29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 3 | 20240102 | 195100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 4 | 20240102 | 195000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 5 | 20240102 | 194900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 6 | 20240102 | 194800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 7 | 20240102 | 194700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 8 | 20240102 | 194600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 9 | 20240102 | 194500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 10 | 20240102 | 194400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 11 | 20240102 | 194300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 12 | 20240102 | 194200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 13 | 20240102 | 194100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 14 | 20240102 | 194000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 15 | 20240102 | 193900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 16 | 20240102 | 193800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 17 | 20240102 | 193700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 18 | 20240102 | 193600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 19 | 20240102 | 193500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 20 | 20240102 | 193400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 21 | 20240102 | 193300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 22 | 20240102 | 193200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 23 | 20240102 | 193100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 24 | 20240102 | 193000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 25 | 20240102 | 192900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 26 | 20240102 | 192800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 27 | 20240102 | 192700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 28 | 20240102 | 192600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 29 | 20240102 | 192500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 30 | 20240102 | 192400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 31 | 20240102 | 192300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 32 | 20240102 | 192200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 33 | 20240102 | 192100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 34 | 20240102 | 192000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 35 | 20240102 | 191900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 36 | 20240102 | 191800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 37 | 20240102 | 191700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 38 | 20240102 | 191600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 39 | 20240102 | 191500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 40 | 20240102 | 191400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 41 | 20240102 | 191300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 42 | 20240102 | 191200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 43 | 20240102 | 191100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 44 | 20240102 | 191000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 45 | 20240102 | 190900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 46 | 20240102 | 190800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 47 | 20240102 | 190700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 48 | 20240102 | 190600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 49 | 20240102 | 190500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 50 | 20240102 | 190400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 51 | 20240102 | 190300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 52 | 20240102 | 190200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 53 | 20240102 | 190100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 54 | 20240102 | 190000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 55 | 20240102 | 185900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 56 | 20240102 | 185800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 57 | 20240102 | 185700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 58 | 20240102 | 185600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 59 | 20240102 | 185500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 60 | 20240102 | 185400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 61 | 20240102 | 185300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 62 | 20240102 | 185200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 63 | 20240102 | 185100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 64 | 20240102 | 185000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 65 | 20240102 | 184900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 66 | 20240102 | 184800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 67 | 20240102 | 184700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 68 | 20240102 | 184600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 69 | 20240102 | 184500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 70 | 20240102 | 184400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 71 | 20240102 | 184300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 72 | 20240102 | 184200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 73 | 20240102 | 184100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 74 | 20240102 | 184000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 75 | 20240102 | 183900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 76 | 20240102 | 183800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 77 | 20240102 | 183700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 78 | 20240102 | 183600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 79 | 20240102 | 183500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 80 | 20240102 | 183400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 81 | 20240102 | 183300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 82 | 20240102 | 183200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 83 | 20240102 | 183100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 84 | 20240102 | 183000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 85 | 20240102 | 182900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 86 | 20240102 | 182800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 87 | 20240102 | 182700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 88 | 20240102 | 182600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 89 | 20240102 | 182500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 90 | 20240102 | 182400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 91 | 20240102 | 182300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 92 | 20240102 | 182200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 93 | 20240102 | 182100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 94 | 20240102 | 182000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 95 | 20240102 | 181900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 96 | 20240102 | 181800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 97 | 20240102 | 181700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 98 | 20240102 | 181600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 99 | 20240102 | 181500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 100 | 20240102 | 181400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 101 | 20240102 | 181300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 102 | 20240102 | 181200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 103 | 20240102 | 181100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 104 | 20240102 | 181000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 105 | 20240102 | 180900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 106 | 20240102 | 180800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 107 | 20240102 | 180700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 108 | 20240102 | 180600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 109 | 20240102 | 180500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 110 | 20240102 | 180400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 111 | 20240102 | 180300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 112 | 20240102 | 180200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 113 | 20240102 | 180100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 114 | 20240102 | 180000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 115 | 20240102 | 175900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 116 | 20240102 | 175800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 117 | 20240102 | 175700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 118 | 20240102 | 175600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 119 | 20240102 | 175500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 120 | 20240102 | 175400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 121 | 20240102 | 175300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 122 | 20240102 | 175200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 123 | 20240102 | 175100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 124 | 20240102 | 175000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 125 | 20240102 | 174900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 126 | 20240102 | 174800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 127 | 20240102 | 174700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 128 | 20240102 | 174600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 129 | 20240102 | 174500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 130 | 20240102 | 174400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 131 | 20240102 | 174300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 132 | 20240102 | 174200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 133 | 20240102 | 174100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 134 | 20240102 | 174000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 135 | 20240102 | 173900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 136 | 20240102 | 173800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 137 | 20240102 | 173700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 138 | 20240102 | 173600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 139 | 20240102 | 173500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 140 | 20240102 | 173400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 141 | 20240102 | 173300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 142 | 20240102 | 173200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 143 | 20240102 | 173100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 144 | 20240102 | 173000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 145 | 20240102 | 172900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 146 | 20240102 | 172800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 147 | 20240102 | 172700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 148 | 20240102 | 172600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 149 | 20240102 | 172500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 150 | 20240102 | 172400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 151 | 20240102 | 172300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 152 | 20240102 | 172200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 153 | 20240102 | 172100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 154 | 20240102 | 172000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 155 | 20240102 | 171900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 156 | 20240102 | 171800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 157 | 20240102 | 171700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 158 | 20240102 | 171600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 159 | 20240102 | 171500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 160 | 20240102 | 171400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 161 | 20240102 | 171300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 162 | 20240102 | 171200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 163 | 20240102 | 171100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 164 | 20240102 | 171000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 165 | 20240102 | 170900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 166 | 20240102 | 170800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 167 | 20240102 | 170700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 168 | 20240102 | 170600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 169 | 20240102 | 170500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 170 | 20240102 | 170400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 171 | 20240102 | 170300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 172 | 20240102 | 170200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 173 | 20240102 | 170100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 174 | 20240102 | 170000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 175 | 20240102 | 165900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 176 | 20240102 | 165800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 177 | 20240102 | 165700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 178 | 20240102 | 165600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 179 | 20240102 | 165500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 180 | 20240102 | 165400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 181 | 20240102 | 165300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 182 | 20240102 | 165200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 183 | 20240102 | 165100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 184 | 20240102 | 165000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 185 | 20240102 | 164900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 186 | 20240102 | 164800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 187 | 20240102 | 164700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 188 | 20240102 | 164600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 189 | 20240102 | 164500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 190 | 20240102 | 164400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 191 | 20240102 | 164300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 192 | 20240102 | 164200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 193 | 20240102 | 164100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 194 | 20240102 | 164000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 195 | 20240102 | 163900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 196 | 20240102 | 163800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 197 | 20240102 | 163700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 198 | 20240102 | 163600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 199 | 20240102 | 163500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 200 | 20240102 | 163400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 201 | 20240102 | 163300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 202 | 20240102 | 163200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 203 | 20240102 | 163100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 204 | 20240102 | 163000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 205 | 20240102 | 162900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 206 | 20240102 | 162800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 207 | 20240102 | 162700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 208 | 20240102 | 162600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 209 | 20240102 | 162500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 210 | 20240102 | 162400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 211 | 20240102 | 162300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 212 | 20240102 | 162200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 213 | 20240102 | 162100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 214 | 20240102 | 162000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 215 | 20240102 | 161900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 216 | 20240102 | 161800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 217 | 20240102 | 161700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 218 | 20240102 | 161600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 219 | 20240102 | 161500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 220 | 20240102 | 161400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 221 | 20240102 | 161300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 222 | 20240102 | 161200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 223 | 20240102 | 161100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 224 | 20240102 | 161000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 225 | 20240102 | 160900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 226 | 20240102 | 160800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 227 | 20240102 | 160700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 228 | 20240102 | 160600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 229 | 20240102 | 160500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 230 | 20240102 | 160400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 231 | 20240102 | 160300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 232 | 20240102 | 160200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 233 | 20240102 | 160100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 234 | 20240102 | 160000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 235 | 20240102 | 155900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 236 | 20240102 | 155800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 237 | 20240102 | 155700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 238 | 20240102 | 155600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 239 | 20240102 | 155500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 240 | 20240102 | 155400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 241 | 20240102 | 155300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 242 | 20240102 | 155200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 243 | 20240102 | 155100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 244 | 20240102 | 155000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 245 | 20240102 | 154900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 246 | 20240102 | 154800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 247 | 20240102 | 154700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 248 | 20240102 | 154600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 249 | 20240102 | 154500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 250 | 20240102 | 154400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 251 | 20240102 | 154300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 252 | 20240102 | 154200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 253 | 20240102 | 154100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 254 | 20240102 | 154000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 255 | 20240102 | 153900 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 256 | 20240102 | 153800 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 257 | 20240102 | 153700 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 258 | 20240102 | 153600 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 259 | 20240102 | 153500 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 260 | 20240102 | 153400 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 261 | 20240102 | 153300 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 262 | 20240102 | 153200 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 263 | 20240102 | 153100 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 0 |
| 264 | 20240102 | 153000 | 1690142650 | 7910 | 7910 | 7910 | 7910 | 2009 |
| 265 | 20240102 | 152900 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 266 | 20240102 | 152800 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 267 | 20240102 | 152700 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 268 | 20240102 | 152600 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 269 | 20240102 | 152500 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 270 | 20240102 | 152400 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 271 | 20240102 | 152300 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 272 | 20240102 | 152200 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 273 | 20240102 | 152100 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 274 | 20240102 | 152000 | 1674251460 | 7940 | 7940 | 7940 | 7940 | 0 |
| 275 | 20240102 | 151900 | 1674251460 | 7940 | 7930 | 7940 | 7920 | 211 |
| 276 | 20240102 | 151800 | 1672579620 | 7930 | 7940 | 7940 | 7920 | 555 |
| 277 | 20240102 | 151700 | 1668177220 | 7940 | 7910 | 7940 | 7910 | 1862 |
| 278 | 20240102 | 151600 | 1653403290 | 7910 | 7910 | 7920 | 7910 | 141 |
| 279 | 20240102 | 151500 | 1652287880 | 7920 | 7900 | 7920 | 7890 | 684 |
| 280 | 20240102 | 151400 | 1646884790 | 7890 | 7900 | 7900 | 7890 | 265 |
| 281 | 20240102 | 151300 | 1644792860 | 7900 | 7910 | 7920 | 7900 | 742 |
| 282 | 20240102 | 151200 | 1638924840 | 7920 | 7910 | 7930 | 7910 | 214 |
| 283 | 20240102 | 151100 | 1637231220 | 7910 | 7900 | 7910 | 7900 | 166 |
| 284 | 20240102 | 151000 | 1635918940 | 7900 | 7860 | 7900 | 7860 | 475 |
| 285 | 20240102 | 150900 | 1632172830 | 7870 | 7870 | 7870 | 7860 | 471 |
| 286 | 20240102 | 150800 | 1628467570 | 7870 | 7870 | 7880 | 7870 | 496 |
| 287 | 20240102 | 150700 | 1624563280 | 7870 | 7860 | 7890 | 7860 | 533 |
| 288 | 20240102 | 150600 | 1620367800 | 7860 | 7870 | 7880 | 7860 | 475 |
| 289 | 20240102 | 150500 | 1616628900 | 7890 | 7870 | 7890 | 7860 | 663 |
| 290 | 20240102 | 150400 | 1611413500 | 7870 | 7860 | 7870 | 7860 | 1672 |
| 291 | 20240102 | 150300 | 1598259780 | 7870 | 7880 | 7880 | 7860 | 999 |
| 292 | 20240102 | 150200 | 1590399050 | 7880 | 7880 | 7880 | 7870 | 683 |
| 293 | 20240102 | 150100 | 1585021750 | 7880 | 7880 | 7880 | 7870 | 618 |
| 294 | 20240102 | 150000 | 1580157290 | 7880 | 7870 | 7880 | 7870 | 395 |
| 295 | 20240102 | 145900 | 1577047330 | 7880 | 7880 | 7890 | 7880 | 390 |
| 296 | 20240102 | 145800 | 1573973330 | 7880 | 7890 | 7900 | 7880 | 487 |
| 297 | 20240102 | 145700 | 1570130230 | 7880 | 7890 | 7900 | 7880 | 578 |
| 298 | 20240102 | 145600 | 1565569060 | 7890 | 7900 | 7900 | 7890 | 580 |
| 299 | 20240102 | 145500 | 1560992080 | 7890 | 7890 | 7890 | 7880 | 809 |
| 300 | 20240102 | 145400 | 1554612900 | 7890 | 7900 | 7900 | 7890 | 135 |
| 301 | 20240102 | 145300 | 1553547340 | 7910 | 7890 | 7930 | 7890 | 1126 |
| 302 | 20240102 | 145200 | 1544634170 | 7880 | 7870 | 7880 | 7870 | 320 |
| 303 | 20240102 | 145100 | 1542115730 | 7870 | 7880 | 7880 | 7870 | 343 |
| 304 | 20240102 | 145000 | 1539415440 | 7870 | 7890 | 7890 | 7870 | 395 |
| 305 | 20240102 | 144900 | 1536303550 | 7890 | 7890 | 7890 | 7880 | 415 |
| 306 | 20240102 | 144800 | 1533032500 | 7900 | 7890 | 7900 | 7890 | 237 |
| 307 | 20240102 | 144700 | 1531161810 | 7890 | 7890 | 7890 | 7880 | 393 |
| 308 | 20240102 | 144600 | 1528063070 | 7900 | 7890 | 7900 | 7890 | 338 |
| 309 | 20240102 | 144500 | 1525396230 | 7910 | 7880 | 7910 | 7870 | 54 |
| 310 | 20240102 | 144400 | 1524970730 | 7870 | 7870 | 7880 | 7870 | 1593 |
| 311 | 20240102 | 144300 | 1512433800 | 7870 | 7860 | 7870 | 7860 | 866 |
| 312 | 20240102 | 144200 | 1505623270 | 7870 | 7880 | 7880 | 7870 | 266 |
| 313 | 20240102 | 144100 | 1503529790 | 7880 | 7880 | 7880 | 7870 | 463 |
| 314 | 20240102 | 144000 | 1499884910 | 7880 | 7890 | 7890 | 7870 | 351 |
| 315 | 20240102 | 143900 | 1497118670 | 7890 | 7900 | 7910 | 7890 | 214 |
| 316 | 20240102 | 143800 | 1495428940 | 7910 | 7900 | 7930 | 7880 | 1532 |
| 317 | 20240102 | 143700 | 1483324470 | 7900 | 7900 | 7910 | 7890 | 659 |
| 318 | 20240102 | 143600 | 1478118590 | 7890 | 7890 | 7900 | 7890 | 338 |
| 319 | 20240102 | 143500 | 1475450950 | 7890 | 7890 | 7900 | 7880 | 323 |
| 320 | 20240102 | 143400 | 1472903180 | 7890 | 7900 | 7900 | 7890 | 326 |
| 321 | 20240102 | 143300 | 1470330270 | 7890 | 7880 | 7900 | 7880 | 498 |
| 322 | 20240102 | 143200 | 1466403220 | 7880 | 7860 | 7900 | 7860 | 220 |
| 323 | 20240102 | 143100 | 1464672260 | 7870 | 7870 | 7870 | 7850 | 619 |
| 324 | 20240102 | 143000 | 1459807340 | 7870 | 7870 | 7870 | 7860 | 393 |
| 325 | 20240102 | 142900 | 1456716130 | 7870 | 7870 | 7870 | 7850 | 212 |
| 326 | 20240102 | 142800 | 1455050530 | 7860 | 7870 | 7870 | 7860 | 218 |
| 327 | 20240102 | 142700 | 1453337040 | 7890 | 7850 | 7890 | 7840 | 422 |
| 328 | 20240102 | 142600 | 1450024190 | 7840 | 7850 | 7850 | 7840 | 612 |
| 329 | 20240102 | 142500 | 1445224760 | 7840 | 7840 | 7850 | 7840 | 751 |
| 330 | 20240102 | 142400 | 1439333150 | 7840 | 7850 | 7860 | 7840 | 1487 |
| 331 | 20240102 | 142300 | 1427660180 | 7860 | 7850 | 7860 | 7850 | 562 |
| 332 | 20240102 | 142200 | 1423246210 | 7860 | 7850 | 7860 | 7850 | 416 |
| 333 | 20240102 | 142100 | 1419978950 | 7860 | 7860 | 7860 | 7850 | 387 |
| 334 | 20240102 | 142000 | 1416939210 | 7850 | 7830 | 7850 | 7830 | 728 |
| 335 | 20240102 | 141900 | 1411228910 | 7830 | 7840 | 7840 | 7830 | 749 |
| 336 | 20240102 | 141800 | 1405364220 | 7830 | 7850 | 7850 | 7830 | 967 |
| 337 | 20240102 | 141700 | 1397783930 | 7850 | 7860 | 7860 | 7850 | 963 |
| 338 | 20240102 | 141600 | 1390220890 | 7860 | 7850 | 7880 | 7850 | 943 |
| 339 | 20240102 | 141500 | 1382805250 | 7860 | 7830 | 7910 | 7830 | 501 |
| 340 | 20240102 | 141400 | 1378864250 | 7830 | 7830 | 7830 | 7830 | 241 |
| 341 | 20240102 | 141300 | 1376977220 | 7820 | 7810 | 7820 | 7810 | 711 |
| 342 | 20240102 | 141200 | 1371420420 | 7810 | 7820 | 7840 | 7810 | 4917 |
| 343 | 20240102 | 141100 | 1332957270 | 7830 | 7820 | 7830 | 7820 | 350 |
| 344 | 20240102 | 141000 | 1330219490 | 7820 | 7820 | 7830 | 7820 | 533 |
| 345 | 20240102 | 140900 | 1326049160 | 7820 | 7860 | 7860 | 7820 | 15146 |
| 346 | 20240102 | 140800 | 1207244000 | 7860 | 7880 | 7890 | 7860 | 1235 |
| 347 | 20240102 | 140700 | 1197527960 | 7880 | 7880 | 7880 | 7870 | 327 |
| 348 | 20240102 | 140600 | 1194952620 | 7880 | 7870 | 7890 | 7870 | 249 |
| 349 | 20240102 | 140500 | 1192991850 | 7870 | 7860 | 7870 | 7860 | 326 |
| 350 | 20240102 | 140400 | 1190428190 | 7870 | 7860 | 7870 | 7860 | 253 |
| 351 | 20240102 | 140300 | 1188439440 | 7860 | 7870 | 7870 | 7860 | 370 |
| 352 | 20240102 | 140200 | 1185530800 | 7870 | 7870 | 7880 | 7870 | 341 |
| 353 | 20240102 | 140100 | 1182847100 | 7870 | 7870 | 7870 | 7870 | 350 |
| 354 | 20240102 | 140000 | 1180092600 | 7870 | 7880 | 7880 | 7860 | 492 |
| 355 | 20240102 | 135900 | 1176222060 | 7880 | 7870 | 7880 | 7870 | 835 |
| 356 | 20240102 | 135800 | 1169650580 | 7860 | 7870 | 7890 | 7860 | 280 |
| 357 | 20240102 | 135700 | 1167448190 | 7860 | 7860 | 7860 | 7860 | 558 |
| 358 | 20240102 | 135600 | 1163062310 | 7860 | 7870 | 7870 | 7860 | 387 |
| 359 | 20240102 | 135500 | 1160020050 | 7870 | 7870 | 7870 | 7860 | 424 |
| 360 | 20240102 | 135400 | 1156686110 | 7860 | 7870 | 7870 | 7860 | 275 |
| 361 | 20240102 | 135300 | 1154524010 | 7860 | 7860 | 7870 | 7860 | 345 |
| 362 | 20240102 | 135200 | 1151812270 | 7860 | 7860 | 7860 | 7860 | 230 |
| 363 | 20240102 | 135100 | 1150004470 | 7860 | 7860 | 7870 | 7860 | 1900 |
| 364 | 20240102 | 135000 | 1135065470 | 7860 | 7860 | 7860 | 7860 | 662 |
| 365 | 20240102 | 134900 | 1129862150 | 7870 | 7870 | 7880 | 7860 | 510 |
| 366 | 20240102 | 134800 | 1125850000 | 7870 | 7860 | 7870 | 7860 | 561 |
| 367 | 20240102 | 134700 | 1121437480 | 7860 | 7860 | 7870 | 7860 | 1804 |
| 368 | 20240102 | 134600 | 1107257940 | 7860 | 7870 | 7880 | 7860 | 1109 |
| 369 | 20240102 | 134500 | 1098531800 | 7870 | 7880 | 7880 | 7870 | 401 |
| 370 | 20240102 | 134400 | 1095375430 | 7880 | 7880 | 7880 | 7870 | 429 |
| 371 | 20240102 | 134300 | 1091998480 | 7880 | 7870 | 7880 | 7870 | 293 |
| 372 | 20240102 | 134200 | 1089692160 | 7880 | 7870 | 7880 | 7870 | 206 |
| 373 | 20240102 | 134100 | 1088070540 | 7870 | 7870 | 7880 | 7870 | 621 |
| 374 | 20240102 | 134000 | 1083182240 | 7870 | 7880 | 7880 | 7870 | 558 |
| 375 | 20240102 | 133900 | 1078789530 | 7880 | 7870 | 7880 | 7870 | 335 |
| 376 | 20240102 | 133800 | 1076152680 | 7870 | 7880 | 7890 | 7870 | 317 |
| 377 | 20240102 | 133700 | 1073654770 | 7880 | 7890 | 7890 | 7880 | 653 |
| 378 | 20240102 | 133600 | 1068507420 | 7880 | 7900 | 7900 | 7880 | 972 |
| 379 | 20240102 | 133500 | 1060842780 | 7900 | 7900 | 7910 | 7900 | 1727 |
| 380 | 20240102 | 133400 | 1047199470 | 7910 | 7910 | 7910 | 7900 | 450 |
| 381 | 20240102 | 133300 | 1043641340 | 7910 | 7910 | 7930 | 7900 | 774 |
| 382 | 20240102 | 133200 | 1037524910 | 7900 | 7890 | 7900 | 7890 | 534 |
| 383 | 20240102 | 133100 | 1033308300 | 7890 | 7900 | 7900 | 7890 | 950 |
| 384 | 20240102 | 133000 | 1025804310 | 7890 | 7870 | 7890 | 7870 | 568 |
| 385 | 20240102 | 132900 | 1021325760 | 7870 | 7870 | 7870 | 7870 | 432 |
| 386 | 20240102 | 132800 | 1017925920 | 7870 | 7880 | 7880 | 7870 | 512 |
| 387 | 20240102 | 132700 | 1013893450 | 7880 | 7870 | 7880 | 7870 | 580 |
| 388 | 20240102 | 132600 | 1009328750 | 7870 | 7880 | 7890 | 7870 | 880 |
| 389 | 20240102 | 132500 | 1002396600 | 7890 | 7890 | 7890 | 7880 | 2027 |
| 390 | 20240102 | 132400 | 986414300 | 7880 | 7880 | 7880 | 7870 | 282 |
| 391 | 20240102 | 132300 | 984193480 | 7870 | 7860 | 7880 | 7860 | 1238 |
| 392 | 20240102 | 132200 | 974449500 | 7860 | 7870 | 7880 | 7850 | 1687 |
| 393 | 20240102 | 132100 | 961180930 | 7870 | 7880 | 7880 | 7850 | 1617 |
| 394 | 20240102 | 132000 | 948471390 | 7880 | 7890 | 7900 | 7880 | 558 |
| 395 | 20240102 | 131900 | 944069280 | 7890 | 7880 | 7890 | 7880 | 1185 |
| 396 | 20240102 | 131800 | 934721850 | 7890 | 7900 | 7920 | 7890 | 1811 |
| 397 | 20240102 | 131700 | 920424990 | 7900 | 7940 | 7940 | 7900 | 10211 |
| 398 | 20240102 | 131600 | 839599890 | 7940 | 7950 | 7950 | 7940 | 2859 |
| 399 | 20240102 | 131500 | 816898370 | 7950 | 7970 | 7970 | 7950 | 5658 |
| 400 | 20240102 | 131400 | 771896750 | 7970 | 7970 | 7970 | 7970 | 2316 |
| 401 | 20240102 | 131300 | 753438230 | 7970 | 7980 | 7980 | 7970 | 148 |
| 402 | 20240102 | 131200 | 752258370 | 7980 | 7980 | 7980 | 7980 | 735 |
| 403 | 20240102 | 131100 | 746393070 | 7980 | 7990 | 7990 | 7980 | 250 |
| 404 | 20240102 | 131000 | 744398060 | 7980 | 7980 | 7980 | 7980 | 305 |
| 405 | 20240102 | 130900 | 741964160 | 7980 | 7990 | 7990 | 7980 | 342 |
| 406 | 20240102 | 130800 | 739234900 | 7990 | 7990 | 7990 | 7990 | 0 |
| 407 | 20240102 | 130700 | 739234900 | 7990 | 7990 | 7990 | 7990 | 13 |
| 408 | 20240102 | 130600 | 739131030 | 7990 | 7990 | 7990 | 7990 | 9 |
| 409 | 20240102 | 130500 | 739059120 | 7980 | 7980 | 7980 | 7980 | 0 |
| 410 | 20240102 | 130400 | 739059120 | 7980 | 7980 | 7980 | 7980 | 2 |
| 411 | 20240102 | 130300 | 739043160 | 7980 | 7990 | 7990 | 7980 | 3923 |
| 412 | 20240102 | 130200 | 707711490 | 7990 | 8000 | 8000 | 7990 | 355 |
| 413 | 20240102 | 130100 | 704871900 | 8000 | 8000 | 8000 | 8000 | 22 |
| 414 | 20240102 | 130000 | 704695900 | 8000 | 8000 | 8000 | 8000 | 0 |
| 415 | 20240102 | 125900 | 704695900 | 8000 | 8000 | 8000 | 8000 | 5 |
| 416 | 20240102 | 125800 | 704655900 | 8000 | 8000 | 8000 | 8000 | 370 |
| 417 | 20240102 | 125700 | 701695900 | 8000 | 8000 | 8000 | 8000 | 0 |
| 418 | 20240102 | 125600 | 701695900 | 8000 | 8000 | 8000 | 8000 | 0 |
| 419 | 20240102 | 125500 | 701695900 | 8000 | 8000 | 8000 | 8000 | 75 |
| 420 | 20240102 | 125400 | 701095900 | 8010 | 8000 | 8010 | 8000 | 112 |
| 421 | 20240102 | 125300 | 700199780 | 8000 | 8000 | 8000 | 8000 | 0 |
| 422 | 20240102 | 125200 | 700199780 | 8000 | 8000 | 8000 | 8000 | 728 |
| 423 | 20240102 | 125100 | 694375780 | 8000 | 8000 | 8000 | 8000 | 1481 |
| 424 | 20240102 | 125000 | 682527780 | 8000 | 8000 | 8010 | 8000 | 78 |
| 425 | 20240102 | 124900 | 681903500 | 8000 | 8000 | 8000 | 8000 | 0 |
| 426 | 20240102 | 124800 | 681903500 | 8000 | 8000 | 8000 | 8000 | 0 |
| 427 | 20240102 | 124700 | 681903500 | 8000 | 8000 | 8000 | 8000 | 22 |
| 428 | 20240102 | 124600 | 681727500 | 8000 | 8000 | 8000 | 8000 | 630 |
| 429 | 20240102 | 124500 | 676687500 | 8010 | 8010 | 8010 | 8010 | 2 |
| 430 | 20240102 | 124400 | 676671480 | 8010 | 8010 | 8010 | 8010 | 0 |
| 431 | 20240102 | 124300 | 676671480 | 8010 | 8010 | 8010 | 8010 | 0 |
| 432 | 20240102 | 124200 | 676671480 | 8010 | 8020 | 8020 | 8010 | 422 |
| 433 | 20240102 | 124100 | 673291250 | 8020 | 8010 | 8020 | 8010 | 9 |
| 434 | 20240102 | 124000 | 673219150 | 8010 | 8010 | 8010 | 8010 | 1 |
| 435 | 20240102 | 123900 | 673211140 | 8010 | 8010 | 8010 | 8010 | 100 |
| 436 | 20240102 | 123800 | 672410140 | 8020 | 8020 | 8020 | 8020 | 18 |
| 437 | 20240102 | 123700 | 672265780 | 8020 | 8020 | 8020 | 8020 | 5 |
| 438 | 20240102 | 123600 | 672225680 | 8020 | 8020 | 8020 | 8020 | 100 |
| 439 | 20240102 | 123500 | 671423680 | 8010 | 8010 | 8010 | 8010 | 100 |
| 440 | 20240102 | 123400 | 670622680 | 8010 | 8010 | 8010 | 8010 | 0 |
| 441 | 20240102 | 123300 | 670622680 | 8010 | 8020 | 8020 | 8010 | 85 |
| 442 | 20240102 | 123200 | 669941380 | 8020 | 8020 | 8020 | 8020 | 570 |
| 443 | 20240102 | 123100 | 665369980 | 8010 | 8010 | 8010 | 8010 | 0 |
| 444 | 20240102 | 123000 | 665369980 | 8010 | 8010 | 8010 | 8010 | 130 |
| 445 | 20240102 | 122900 | 664328680 | 8010 | 8010 | 8010 | 8010 | 10 |
| 446 | 20240102 | 122800 | 664248580 | 8010 | 8010 | 8010 | 8010 | 24 |
| 447 | 20240102 | 122700 | 664056340 | 8010 | 8020 | 8020 | 8010 | 40 |
| 448 | 20240102 | 122600 | 663735930 | 8010 | 8020 | 8020 | 8010 | 56 |
| 449 | 20240102 | 122500 | 663286830 | 8010 | 8020 | 8020 | 8010 | 104 |
| 450 | 20240102 | 122400 | 662453550 | 8020 | 8020 | 8020 | 8020 | 1 |
| 451 | 20240102 | 122300 | 662445530 | 8010 | 8010 | 8010 | 8010 | 100 |
| 452 | 20240102 | 122200 | 661644530 | 8020 | 8020 | 8020 | 8020 | 463 |
| 453 | 20240102 | 122100 | 657931270 | 8020 | 8020 | 8020 | 8020 | 1682 |
| 454 | 20240102 | 122000 | 644441630 | 8020 | 8020 | 8020 | 8020 | 47 |
| 455 | 20240102 | 121900 | 644064690 | 8010 | 8010 | 8010 | 8010 | 88 |
| 456 | 20240102 | 121800 | 643359810 | 8000 | 8000 | 8000 | 8000 | 3047 |
| 457 | 20240102 | 121700 | 618983810 | 8000 | 8000 | 8010 | 8000 | 1216 |
| 458 | 20240102 | 121600 | 609255690 | 8000 | 8000 | 8000 | 8000 | 191 |
| 459 | 20240102 | 121500 | 607727690 | 8000 | 8000 | 8000 | 8000 | 0 |
| 460 | 20240102 | 121400 | 607727690 | 8000 | 8010 | 8020 | 8000 | 843 |
| 461 | 20240102 | 121300 | 600982250 | 8020 | 8010 | 8020 | 8010 | 1047 |
| 462 | 20240102 | 121200 | 592595770 | 8010 | 8010 | 8010 | 8010 | 0 |
| 463 | 20240102 | 121100 | 592595770 | 8010 | 8010 | 8010 | 8010 | 1234 |
| 464 | 20240102 | 121000 | 582711430 | 8010 | 8010 | 8010 | 8010 | 10 |
| 465 | 20240102 | 120900 | 582631330 | 8010 | 8010 | 8010 | 8010 | 10 |
| 466 | 20240102 | 120800 | 582551230 | 8020 | 8010 | 8020 | 8010 | 50 |
| 467 | 20240102 | 120700 | 582150430 | 8020 | 8020 | 8020 | 8020 | 0 |
| 468 | 20240102 | 120600 | 582150430 | 8020 | 8020 | 8020 | 8020 | 49 |
| 469 | 20240102 | 120500 | 581757450 | 8030 | 8030 | 8030 | 8020 | 1690 |
| 470 | 20240102 | 120400 | 568201890 | 8030 | 8030 | 8030 | 8030 | 0 |
| 471 | 20240102 | 120300 | 568201890 | 8030 | 8040 | 8040 | 8030 | 122 |
| 472 | 20240102 | 120200 | 567221030 | 8030 | 8030 | 8030 | 8030 | 1 |
| 473 | 20240102 | 120100 | 567213000 | 8040 | 8040 | 8040 | 8040 | 2 |
| 474 | 20240102 | 120000 | 567196920 | 8050 | 8040 | 8050 | 8040 | 2 |
| 475 | 20240102 | 115900 | 567180830 | 8040 | 8040 | 8040 | 8040 | 1 |
| 476 | 20240102 | 115800 | 567172790 | 8040 | 8020 | 8040 | 8020 | 4 |
| 477 | 20240102 | 115700 | 567140690 | 8050 | 8050 | 8050 | 8050 | 0 |
| 478 | 20240102 | 115600 | 567140690 | 8050 | 8050 | 8050 | 8050 | 0 |
| 479 | 20240102 | 115500 | 567140690 | 8050 | 8050 | 8050 | 8050 | 0 |
| 480 | 20240102 | 115400 | 567140690 | 8050 | 8030 | 8050 | 8030 | 41 |
| 481 | 20240102 | 115300 | 566810720 | 8050 | 8050 | 8050 | 8050 | 1 |
| 482 | 20240102 | 115200 | 566802670 | 8030 | 8050 | 8050 | 8010 | 3 |
| 483 | 20240102 | 115100 | 566778580 | 8020 | 8020 | 8050 | 8020 | 424 |
| 484 | 20240102 | 115000 | 563377500 | 8040 | 8040 | 8040 | 8040 | 5 |
| 485 | 20240102 | 114900 | 563337300 | 8020 | 8020 | 8020 | 8020 | 5 |
| 486 | 20240102 | 114800 | 563297200 | 8020 | 8020 | 8020 | 8020 | 17 |
| 487 | 20240102 | 114700 | 563160860 | 8020 | 8020 | 8020 | 8020 | 0 |
| 488 | 20240102 | 114600 | 563160860 | 8020 | 8020 | 8020 | 8020 | 65 |
| 489 | 20240102 | 114500 | 562639560 | 8050 | 8030 | 8050 | 8030 | 300 |
| 490 | 20240102 | 114400 | 560230540 | 8050 | 8050 | 8050 | 8050 | 852 |
| 491 | 20240102 | 114300 | 553371940 | 8050 | 8040 | 8050 | 8040 | 533 |
| 492 | 20240102 | 114200 | 549086590 | 8040 | 8030 | 8040 | 8030 | 131 |
| 493 | 20240102 | 114100 | 548033410 | 8030 | 8030 | 8030 | 8030 | 64 |
| 494 | 20240102 | 114000 | 547519490 | 8030 | 8000 | 8030 | 8000 | 1252 |
| 495 | 20240102 | 113900 | 537466560 | 8000 | 8000 | 8000 | 8000 | 1 |
| 496 | 20240102 | 113800 | 537458560 | 7990 | 7990 | 7990 | 7990 | 108 |
| 497 | 20240102 | 113700 | 536595640 | 8020 | 7990 | 8020 | 7990 | 11 |
| 498 | 20240102 | 113600 | 536507450 | 7980 | 7980 | 7980 | 7980 | 0 |
| 499 | 20240102 | 113500 | 536507450 | 7980 | 7980 | 7980 | 7980 | 1010 |
| 500 | 20240102 | 113400 | 528447650 | 7980 | 7990 | 7990 | 7980 | 1298 |
| 501 | 20240102 | 113300 | 518084050 | 8020 | 8020 | 8020 | 8020 | 300 |
| 502 | 20240102 | 113200 | 515678050 | 8020 | 7990 | 8020 | 7980 | 1201 |
| 503 | 20240102 | 113100 | 506084520 | 7990 | 7990 | 7990 | 7990 | 150 |
| 504 | 20240102 | 113000 | 504886020 | 7990 | 7990 | 7990 | 7990 | 0 |
| 505 | 20240102 | 112900 | 504886020 | 7990 | 7990 | 7990 | 7990 | 50 |
| 506 | 20240102 | 112800 | 504486520 | 7970 | 7970 | 7970 | 7970 | 0 |
| 507 | 20240102 | 112700 | 504486520 | 7970 | 8000 | 8000 | 7970 | 566 |
| 508 | 20240102 | 112600 | 499970880 | 8000 | 8000 | 8000 | 8000 | 846 |
| 509 | 20240102 | 112500 | 493202880 | 8000 | 8000 | 8000 | 8000 | 0 |
| 510 | 20240102 | 112400 | 493202880 | 8000 | 8000 | 8000 | 8000 | 124 |
| 511 | 20240102 | 112300 | 492210880 | 8000 | 8000 | 8000 | 8000 | 50 |
| 512 | 20240102 | 112200 | 491810880 | 8000 | 8000 | 8000 | 8000 | 0 |
| 513 | 20240102 | 112100 | 491810880 | 8000 | 8000 | 8000 | 8000 | 5 |
| 514 | 20240102 | 112000 | 491770880 | 7970 | 7980 | 7980 | 7970 | 877 |
| 515 | 20240102 | 111900 | 484780000 | 7980 | 7980 | 7980 | 7980 | 0 |
| 516 | 20240102 | 111800 | 484780000 | 7980 | 7990 | 7990 | 7980 | 4 |
| 517 | 20240102 | 111700 | 484748060 | 7990 | 8000 | 8000 | 7990 | 68 |
| 518 | 20240102 | 111600 | 484204440 | 8000 | 8000 | 8000 | 8000 | 60 |
| 519 | 20240102 | 111500 | 483724440 | 8000 | 8000 | 8000 | 8000 | 0 |
| 520 | 20240102 | 111400 | 483724440 | 8000 | 8000 | 8000 | 8000 | 97 |
| 521 | 20240102 | 111300 | 482948440 | 8000 | 8000 | 8000 | 8000 | 120 |
| 522 | 20240102 | 111200 | 481988440 | 8000 | 7990 | 8000 | 7990 | 13 |
| 523 | 20240102 | 111100 | 481884460 | 7970 | 7970 | 7970 | 7970 | 433 |
| 524 | 20240102 | 111000 | 478433450 | 7970 | 7980 | 7980 | 7970 | 6 |
| 525 | 20240102 | 110900 | 478385620 | 7970 | 7970 | 7970 | 7970 | 10 |
| 526 | 20240102 | 110800 | 478305920 | 8000 | 8000 | 8000 | 8000 | 0 |
| 527 | 20240102 | 110700 | 478305920 | 8000 | 8000 | 8000 | 8000 | 1 |
| 528 | 20240102 | 110600 | 478297920 | 7970 | 7970 | 7970 | 7970 | 353 |
| 529 | 20240102 | 110500 | 475484510 | 7970 | 7970 | 7970 | 7970 | 133 |
| 530 | 20240102 | 110400 | 474424500 | 7970 | 8000 | 8000 | 7970 | 271 |
| 531 | 20240102 | 110300 | 472262980 | 8000 | 8000 | 8000 | 8000 | 200 |
| 532 | 20240102 | 110200 | 470662980 | 8000 | 8000 | 8000 | 8000 | 0 |
| 533 | 20240102 | 110100 | 470662980 | 8000 | 7970 | 8000 | 7970 | 134 |
| 534 | 20240102 | 110000 | 469593410 | 7970 | 7970 | 7970 | 7970 | 475 |
| 535 | 20240102 | 105900 | 465807660 | 7980 | 7990 | 7990 | 7980 | 532 |
| 536 | 20240102 | 105800 | 461561800 | 8000 | 8000 | 8000 | 8000 | 100 |
| 537 | 20240102 | 105700 | 460761800 | 8000 | 8010 | 8010 | 8000 | 609 |
| 538 | 20240102 | 105600 | 455887300 | 8030 | 8030 | 8030 | 8030 | 400 |
| 539 | 20240102 | 105500 | 452675300 | 8030 | 8030 | 8030 | 8030 | 150 |
| 540 | 20240102 | 105400 | 451470800 | 8030 | 8020 | 8030 | 8020 | 753 |
| 541 | 20240102 | 105300 | 445431730 | 8000 | 8010 | 8010 | 8000 | 1233 |
| 542 | 20240102 | 105200 | 435556400 | 8010 | 8010 | 8010 | 8010 | 419 |
| 543 | 20240102 | 105100 | 432200210 | 8010 | 8000 | 8010 | 8000 | 230 |
| 544 | 20240102 | 105000 | 430360200 | 7990 | 8000 | 8000 | 7990 | 502 |
| 545 | 20240102 | 104900 | 426349210 | 8000 | 8000 | 8000 | 8000 | 13 |
| 546 | 20240102 | 104800 | 426245210 | 8000 | 7990 | 8000 | 7970 | 504 |
| 547 | 20240102 | 104700 | 422213250 | 8000 | 8000 | 8000 | 7960 | 40 |
| 548 | 20240102 | 104600 | 421894510 | 7970 | 7970 | 7970 | 7970 | 2 |
| 549 | 20240102 | 104500 | 421878570 | 7960 | 7960 | 7960 | 7960 | 404 |
| 550 | 20240102 | 104400 | 418662730 | 7960 | 7970 | 7970 | 7960 | 906 |
| 551 | 20240102 | 104300 | 411450670 | 7960 | 7970 | 7970 | 7960 | 658 |
| 552 | 20240102 | 104200 | 406209410 | 7970 | 8000 | 8000 | 7970 | 1406 |
| 553 | 20240102 | 104100 | 395000090 | 7990 | 7980 | 7990 | 7970 | 2351 |
| 554 | 20240102 | 104000 | 376224480 | 7970 | 7970 | 7970 | 7970 | 5 |
| 555 | 20240102 | 103900 | 376184630 | 7980 | 7970 | 7980 | 7970 | 31 |
| 556 | 20240102 | 103800 | 375937550 | 7950 | 7950 | 7950 | 7950 | 280 |
| 557 | 20240102 | 103700 | 373711550 | 7950 | 7970 | 7970 | 7950 | 2385 |
| 558 | 20240102 | 103600 | 354735000 | 7970 | 7980 | 7980 | 7970 | 96 |
| 559 | 20240102 | 103500 | 353969020 | 7980 | 7980 | 7980 | 7980 | 192 |
| 560 | 20240102 | 103400 | 352436860 | 7980 | 7980 | 7980 | 7980 | 315 |
| 561 | 20240102 | 103300 | 349923160 | 7980 | 7970 | 7980 | 7970 | 2222 |
| 562 | 20240102 | 103200 | 332191800 | 7980 | 7990 | 7990 | 7980 | 12 |
| 563 | 20240102 | 103100 | 332095970 | 7960 | 7960 | 7990 | 7960 | 1394 |
| 564 | 20240102 | 103000 | 320999610 | 7960 | 7970 | 7970 | 7960 | 143 |
| 565 | 20240102 | 102900 | 319861120 | 7970 | 7970 | 7970 | 7970 | 300 |
| 566 | 20240102 | 102800 | 317470120 | 7990 | 7960 | 7990 | 7960 | 268 |
| 567 | 20240102 | 102700 | 315334290 | 7960 | 7960 | 7960 | 7950 | 2067 |
| 568 | 20240102 | 102600 | 298892110 | 7990 | 7990 | 7990 | 7960 | 494 |
| 569 | 20240102 | 102500 | 294952090 | 7960 | 8000 | 8000 | 7960 | 721 |
| 570 | 20240102 | 102400 | 289205170 | 8000 | 8000 | 8000 | 8000 | 59 |
| 571 | 20240102 | 102300 | 288733170 | 8040 | 8040 | 8040 | 8040 | 1 |
| 572 | 20240102 | 102200 | 288725130 | 8040 | 8040 | 8040 | 8040 | 102 |
| 573 | 20240102 | 102100 | 287905050 | 8040 | 8050 | 8050 | 8040 | 855 |
| 574 | 20240102 | 102000 | 281030350 | 8050 | 8010 | 8050 | 8010 | 10 |
| 575 | 20240102 | 101900 | 280949990 | 8000 | 7980 | 8000 | 7980 | 633 |
| 576 | 20240102 | 101800 | 275891730 | 7970 | 7980 | 7990 | 7970 | 831 |
| 577 | 20240102 | 101700 | 269260270 | 7980 | 7980 | 7980 | 7980 | 300 |
| 578 | 20240102 | 101600 | 266866270 | 7980 | 7980 | 7980 | 7980 | 15 |
| 579 | 20240102 | 101500 | 266746570 | 7980 | 7980 | 7980 | 7980 | 1 |
| 580 | 20240102 | 101400 | 266738590 | 7990 | 7950 | 7990 | 7940 | 1355 |
| 581 | 20240102 | 101300 | 255953120 | 7940 | 7990 | 7990 | 7940 | 2338 |
| 582 | 20240102 | 101200 | 237351000 | 7950 | 7970 | 7970 | 7950 | 1070 |
| 583 | 20240102 | 101100 | 228831410 | 7970 | 7990 | 7990 | 7970 | 922 |
| 584 | 20240102 | 101000 | 221482210 | 7970 | 7970 | 7980 | 7970 | 151 |
| 585 | 20240102 | 100900 | 220278530 | 7970 | 7970 | 7970 | 7960 | 1197 |
| 586 | 20240102 | 100800 | 210742110 | 7960 | 7970 | 7970 | 7920 | 8352 |
| 587 | 20240102 | 100700 | 144378940 | 7990 | 7990 | 7990 | 7970 | 2369 |
| 588 | 20240102 | 100600 | 125465760 | 8000 | 7980 | 8000 | 7980 | 1445 |
| 589 | 20240102 | 100500 | 113926460 | 7980 | 8010 | 8010 | 7980 | 389 |
| 590 | 20240102 | 100400 | 110821940 | 7980 | 8020 | 8020 | 7970 | 4416 |
| 591 | 20240102 | 100300 | 75583790 | 7980 | 7960 | 8040 | 7960 | 1928 |
| 592 | 20240102 | 100200 | 60220100 | 7960 | 7960 | 7960 | 7960 | 267 |
| 593 | 20240102 | 100100 | 58094780 | 7960 | 7950 | 7960 | 7950 | 111 |
| 594 | 20240102 | 100000 | 57211230 | 7930 | 8050 | 8050 | 7930 | 7129 |