000 | 1867367500 | 62400 | 62400 | 62400 | 62400 | 81 |
| 414 | 20240102 | 123900 | 1862313100 | 62400 | 62400 | 62500 | 62400 | 20 |
| 415 | 20240102 | 123800 | 1861064800 | 62400 | 62400 | 62400 | 62400 | 0 |
| 416 | 20240102 | 123700 | 1861064800 | 62400 | 62400 | 62500 | 62400 | 34 |
| 417 | 20240102 | 123600 | 1858940400 | 62400 | 62500 | 62500 | 62400 | 12 |
| 418 | 20240102 | 123500 | 1858191400 | 62500 | 62400 | 62500 | 62400 | 17 |
| 419 | 20240102 | 123400 | 1857129500 | 62500 | 62400 | 62500 | 62400 | 24 |
| 420 | 20240102 | 123300 | 1855629700 | 62400 | 62400 | 62500 | 62400 | 8 |
| 421 | 20240102 | 123200 | 1855130200 | 62400 | 62400 | 62400 | 62400 | 13 |
| 422 | 20240102 | 123100 | 1854319000 | 62500 | 62400 | 62500 | 62400 | 26 |
| 423 | 20240102 | 123000 | 1852694100 | 62400 | 62400 | 62400 | 62400 | 8 |
| 424 | 20240102 | 122900 | 1852194900 | 62400 | 62400 | 62400 | 62400 | 3 |
| 425 | 20240102 | 122800 | 1852007700 | 62400 | 62400 | 62400 | 62400 | 24 |
| 426 | 20240102 | 122700 | 1850510100 | 62400 | 62500 | 62500 | 62400 | 31 |
| 427 | 20240102 | 122600 | 1848572800 | 62400 | 62400 | 62400 | 62400 | 5 |
| 428 | 20240102 | 122500 | 1848260800 | 62400 | 62500 | 62500 | 62400 | 39 |
| 429 | 20240102 | 122400 | 1845823500 | 62500 | 62400 | 62500 | 62400 | 18 |
| 430 | 20240102 | 122300 | 1844699900 | 62400 | 62400 | 62400 | 62400 | 3 |
| 431 | 20240102 | 122200 | 1844512700 | 62400 | 62400 | 62400 | 62400 | 3 |
| 432 | 20240102 | 122100 | 1844325500 | 62400 | 62400 | 62400 | 62400 | 73 |
| 433 | 20240102 | 122000 | 1839770300 | 62500 | 62400 | 62500 | 62400 | 492 |
| 434 | 20240102 | 121900 | 1809069200 | 62400 | 62400 | 62400 | 62400 | 5 |
| 435 | 20240102 | 121800 | 1808757200 | 62400 | 62400 | 62400 | 62400 | 2 |
| 436 | 20240102 | 121700 | 1808632400 | 62400 | 62400 | 62400 | 62400 | 4 |
| 437 | 20240102 | 121600 | 1808382800 | 62400 | 62500 | 62500 | 62400 | 6 |
| 438 | 20240102 | 121500 | 1808008200 | 62400 | 62400 | 62400 | 62400 | 4 |
| 439 | 20240102 | 121400 | 1807758600 | 62500 | 62500 | 62500 | 62400 | 14 |
| 440 | 20240102 | 121300 | 1806883800 | 62500 | 62400 | 62500 | 62400 | 24 |
| 441 | 20240102 | 121200 | 1805384000 | 62400 | 62400 | 62400 | 62400 | 114 |
| 442 | 20240102 | 121100 | 1798270400 | 62400 | 62400 | 62500 | 62400 | 22 |
| 443 | 20240102 | 121000 | 1796897500 | 62400 | 62400 | 62400 | 62400 | 5 |
| 444 | 20240102 | 120900 | 1796585500 | 62400 | 62400 | 62400 | 62400 | 2 |
| 445 | 20240102 | 120800 | 1796460700 | 62500 | 62400 | 62500 | 62400 | 4 |
| 446 | 20240102 | 120700 | 1796210900 | 62400 | 62400 | 62400 | 62400 | 4 |
| 447 | 20240102 | 120600 | 1795961300 | 62400 | 62400 | 62500 | 62400 | 10 |
| 448 | 20240102 | 120500 | 1795337200 | 62500 | 62500 | 62500 | 62500 | 98 |
| 449 | 20240102 | 120400 | 1789212200 | 62500 | 62500 | 62500 | 62500 | 608 |
| 450 | 20240102 | 120300 | 1751212200 | 62500 | 62500 | 62500 | 62500 | 39 |
| 451 | 20240102 | 120200 | 1748774700 | 62500 | 62500 | 62500 | 62500 | 2 |
| 452 | 20240102 | 120100 | 1748649700 | 62500 | 62500 | 62600 | 62500 | 66 |
| 453 | 20240102 | 120000 | 1744521800 | 62600 | 62500 | 62600 | 62500 | 66 |
| 454 | 20240102 | 115900 | 1740391700 | 62500 | 62500 | 62500 | 62500 | 5 |
| 455 | 20240102 | 115800 | 1740079200 | 62500 | 62500 | 62500 | 62500 | 3 |
| 456 | 20240102 | 115700 | 1739891700 | 62500 | 62500 | 62600 | 62500 | 7 |
| 457 | 20240102 | 115600 | 1739454100 | 62500 | 62500 | 62500 | 62500 | 313 |
| 458 | 20240102 | 115500 | 1719891600 | 62500 | 62500 | 62600 | 62500 | 142 |
| 459 | 20240102 | 115400 | 1711016400 | 62500 | 62500 | 62500 | 62500 | 5 |
| 460 | 20240102 | 115300 | 1710703900 | 62500 | 62500 | 62500 | 62500 | 0 |
| 461 | 20240102 | 115200 | 1710703900 | 62500 | 62500 | 62500 | 62500 | 294 |
| 462 | 20240102 | 115100 | 1692328900 | 62500 | 62500 | 62500 | 62500 | 8 |
| 463 | 20240102 | 115000 | 1691828900 | 62500 | 62600 | 62600 | 62500 | 173 |
| 464 | 20240102 | 114900 | 1681013500 | 62700 | 62600 | 62700 | 62600 | 33 |
| 465 | 20240102 | 114800 | 1678947400 | 62600 | 62600 | 62600 | 62600 | 23 |
| 466 | 20240102 | 114700 | 1677507600 | 62600 | 62600 | 62600 | 62600 | 34 |
| 467 | 20240102 | 114600 | 1675379200 | 62600 | 62600 | 62600 | 62600 | 4 |
| 468 | 20240102 | 114500 | 1675128800 | 62600 | 62600 | 62700 | 62600 | 48 |
| 469 | 20240102 | 114400 | 1672122200 | 62600 | 62500 | 62600 | 62500 | 325 |
| 470 | 20240102 | 114300 | 1651777500 | 62600 | 62500 | 62600 | 62500 | 27 |
| 471 | 20240102 | 114200 | 1650088600 | 62500 | 62600 | 62600 | 62500 | 23 |
| 472 | 20240102 | 114100 | 1648648900 | 62600 | 62500 | 62600 | 62500 | 32 |
| 473 | 20240102 | 114000 | 1646646900 | 62500 | 62500 | 62500 | 62500 | 1 |
| 474 | 20240102 | 113900 | 1646584400 | 62500 | 62500 | 62500 | 62500 | 16 |
| 475 | 20240102 | 113800 | 1645584400 | 62600 | 62600 | 62600 | 62600 | 8 |
| 476 | 20240102 | 113700 | 1645083600 | 62600 | 62500 | 62700 | 62500 | 36 |
| 477 | 20240102 | 113600 | 1642827900 | 62500 | 62600 | 62600 | 62500 | 8 |
| 478 | 20240102 | 113500 | 1642327500 | 62500 | 62600 | 62600 | 62500 | 179 |
| 479 | 20240102 | 113400 | 1631124300 | 62700 | 62600 | 62700 | 62600 | 130 |
| 480 | 20240102 | 113300 | 1622986000 | 62700 | 62700 | 62700 | 62700 | 75 |
| 481 | 20240102 | 113200 | 1618283500 | 62700 | 62600 | 62700 | 62600 | 33 |
| 482 | 20240102 | 113100 | 1616215100 | 62600 | 62700 | 62700 | 62600 | 124 |
| 483 | 20240102 | 113000 | 1608440800 | 62700 | 62700 | 62800 | 62700 | 202 |
| 484 | 20240102 | 112900 | 1595775000 | 62700 | 62700 | 62800 | 62700 | 340 |
| 485 | 20240102 | 112800 | 1574446600 | 62600 | 62600 | 62600 | 62600 | 4 |
| 486 | 20240102 | 112700 | 1574196200 | 62600 | 62600 | 62700 | 62600 | 873 |
| 487 | 20240102 | 112600 | 1519514400 | 62500 | 62400 | 62600 | 62400 | 1004 |
| 488 | 20240102 | 112500 | 1456757800 | 62300 | 62400 | 62400 | 62300 | 9 |
| 489 | 20240102 | 112400 | 1456196500 | 62300 | 62400 | 62400 | 62300 | 95 |
| 490 | 20240102 | 112300 | 1450268700 | 62300 | 62200 | 62300 | 62200 | 125 |
| 491 | 20240102 | 112200 | 1442481600 | 62300 | 62200 | 62300 | 62200 | 77 |
| 492 | 20240102 | 112100 | 1437684600 | 62200 | 62200 | 62200 | 62200 | 4 |
| 493 | 20240102 | 112000 | 1437435800 | 62400 | 62300 | 62400 | 62200 | 38 |
| 494 | 20240102 | 111900 | 1435070200 | 62300 | 62300 | 62400 | 62200 | 118 |
| 495 | 20240102 | 111800 | 1427718400 | 62200 | 62300 | 62400 | 62200 | 17 |
| 496 | 20240102 | 111700 | 1426658800 | 62400 | 62200 | 62400 | 62200 | 44 |
| 497 | 20240102 | 111600 | 1423916100 | 62200 | 62200 | 62200 | 62200 | 3 |
| 498 | 20240102 | 111500 | 1423729500 | 62400 | 62200 | 62400 | 62100 | 425 |
| 499 | 20240102 | 111400 | 1397297400 | 62200 | 62000 | 62200 | 62000 | 973 |
| 500 | 20240102 | 111300 | 1336870600 | 62100 | 62100 | 62100 | 62100 | 32 |
| 501 | 20240102 | 111200 | 1334883400 | 62200 | 62100 | 62200 | 62100 | 7 |
| 502 | 20240102 | 111100 | 1334448600 | 62100 | 62200 | 62200 | 62000 | 44 |
| 503 | 20240102 | 111000 | 1331712400 | 62000 | 62100 | 62200 | 62000 | 1278 |
| 504 | 20240102 | 110900 | 1252343000 | 62100 | 62000 | 62200 | 62000 | 225 |
| 505 | 20240102 | 110800 | 1238367400 | 62000 | 62000 | 62100 | 62000 | 134 |
| 506 | 20240102 | 110700 | 1230048600 | 62100 | 62100 | 62100 | 62100 | 6 |
| 507 | 20240102 | 110600 | 1229676000 | 62000 | 62100 | 62100 | 62000 | 131 |
| 508 | 20240102 | 110500 | 1221541000 | 62000 | 62100 | 62100 | 62000 | 35 |
| 509 | 20240102 | 110400 | 1219367900 | 62000 | 62100 | 62100 | 62000 | 111 |
| 510 | 20240102 | 110300 | 1212483000 | 62100 | 62000 | 62100 | 62000 | 97 |
| 511 | 20240102 | 110200 | 1206467300 | 62000 | 62000 | 62000 | 62000 | 3 |
| 512 | 20240102 | 110100 | 1206281300 | 62000 | 62000 | 62000 | 62000 | 42 |
| 513 | 20240102 | 110000 | 1203677300 | 62000 | 62100 | 62100 | 62000 | 155 |
| 514 | 20240102 | 105900 | 1194052200 | 62100 | 62100 | 62100 | 62100 | 42 |
| 515 | 20240102 | 105800 | 1191444000 | 62100 | 62100 | 62100 | 62000 | 104 |
| 516 | 20240102 | 105700 | 1184987100 | 62100 | 62100 | 62100 | 62000 | 474 |
| 517 | 20240102 | 105600 | 1155553900 | 62000 | 62000 | 62000 | 62000 | 928 |
| 518 | 20240102 | 105500 | 1098017900 | 62000 | 62000 | 62000 | 62000 | 2 |
| 519 | 20240102 | 105400 | 1097893900 | 62000 | 62000 | 62100 | 62000 | 81 |
| 520 | 20240102 | 105300 | 1092869200 | 62000 | 62000 | 62000 | 62000 | 25 |
| 521 | 20240102 | 105200 | 1091319200 | 62000 | 62100 | 62100 | 62000 | 42 |
| 522 | 20240102 | 105100 | 1088714000 | 62100 | 62000 | 62100 | 62000 | 176 |
| 523 | 20240102 | 105000 | 1077795000 | 62000 | 61900 | 62000 | 61900 | 9 |
| 524 | 20240102 | 104900 | 1077237200 | 61900 | 62000 | 62000 | 61900 | 105 |
| 525 | 20240102 | 104800 | 1070727300 | 62000 | 61900 | 62000 | 61900 | 220 |
| 526 | 20240102 | 104700 | 1057087700 | 61900 | 62000 | 62000 | 61900 | 104 |
| 527 | 20240102 | 104600 | 1050640700 | 62000 | 61900 | 62100 | 61900 | 1616 |
| 528 | 20240102 | 104500 | 950448200 | 62000 | 62000 | 62000 | 62000 | 3 |
| 529 | 20240102 | 104400 | 950262200 | 62000 | 62000 | 62000 | 61900 | 123 |
| 530 | 20240102 | 104300 | 942648200 | 61900 | 61900 | 61900 | 61800 | 171 |
| 531 | 20240102 | 104200 | 932065400 | 61900 | 62000 | 62000 | 61900 | 94 |
| 532 | 20240102 | 104100 | 926245600 | 61900 | 62000 | 62000 | 61900 | 63 |
| 533 | 20240102 | 104000 | 922345800 | 61900 | 62000 | 62000 | 61900 | 207 |
| 534 | 20240102 | 103900 | 909516600 | 62100 | 62200 | 62200 | 62000 | 21 |
| 535 | 20240102 | 103800 | 908212700 | 62200 | 62200 | 62200 | 62200 | 10 |
| 536 | 20240102 | 103700 | 907590700 | 62200 | 62100 | 62200 | 62100 | 462 |
| 537 | 20240102 | 103600 | 878900300 | 62100 | 62100 | 62100 | 62000 | 109 |
| 538 | 20240102 | 103500 | 872141700 | 62100 | 62000 | 62100 | 62000 | 18 |
| 539 | 20240102 | 103400 | 871024100 | 62000 | 62000 | 62000 | 62000 | 41 |
| 540 | 20240102 | 103300 | 868482100 | 62000 | 62100 | 62100 | 61900 | 54 |
| 541 | 20240102 | 103200 | 865132700 | 61900 | 61900 | 61900 | 61900 | 17 |
| 542 | 20240102 | 103100 | 864080400 | 62200 | 62000 | 62200 | 62000 | 520 |
| 543 | 20240102 | 103000 | 831828200 | 62000 | 62000 | 62000 | 61800 | 773 |
| 544 | 20240102 | 102900 | 783921100 | 62000 | 62000 | 62000 | 62000 | 6 |
| 545 | 20240102 | 102800 | 783549100 | 62000 | 61900 | 62000 | 61800 | 122 |
| 546 | 20240102 | 102700 | 776006700 | 61900 | 61900 | 62000 | 61800 | 61 |
| 547 | 20240102 | 102600 | 772235400 | 62000 | 61900 | 62000 | 61800 | 321 |
| 548 | 20240102 | 102500 | 752365800 | 61900 | 61900 | 61900 | 61900 | 20 |
| 549 | 20240102 | 102400 | 751127800 | 61900 | 61900 | 61900 | 61800 | 16 |
| 550 | 20240102 | 102300 | 750138400 | 61900 | 61900 | 61900 | 61800 | 13 |
| 551 | 20240102 | 102200 | 749334700 | 61800 | 61800 | 61800 | 61700 | 1796 |
| 552 | 20240102 | 102100 | 638389300 | 61800 | 61800 | 61800 | 61800 | 227 |
| 553 | 20240102 | 102000 | 624360700 | 62000 | 61900 | 62000 | 61800 | 1208 |
| 554 | 20240102 | 101900 | 549486800 | 62000 | 62000 | 62000 | 61800 | 225 |
| 555 | 20240102 | 101800 | 535558500 | 61900 | 62000 | 62000 | 61900 | 21 |
| 556 | 20240102 | 101700 | 534258400 | 62000 | 62000 | 62000 | 61900 | 6 |
| 557 | 20240102 | 101600 | 533886800 | 61900 | 62000 | 62000 | 61900 | 134 |
| 558 | 20240102 | 101500 | 525592000 | 61900 | 61800 | 62000 | 61800 | 474 |
| 559 | 20240102 | 101400 | 496290600 | 61800 | 61800 | 62000 | 61800 | 237 |
| 560 | 20240102 | 101300 | 481631600 | 61800 | 61700 | 61800 | 61700 | 315 |
| 561 | 20240102 | 101200 | 462174100 | 61700 | 61900 | 62000 | 61700 | 1458 |
| 562 | 20240102 | 101100 | 371991700 | 62000 | 61900 | 62000 | 61900 | 31 |
| 563 | 20240102 | 101000 | 370072300 | 62000 | 61900 | 62000 | 61900 | 202 |
| 564 | 20240102 | 100900 | 357548900 | 62000 | 61900 | 62000 | 61900 | 477 |
| 565 | 20240102 | 100800 | 328022300 | 61900 | 62200 | 62200 | 61900 | 390 |
| 566 | 20240102 | 100700 | 303864100 | 62000 | 62000 | 62200 | 62000 | 106 |
| 567 | 20240102 | 100600 | 297279400 | 62000 | 62000 | 62200 | 62000 | 342 |
| 568 | 20240102 | 100500 | 276055000 | 62200 | 62100 | 62200 | 62000 | 151 |
| 569 | 20240102 | 100400 | 266688400 | 62000 | 62000 | 62400 | 62000 | 176 |
| 570 | 20240102 | 100300 | 255748600 | 62100 | 61900 | 62400 | 61800 | 181 |
| 571 | 20240102 | 100200 | 244507100 | 61800 | 62100 | 62100 | 61800 | 819 |
| 572 | 20240102 | 100100 | 193737300 | 62000 | 61700 | 62100 | 61600 | 976 |
| 573 | 20240102 | 100000 | 133316500 | 61600 | 61800 | 62000 | 61600 | 2063 |