32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 3 | 20240102 | 195500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 4 | 20240102 | 195400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 5 | 20240102 | 195300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 6 | 20240102 | 195200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 7 | 20240102 | 195100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 8 | 20240102 | 195000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 9 | 20240102 | 194900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 10 | 20240102 | 194800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 11 | 20240102 | 194700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 12 | 20240102 | 194600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 13 | 20240102 | 194500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 14 | 20240102 | 194400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 15 | 20240102 | 194300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 16 | 20240102 | 194200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 17 | 20240102 | 194100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 18 | 20240102 | 194000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 19 | 20240102 | 193900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 20 | 20240102 | 193800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 21 | 20240102 | 193700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 22 | 20240102 | 193600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 23 | 20240102 | 193500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 24 | 20240102 | 193400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 25 | 20240102 | 193300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 26 | 20240102 | 193200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 27 | 20240102 | 193100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 28 | 20240102 | 193000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 29 | 20240102 | 192900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 30 | 20240102 | 192800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 31 | 20240102 | 192700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 32 | 20240102 | 192600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 33 | 20240102 | 192500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 34 | 20240102 | 192400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 35 | 20240102 | 192300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 36 | 20240102 | 192200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 37 | 20240102 | 192100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 38 | 20240102 | 192000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 39 | 20240102 | 191900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 40 | 20240102 | 191800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 41 | 20240102 | 191700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 42 | 20240102 | 191600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 43 | 20240102 | 191500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 44 | 20240102 | 191400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 45 | 20240102 | 191300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 46 | 20240102 | 191200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 47 | 20240102 | 191100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 48 | 20240102 | 191000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 49 | 20240102 | 190900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 50 | 20240102 | 190800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 51 | 20240102 | 190700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 52 | 20240102 | 190600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 53 | 20240102 | 190500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 54 | 20240102 | 190400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 55 | 20240102 | 190300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 56 | 20240102 | 190200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 57 | 20240102 | 190100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 58 | 20240102 | 190000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 59 | 20240102 | 185900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 60 | 20240102 | 185800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 61 | 20240102 | 185700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 62 | 20240102 | 185600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 63 | 20240102 | 185500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 64 | 20240102 | 185400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 65 | 20240102 | 185300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 66 | 20240102 | 185200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 67 | 20240102 | 185100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 68 | 20240102 | 185000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 69 | 20240102 | 184900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 70 | 20240102 | 184800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 71 | 20240102 | 184700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 72 | 20240102 | 184600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 73 | 20240102 | 184500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 74 | 20240102 | 184400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 75 | 20240102 | 184300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 76 | 20240102 | 184200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 77 | 20240102 | 184100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 78 | 20240102 | 184000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 79 | 20240102 | 183900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 80 | 20240102 | 183800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 81 | 20240102 | 183700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 82 | 20240102 | 183600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 83 | 20240102 | 183500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 84 | 20240102 | 183400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 85 | 20240102 | 183300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 86 | 20240102 | 183200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 87 | 20240102 | 183100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 88 | 20240102 | 183000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 89 | 20240102 | 182900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 90 | 20240102 | 182800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 91 | 20240102 | 182700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 92 | 20240102 | 182600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 93 | 20240102 | 182500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 94 | 20240102 | 182400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 95 | 20240102 | 182300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 96 | 20240102 | 182200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 97 | 20240102 | 182100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 98 | 20240102 | 182000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 99 | 20240102 | 181900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 100 | 20240102 | 181800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 101 | 20240102 | 181700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 102 | 20240102 | 181600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 103 | 20240102 | 181500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 104 | 20240102 | 181400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 105 | 20240102 | 181300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 106 | 20240102 | 181200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 107 | 20240102 | 181100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 108 | 20240102 | 181000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 109 | 20240102 | 180900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 110 | 20240102 | 180800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 111 | 20240102 | 180700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 112 | 20240102 | 180600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 113 | 20240102 | 180500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 114 | 20240102 | 180400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 115 | 20240102 | 180300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 116 | 20240102 | 180200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 117 | 20240102 | 180100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 118 | 20240102 | 180000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 119 | 20240102 | 175900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 120 | 20240102 | 175800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 121 | 20240102 | 175700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 122 | 20240102 | 175600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 123 | 20240102 | 175500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 124 | 20240102 | 175400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 125 | 20240102 | 175300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 126 | 20240102 | 175200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 127 | 20240102 | 175100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 128 | 20240102 | 175000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 129 | 20240102 | 174900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 130 | 20240102 | 174800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 131 | 20240102 | 174700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 132 | 20240102 | 174600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 133 | 20240102 | 174500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 134 | 20240102 | 174400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 135 | 20240102 | 174300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 136 | 20240102 | 174200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 137 | 20240102 | 174100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 138 | 20240102 | 174000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 139 | 20240102 | 173900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 140 | 20240102 | 173800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 141 | 20240102 | 173700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 142 | 20240102 | 173600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 143 | 20240102 | 173500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 144 | 20240102 | 173400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 145 | 20240102 | 173300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 146 | 20240102 | 173200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 147 | 20240102 | 173100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 148 | 20240102 | 173000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 149 | 20240102 | 172900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 150 | 20240102 | 172800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 151 | 20240102 | 172700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 152 | 20240102 | 172600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 153 | 20240102 | 172500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 154 | 20240102 | 172400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 155 | 20240102 | 172300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 156 | 20240102 | 172200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 157 | 20240102 | 172100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 158 | 20240102 | 172000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 159 | 20240102 | 171900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 160 | 20240102 | 171800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 161 | 20240102 | 171700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 162 | 20240102 | 171600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 163 | 20240102 | 171500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 164 | 20240102 | 171400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 165 | 20240102 | 171300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 166 | 20240102 | 171200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 167 | 20240102 | 171100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 168 | 20240102 | 171000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 169 | 20240102 | 170900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 170 | 20240102 | 170800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 171 | 20240102 | 170700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 172 | 20240102 | 170600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 173 | 20240102 | 170500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 174 | 20240102 | 170400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 175 | 20240102 | 170300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 176 | 20240102 | 170200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 177 | 20240102 | 170100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 178 | 20240102 | 170000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 179 | 20240102 | 165900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 180 | 20240102 | 165800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 181 | 20240102 | 165700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 182 | 20240102 | 165600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 183 | 20240102 | 165500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 184 | 20240102 | 165400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 185 | 20240102 | 165300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 186 | 20240102 | 165200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 187 | 20240102 | 165100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 188 | 20240102 | 165000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 189 | 20240102 | 164900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 190 | 20240102 | 164800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 191 | 20240102 | 164700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 192 | 20240102 | 164600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 193 | 20240102 | 164500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 194 | 20240102 | 164400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 195 | 20240102 | 164300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 196 | 20240102 | 164200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 197 | 20240102 | 164100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 198 | 20240102 | 164000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 199 | 20240102 | 163900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 200 | 20240102 | 163800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 201 | 20240102 | 163700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 202 | 20240102 | 163600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 203 | 20240102 | 163500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 204 | 20240102 | 163400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 205 | 20240102 | 163300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 206 | 20240102 | 163200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 207 | 20240102 | 163100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 208 | 20240102 | 163000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 209 | 20240102 | 162900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 210 | 20240102 | 162800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 211 | 20240102 | 162700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 212 | 20240102 | 162600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 213 | 20240102 | 162500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 214 | 20240102 | 162400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 215 | 20240102 | 162300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 216 | 20240102 | 162200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 217 | 20240102 | 162100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 218 | 20240102 | 162000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 219 | 20240102 | 161900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 220 | 20240102 | 161800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 221 | 20240102 | 161700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 222 | 20240102 | 161600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 223 | 20240102 | 161500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 224 | 20240102 | 161400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 225 | 20240102 | 161300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 226 | 20240102 | 161200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 227 | 20240102 | 161100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 228 | 20240102 | 161000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 229 | 20240102 | 160900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 230 | 20240102 | 160800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 231 | 20240102 | 160700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 232 | 20240102 | 160600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 233 | 20240102 | 160500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 234 | 20240102 | 160400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 235 | 20240102 | 160300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 236 | 20240102 | 160200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 237 | 20240102 | 160100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 238 | 20240102 | 160000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 239 | 20240102 | 155900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 240 | 20240102 | 155800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 241 | 20240102 | 155700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 242 | 20240102 | 155600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 243 | 20240102 | 155500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 244 | 20240102 | 155400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 245 | 20240102 | 155300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 246 | 20240102 | 155200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 247 | 20240102 | 155100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 248 | 20240102 | 155000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 249 | 20240102 | 154900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 250 | 20240102 | 154800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 251 | 20240102 | 154700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 252 | 20240102 | 154600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 253 | 20240102 | 154500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 254 | 20240102 | 154400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 255 | 20240102 | 154300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 256 | 20240102 | 154200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 257 | 20240102 | 154100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 258 | 20240102 | 154000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 259 | 20240102 | 153900 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 260 | 20240102 | 153800 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 261 | 20240102 | 153700 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 262 | 20240102 | 153600 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 263 | 20240102 | 153500 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 264 | 20240102 | 153400 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 265 | 20240102 | 153300 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 266 | 20240102 | 153200 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 267 | 20240102 | 153100 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 0 |
| 268 | 20240102 | 153000 | 1809205640 | 11860 | 11860 | 11860 | 11860 | 7959 |
| 269 | 20240102 | 152900 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 270 | 20240102 | 152800 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 271 | 20240102 | 152700 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 272 | 20240102 | 152600 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 273 | 20240102 | 152500 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 274 | 20240102 | 152400 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 275 | 20240102 | 152300 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 276 | 20240102 | 152200 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 277 | 20240102 | 152100 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 278 | 20240102 | 152000 | 1714811900 | 11860 | 11860 | 11860 | 11860 | 0 |
| 279 | 20240102 | 151900 | 1714811900 | 11860 | 11860 | 11900 | 11860 | 1618 |
| 280 | 20240102 | 151800 | 1695607030 | 11870 | 11870 | 11880 | 11860 | 876 |
| 281 | 20240102 | 151700 | 1685209830 | 11870 | 11870 | 11900 | 11870 | 670 |
| 282 | 20240102 | 151600 | 1677249980 | 11890 | 11880 | 11890 | 11860 | 2189 |
| 283 | 20240102 | 151500 | 1651232490 | 11880 | 11890 | 11890 | 11880 | 210 |
| 284 | 20240102 | 151400 | 1648736920 | 11880 | 11880 | 11890 | 11870 | 198 |
| 285 | 20240102 | 151300 | 1646384860 | 11890 | 11870 | 11890 | 11860 | 254 |
| 286 | 20240102 | 151200 | 1643370720 | 11870 | 11860 | 11890 | 11860 | 352 |
| 287 | 20240102 | 151100 | 1639190620 | 11880 | 11880 | 11900 | 11860 | 3254 |
| 288 | 20240102 | 151000 | 1600589440 | 11880 | 11900 | 11900 | 11880 | 201 |
| 289 | 20240102 | 150900 | 1598199060 | 11900 | 11880 | 11900 | 11880 | 941 |
| 290 | 20240102 | 150800 | 1587001280 | 11910 | 11910 | 11910 | 11880 | 558 |
| 291 | 20240102 | 150700 | 1580360050 | 11910 | 11880 | 11920 | 11870 | 1794 |
| 292 | 20240102 | 150600 | 1559015370 | 11890 | 11890 | 11890 | 11880 | 200 |
| 293 | 20240102 | 150500 | 1556639280 | 11880 | 11890 | 11900 | 11880 | 399 |
| 294 | 20240102 | 150400 | 1551895210 | 11890 | 11890 | 11900 | 11870 | 1255 |
| 295 | 20240102 | 150300 | 1536991570 | 11880 | 11880 | 11900 | 11880 | 269 |
| 296 | 20240102 | 150200 | 1533795710 | 11880 | 11870 | 11890 | 11870 | 941 |
| 297 | 20240102 | 150100 | 1522616340 | 11880 | 11890 | 11890 | 11870 | 300 |
| 298 | 20240102 | 150000 | 1519052840 | 11880 | 11880 | 11890 | 11880 | 177 |
| 299 | 20240102 | 145900 | 1516950060 | 11880 | 11880 | 11890 | 11880 | 728 |
| 300 | 20240102 | 145800 | 1508297420 | 11880 | 11880 | 11890 | 11880 | 233 |
| 301 | 20240102 | 145700 | 1505529370 | 11880 | 11880 | 11890 | 11880 | 278 |
| 302 | 20240102 | 145600 | 1502226720 | 11880 | 11890 | 11890 | 11880 | 132 |
| 303 | 20240102 | 145500 | 1500658530 | 11890 | 11880 | 11890 | 11860 | 393 |
| 304 | 20240102 | 145400 | 1495992230 | 11880 | 11900 | 11900 | 11860 | 648 |
| 305 | 20240102 | 145300 | 1488289010 | 11890 | 11900 | 11900 | 11890 | 101 |
| 306 | 20240102 | 145200 | 1487087130 | 11900 | 11910 | 11920 | 11900 | 224 |
| 307 | 20240102 | 145100 | 1484419120 | 11910 | 11900 | 11920 | 11900 | 734 |
| 308 | 20240102 | 145000 | 1475682100 | 11900 | 11900 | 11930 | 11900 | 288 |
| 309 | 20240102 | 144900 | 1472253470 | 11930 | 11900 | 11930 | 11900 | 2673 |
| 310 | 20240102 | 144800 | 1440430330 | 11890 | 11890 | 11900 | 11890 | 1882 |
| 311 | 20240102 | 144700 | 1418048340 | 11890 | 11870 | 11890 | 11860 | 737 |
| 312 | 20240102 | 144600 | 1409294150 | 11870 | 11860 | 11870 | 11860 | 280 |
| 313 | 20240102 | 144500 | 1405972000 | 11860 | 11860 | 11870 | 11860 | 304 |
| 314 | 20240102 | 144400 | 1402366550 | 11860 | 11860 | 11870 | 11860 | 3005 |
| 315 | 20240102 | 144300 | 1366722130 | 11860 | 11860 | 11860 | 11840 | 293 |
| 316 | 20240102 | 144200 | 1363248520 | 11840 | 11840 | 11850 | 11840 | 693 |
| 317 | 20240102 | 144100 | 1355037750 | 11850 | 11840 | 11850 | 11840 | 270 |
| 318 | 20240102 | 144000 | 1351840760 | 11850 | 11840 | 11850 | 11830 | 189 |
| 319 | 20240102 | 143900 | 1349603420 | 11840 | 11840 | 11850 | 11840 | 216 |
| 320 | 20240102 | 143800 | 1347045640 | 11830 | 11830 | 11830 | 11820 | 227 |
| 321 | 20240102 | 143700 | 1344361480 | 11840 | 11840 | 11840 | 11820 | 708 |
| 322 | 20240102 | 143600 | 1335985910 | 11830 | 11840 | 11860 | 11830 | 209 |
| 323 | 20240102 | 143500 | 1333510920 | 11830 | 11830 | 11830 | 11830 | 278 |
| 324 | 20240102 | 143400 | 1330222180 | 11830 | 11850 | 11860 | 11830 | 453 |
| 325 | 20240102 | 143300 | 1324857820 | 11860 | 11830 | 11860 | 11830 | 6 |
| 326 | 20240102 | 143200 | 1324786770 | 11840 | 11840 | 11840 | 11840 | 369 |
| 327 | 20240102 | 143100 | 1320417810 | 11870 | 11850 | 11870 | 11840 | 90 |
| 328 | 20240102 | 143000 | 1319351310 | 11870 | 11840 | 11870 | 11840 | 902 |
| 329 | 20240102 | 142900 | 1308655000 | 11840 | 11830 | 11840 | 11830 | 578 |
| 330 | 20240102 | 142800 | 1301815230 | 11850 | 11860 | 11860 | 11830 | 192 |
| 331 | 20240102 | 142700 | 1299542580 | 11870 | 11860 | 11870 | 11860 | 47 |
| 332 | 20240102 | 142600 | 1298984930 | 11830 | 11820 | 11830 | 11820 | 442 |
| 333 | 20240102 | 142500 | 1293759260 | 11870 | 11830 | 11870 | 11830 | 133 |
| 334 | 20240102 | 142400 | 1292185770 | 11820 | 11830 | 11830 | 11820 | 465 |
| 335 | 20240102 | 142300 | 1286685040 | 11860 | 11820 | 11860 | 11820 | 135 |
| 336 | 20240102 | 142200 | 1285087780 | 11820 | 11860 | 11860 | 11810 | 1170 |
| 337 | 20240102 | 142100 | 1271254730 | 11860 | 11840 | 11860 | 11840 | 265 |
| 338 | 20240102 | 142000 | 1268115850 | 11850 | 11850 | 11850 | 11840 | 69 |
| 339 | 20240102 | 141900 | 1267298250 | 11840 | 11840 | 11850 | 11840 | 372 |
| 340 | 20240102 | 141800 | 1262893760 | 11850 | 11840 | 11870 | 11840 | 111 |
| 341 | 20240102 | 141700 | 1261578360 | 11840 | 11850 | 11880 | 11840 | 292 |
| 342 | 20240102 | 141600 | 1258118490 | 11880 | 11880 | 11880 | 11870 | 104 |
| 343 | 20240102 | 141500 | 1256882980 | 11850 | 11860 | 11860 | 11850 | 330 |
| 344 | 20240102 | 141400 | 1252972470 | 11850 | 11850 | 11850 | 11850 | 32 |
| 345 | 20240102 | 141300 | 1252593270 | 11860 | 11860 | 11880 | 11860 | 427 |
| 346 | 20240102 | 141200 | 1247528210 | 11860 | 11880 | 11880 | 11850 | 16 |
| 347 | 20240102 | 141100 | 1247338390 | 11850 | 11840 | 11850 | 11840 | 375 |
| 348 | 20240102 | 141000 | 1242897460 | 11840 | 11850 | 11860 | 11840 | 753 |
| 349 | 20240102 | 140900 | 1233981380 | 11860 | 11850 | 11860 | 11850 | 176 |
| 350 | 20240102 | 140800 | 1231895760 | 11850 | 11860 | 11860 | 11850 | 325 |
| 351 | 20240102 | 140700 | 1228044200 | 11860 | 11860 | 11860 | 11850 | 306 |
| 352 | 20240102 | 140600 | 1224417530 | 11860 | 11880 | 11880 | 11860 | 277 |
| 353 | 20240102 | 140500 | 1221132230 | 11880 | 11860 | 11880 | 11860 | 149 |
| 354 | 20240102 | 140400 | 1219365060 | 11860 | 11860 | 11860 | 11860 | 307 |
| 355 | 20240102 | 140300 | 1215724040 | 11870 | 11860 | 11870 | 11860 | 5 |
| 356 | 20240102 | 140200 | 1215664730 | 11880 | 11850 | 11880 | 11850 | 669 |
| 357 | 20240102 | 140100 | 1207737020 | 11880 | 11850 | 11880 | 11850 | 631 |
| 358 | 20240102 | 140000 | 1200254010 | 11850 | 11870 | 11870 | 11850 | 183 |
| 359 | 20240102 | 135900 | 1198084940 | 11850 | 11860 | 11870 | 11850 | 131 |
| 360 | 20240102 | 135800 | 1196532520 | 11850 | 11860 | 11870 | 11850 | 942 |
| 361 | 20240102 | 135700 | 1185368530 | 11860 | 11860 | 11870 | 11850 | 318 |
| 362 | 20240102 | 135600 | 1181598300 | 11870 | 11870 | 11870 | 11870 | 0 |
| 363 | 20240102 | 135500 | 1181598300 | 11870 | 11870 | 11870 | 11860 | 275 |
| 364 | 20240102 | 135400 | 1178335930 | 11870 | 11870 | 11870 | 11860 | 173 |
| 365 | 20240102 | 135300 | 1176282900 | 11870 | 11870 | 11880 | 11870 | 582 |
| 366 | 20240102 | 135200 | 1169373290 | 11860 | 11850 | 11860 | 11850 | 636 |
| 367 | 20240102 | 135100 | 1161830580 | 11850 | 11820 | 11850 | 11820 | 466 |
| 368 | 20240102 | 135000 | 1156309950 | 11830 | 11850 | 11850 | 11830 | 313 |
| 369 | 20240102 | 134900 | 1152607080 | 11850 | 11810 | 11850 | 11800 | 1318 |
| 370 | 20240102 | 134800 | 1137001530 | 11810 | 11840 | 11840 | 11800 | 2980 |
| 371 | 20240102 | 134700 | 1101795710 | 11840 | 11840 | 11840 | 11830 | 489 |
| 372 | 20240102 | 134600 | 1096007110 | 11840 | 11850 | 11850 | 11840 | 178 |
| 373 | 20240102 | 134500 | 1093899580 | 11840 | 11850 | 11850 | 11840 | 1101 |
| 374 | 20240102 | 134400 | 1080852980 | 11840 | 11830 | 11850 | 11830 | 503 |
| 375 | 20240102 | 134300 | 1074901970 | 11850 | 11840 | 11850 | 11830 | 197 |
| 376 | 20240102 | 134200 | 1072570080 | 11830 | 11830 | 11840 | 11820 | 204 |
| 377 | 20240102 | 134100 | 1070156760 | 11850 | 11820 | 11850 | 11820 | 247 |
| 378 | 20240102 | 134000 | 1067237190 | 11820 | 11840 | 11840 | 11820 | 667 |
| 379 | 20240102 | 133900 | 1059348520 | 11840 | 11830 | 11840 | 11830 | 251 |
| 380 | 20240102 | 133800 | 1056378160 | 11830 | 11810 | 11830 | 11810 | 213 |
| 381 | 20240102 | 133700 | 1053860830 | 11810 | 11810 | 11810 | 11810 | 249 |
| 382 | 20240102 | 133600 | 1050920140 | 11810 | 11820 | 11820 | 11810 | 150 |
| 383 | 20240102 | 133500 | 1049148380 | 11830 | 11810 | 11830 | 11810 | 681 |
| 384 | 20240102 | 133400 | 1041095610 | 11830 | 11830 | 11830 | 11830 | 10 |
| 385 | 20240102 | 133300 | 1040977310 | 11830 | 11810 | 11830 | 11810 | 274 |
| 386 | 20240102 | 133200 | 1037738640 | 11820 | 11820 | 11820 | 11810 | 193 |
| 387 | 20240102 | 133100 | 1035457600 | 11820 | 11820 | 11830 | 11820 | 253 |
| 388 | 20240102 | 133000 | 1032467130 | 11820 | 11830 | 11830 | 11820 | 20 |
| 389 | 20240102 | 132900 | 1032230590 | 11830 | 11820 | 11830 | 11810 | 1017 |
| 390 | 20240102 | 132800 | 1020216760 | 11830 | 11820 | 11830 | 11820 | 511 |
| 391 | 20240102 | 132700 | 1014172760 | 11820 | 11820 | 11820 | 11810 | 290 |
| 392 | 20240102 | 132600 | 1010746520 | 11820 | 11820 | 11820 | 11810 | 167 |
| 393 | 20240102 | 132500 | 1008773300 | 11830 | 11820 | 11830 | 11820 | 235 |
| 394 | 20240102 | 132400 | 1005995580 | 11810 | 11820 | 11820 | 11810 | 169 |
| 395 | 20240102 | 132300 | 1003998020 | 11820 | 11820 | 11830 | 11820 | 317 |
| 396 | 20240102 | 132200 | 1000251070 | 11820 | 11820 | 11820 | 11820 | 253 |
| 397 | 20240102 | 132100 | 997260610 | 11830 | 11830 | 11830 | 11830 | 3 |
| 398 | 20240102 | 132000 | 997225120 | 11820 | 11830 | 11850 | 11820 | 257 |
| 399 | 20240102 | 131900 | 994185920 | 11830 | 11840 | 11850 | 11830 | 30 |
| 400 | 20240102 | 131800 | 993830960 | 11850 | 11830 | 11850 | 11830 | 101 |
| 401 | 20240102 | 131700 | 992636030 | 11840 | 11820 | 11840 | 11820 | 12 |
| 402 | 20240102 | 131600 | 992494170 | 11820 | 11850 | 11850 | 11810 | 139 |
| 403 | 20240102 | 131500 | 990851030 | 11850 | 11840 | 11850 | 11810 | 237 |
| 404 | 20240102 | 131400 | 988050100 | 11850 | 11850 | 11850 | 11840 | 67 |
| 405 | 20240102 | 131300 | 987256700 | 11840 | 11850 | 11850 | 11840 | 34 |
| 406 | 20240102 | 131200 | 986854040 | 11840 | 11840 | 11850 | 11840 | 139 |
| 407 | 20240102 | 131100 | 985207780 | 11840 | 11830 | 11840 | 11830 | 233 |
| 408 | 20240102 | 131000 | 982449530 | 11840 | 11810 | 11840 | 11810 | 28 |
| 409 | 20240102 | 130900 | 982118800 | 11840 | 11820 | 11840 | 11820 | 303 |
| 410 | 20240102 | 130800 | 978533530 | 11810 | 11810 | 11830 | 11810 | 56 |
| 411 | 20240102 | 130700 | 977871610 | 11830 | 11810 | 11830 | 11810 | 3 |
| 412 | 20240102 | 130600 | 977836140 | 11810 | 11810 | 11810 | 11810 | 32 |
| 413 | 20240102 | 130500 | 977458220 | 11840 | 11820 | 11840 | 11810 | 54 |
| 414 | 20240102 | 130400 | 976819970 | 11810 | 11810 | 11810 | 11810 | 3 |
| 415 | 20240102 | 130300 | 976784540 | 11810 | 11820 | 11840 | 11810 | 226 |
| 416 | 20240102 | 130200 | 974113330 | 11820 | 11820 | 11820 | 11820 | 53 |
| 417 | 20240102 | 130100 | 973486870 | 11830 | 11830 | 11830 | 11820 | 355 |
| 418 | 20240102 | 130000 | 969287260 | 11830 | 11810 | 11830 | 11810 | 27 |
| 419 | 20240102 | 125900 | 968968360 | 11810 | 11810 | 11830 | 11810 | 32 |
| 420 | 20240102 | 125800 | 968590420 | 11830 | 11840 | 11840 | 11820 | 368 |
| 421 | 20240102 | 125700 | 964237350 | 11830 | 11830 | 11840 | 11830 | 62 |
| 422 | 20240102 | 125600 | 963503860 | 11840 | 11840 | 11840 | 11830 | 68 |
| 423 | 20240102 | 125500 | 962699290 | 11830 | 11830 | 11830 | 11830 | 129 |
| 424 | 20240102 | 125400 | 961173220 | 11830 | 11800 | 11830 | 11800 | 2899 |
| 425 | 20240102 | 125300 | 926935550 | 11800 | 11810 | 11830 | 11800 | 1231 |
| 426 | 20240102 | 125200 | 912390770 | 11810 | 11820 | 11820 | 11810 | 70 |
| 427 | 20240102 | 125100 | 911563840 | 11820 | 11830 | 11830 | 11820 | 129 |
| 428 | 20240102 | 125000 | 910039040 | 11820 | 11830 | 11830 | 11820 | 293 |
| 429 | 20240102 | 124900 | 906573280 | 11820 | 11830 | 11830 | 11820 | 326 |
| 430 | 20240102 | 124800 | 902717460 | 11820 | 11820 | 11820 | 11820 | 64 |
| 431 | 20240102 | 124700 | 901960980 | 11820 | 11840 | 11840 | 11820 | 181 |
| 432 | 20240102 | 124600 | 899820960 | 11840 | 11830 | 11840 | 11820 | 78 |
| 433 | 20240102 | 124500 | 898898690 | 11840 | 11830 | 11840 | 11830 | 169 |
| 434 | 20240102 | 124400 | 896899410 | 11830 | 11840 | 11840 | 11830 | 337 |
| 435 | 20240102 | 124300 | 892910520 | 11830 | 11840 | 11840 | 11830 | 277 |
| 436 | 20240102 | 124200 | 889631610 | 11830 | 11830 | 11840 | 11820 | 292 |
| 437 | 20240102 | 124100 | 886177560 | 11820 | 11820 | 11820 | 11820 | 0 |
| 438 | 20240102 | 124000 | 886177560 | 11820 | 11820 | 11830 | 11820 | 110 |
| 439 | 20240102 | 123900 | 884877320 | 11820 | 11820 | 11830 | 11820 | 38 |
| 440 | 20240102 | 123800 | 884428140 | 11820 | 11820 | 11820 | 11820 | 77 |
| 441 | 20240102 | 123700 | 883518000 | 11840 | 11820 | 11840 | 11810 | 589 |
| 442 | 20240102 | 123600 | 876555950 | 11820 | 11830 | 11830 | 11820 | 129 |
| 443 | 20240102 | 123500 | 875030170 | 11820 | 11830 | 11830 | 11820 | 38 |
| 444 | 20240102 | 123400 | 874580910 | 11820 | 11830 | 11840 | 11820 | 68 |
| 445 | 20240102 | 123300 | 873777120 | 11840 | 11830 | 11840 | 11830 | 30 |
| 446 | 20240102 | 123200 | 873422210 | 11840 | 11840 | 11840 | 11820 | 193 |
| 447 | 20240102 | 123100 | 871139530 | 11840 | 11830 | 11850 | 11830 | 386 |
| 448 | 20240102 | 123000 | 866568110 | 11850 | 11850 | 11850 | 11830 | 500 |
| 449 | 20240102 | 122900 | 860644670 | 11850 | 11830 | 11850 | 11830 | 188 |
| 450 | 20240102 | 122800 | 858417480 | 11850 | 11830 | 11850 | 11830 | 73 |
| 451 | 20240102 | 122700 | 857553810 | 11850 | 11850 | 11850 | 11830 | 212 |
| 452 | 20240102 | 122600 | 855042630 | 11850 | 11830 | 11850 | 11830 | 34 |
| 453 | 20240102 | 122500 | 854640370 | 11850 | 11840 | 11850 | 11820 | 126 |
| 454 | 20240102 | 122400 | 853149080 | 11850 | 11840 | 11850 | 11820 | 332 |
| 455 | 20240102 | 122300 | 849215580 | 11850 | 11820 | 11850 | 11820 | 650 |
| 456 | 20240102 | 122200 | 841532010 | 11820 | 11810 | 11820 | 11810 | 119 |
| 457 | 20240102 | 122100 | 840126610 | 11820 | 11810 | 11820 | 11810 | 143 |
| 458 | 20240102 | 122000 | 838436930 | 11820 | 11820 | 11820 | 11820 | 100 |
| 459 | 20240102 | 121900 | 837254930 | 11830 | 11830 | 11830 | 11830 | 6 |
| 460 | 20240102 | 121800 | 837183950 | 11820 | 11820 | 11830 | 11820 | 118 |
| 461 | 20240102 | 121700 | 835788990 | 11820 | 11820 | 11830 | 11820 | 140 |
| 462 | 20240102 | 121600 | 834134180 | 11820 | 11820 | 11820 | 11820 | 29 |
| 463 | 20240102 | 121500 | 833791400 | 11850 | 11830 | 11850 | 11820 | 136 |
| 464 | 20240102 | 121400 | 832182710 | 11820 | 11850 | 11850 | 11820 | 63 |
| 465 | 20240102 | 121300 | 831437660 | 11850 | 11840 | 11850 | 11820 | 77 |
| 466 | 20240102 | 121200 | 830526550 | 11850 | 11820 | 11850 | 11820 | 61 |
| 467 | 20240102 | 121100 | 829805200 | 11820 | 11820 | 11830 | 11820 | 102 |
| 468 | 20240102 | 121000 | 828599350 | 11820 | 11820 | 11820 | 11820 | 28 |
| 469 | 20240102 | 120900 | 828268390 | 11840 | 11820 | 11850 | 11820 | 133 |
| 470 | 20240102 | 120800 | 826694450 | 11850 | 11820 | 11850 | 11820 | 52 |
| 471 | 20240102 | 120700 | 826079780 | 11850 | 11820 | 11850 | 11820 | 41 |
| 472 | 20240102 | 120600 | 825595110 | 11850 | 11820 | 11850 | 11820 | 68 |
| 473 | 20240102 | 120500 | 824790740 | 11820 | 11830 | 11850 | 11820 | 145 |
| 474 | 20240102 | 120400 | 823076290 | 11850 | 11840 | 11850 | 11840 | 30 |
| 475 | 20240102 | 120300 | 822721080 | 11840 | 11840 | 11850 | 11830 | 135 |
| 476 | 20240102 | 120200 | 821123450 | 11840 | 11840 | 11840 | 11840 | 64 |
| 477 | 20240102 | 120100 | 820365690 | 11840 | 11840 | 11840 | 11830 | 144 |
| 478 | 20240102 | 120000 | 818661310 | 11830 | 11840 | 11840 | 11830 | 77 |
| 479 | 20240102 | 115900 | 817749660 | 11850 | 11840 | 11850 | 11840 | 74 |
| 480 | 20240102 | 115800 | 816873140 | 11830 | 11830 | 11840 | 11830 | 302 |
| 481 | 20240102 | 115700 | 813299140 | 11840 | 11840 | 11840 | 11840 | 70 |
| 482 | 20240102 | 115600 | 812470340 | 11840 | 11840 | 11840 | 11840 | 18 |
| 483 | 20240102 | 115500 | 812257220 | 11850 | 11830 | 11850 | 11830 | 119 |
| 484 | 20240102 | 115400 | 810848810 | 11830 | 11840 | 11840 | 11830 | 45 |
| 485 | 20240102 | 115300 | 810316060 | 11840 | 11820 | 11840 | 11820 | 314 |
| 486 | 20240102 | 115200 | 806602500 | 11820 | 11810 | 11820 | 11810 | 261 |
| 487 | 20240102 | 115100 | 803517770 | 11820 | 11820 | 11820 | 11810 | 97 |
| 488 | 20240102 | 115000 | 802371990 | 11820 | 11820 | 11820 | 11810 | 336 |
| 489 | 20240102 | 114900 | 798400760 | 11810 | 11820 | 11820 | 11810 | 307 |
| 490 | 20240102 | 114800 | 794772550 | 11820 | 11820 | 11820 | 11810 | 188 |
| 491 | 20240102 | 114700 | 792551720 | 11810 | 11810 | 11810 | 11810 | 29 |
| 492 | 20240102 | 114600 | 792209230 | 11820 | 11820 | 11820 | 11820 | 204 |
| 493 | 20240102 | 114500 | 789797950 | 11820 | 11820 | 11820 | 11820 | 760 |
| 494 | 20240102 | 114400 | 780814750 | 11820 | 11840 | 11840 | 11820 | 124 |
| 495 | 20240102 | 114300 | 779347150 | 11850 | 11840 | 11850 | 11830 | 467 |
| 496 | 20240102 | 114200 | 773820710 | 11840 | 11850 | 11850 | 11840 | 150 |
| 497 | 20240102 | 114100 | 772043220 | 11860 | 11850 | 11860 | 11850 | 93 |
| 498 | 20240102 | 114000 | 770940950 | 11850 | 11860 | 11860 | 11850 | 34 |
| 499 | 20240102 | 113900 | 770537810 | 11850 | 11850 | 11850 | 11850 | 104 |
| 500 | 20240102 | 113800 | 769305410 | 11860 | 11850 | 11860 | 11850 | 260 |
| 501 | 20240102 | 113700 | 766223910 | 11850 | 11840 | 11850 | 11840 | 130 |
| 502 | 20240102 | 113600 | 764683700 | 11850 | 11840 | 11850 | 11840 | 22 |
| 503 | 20240102 | 113500 | 764423060 | 11840 | 11850 | 11850 | 11840 | 160 |
| 504 | 20240102 | 113400 | 762527860 | 11850 | 11850 | 11860 | 11850 | 375 |
| 505 | 20240102 | 113300 | 758082660 | 11860 | 11850 | 11860 | 11840 | 86 |
| 506 | 20240102 | 113200 | 757064030 | 11850 | 11850 | 11850 | 11850 | 234 |
| 507 | 20240102 | 113100 | 754291130 | 11860 | 11860 | 11860 | 11850 | 83 |
| 508 | 20240102 | 113000 | 753306760 | 11860 | 11870 | 11870 | 11860 | 153 |
| 509 | 20240102 | 112900 | 751491720 | 11870 | 11860 | 11880 | 11860 | 76 |
| 510 | 20240102 | 112800 | 750590010 | 11860 | 11860 | 11860 | 11860 | 404 |
| 511 | 20240102 | 112700 | 745798570 | 11860 | 11900 | 11900 | 11860 | 871 |
| 512 | 20240102 | 112600 | 735449410 | 11900 | 11920 | 11920 | 11900 | 149 |
| 513 | 20240102 | 112500 | 733675390 | 11930 | 11920 | 11930 | 11920 | 197 |
| 514 | 20240102 | 112400 | 731327050 | 11930 | 11920 | 11930 | 11920 | 399 |
| 515 | 20240102 | 112300 | 726568040 | 11930 | 11930 | 11930 | 11920 | 491 |
| 516 | 20240102 | 112200 | 720711330 | 11920 | 11930 | 11930 | 11920 | 612 |
| 517 | 20240102 | 112100 | 713410680 | 11930 | 11910 | 11930 | 11910 | 373 |
| 518 | 20240102 | 112000 | 708964240 | 11920 | 11910 | 11920 | 11910 | 322 |
| 519 | 20240102 | 111900 | 705128370 | 11920 | 11900 | 11920 | 11900 | 127 |
| 520 | 20240102 | 111800 | 703615530 | 11930 | 11900 | 11930 | 11900 | 210 |
| 521 | 20240102 | 111700 | 701110640 | 11930 | 11910 | 11930 | 11900 | 327 |
| 522 | 20240102 | 111600 | 697218330 | 11930 | 11930 | 11930 | 11900 | 681 |
| 523 | 20240102 | 111500 | 689096840 | 11920 | 11900 | 11920 | 11900 | 2190 |
| 524 | 20240102 | 111400 | 663001290 | 11900 | 11890 | 11910 | 11890 | 160 |
| 525 | 20240102 | 111300 | 661096720 | 11900 | 11900 | 11910 | 11900 | 244 |
| 526 | 20240102 | 111200 | 658191920 | 11910 | 11910 | 11910 | 11900 | 218 |
| 527 | 20240102 | 111100 | 655595910 | 11900 | 11910 | 11910 | 11900 | 496 |
| 528 | 20240102 | 111000 | 649693160 | 11920 | 11900 | 11920 | 11900 | 2565 |
| 529 | 20240102 | 110900 | 619138880 | 11900 | 11910 | 11920 | 11890 | 823 |
| 530 | 20240102 | 110800 | 609338140 | 11910 | 11900 | 11910 | 11890 | 491 |
| 531 | 20240102 | 110700 | 603493100 | 11900 | 11890 | 11910 | 11880 | 398 |
| 532 | 20240102 | 110600 | 598757980 | 11900 | 11870 | 11900 | 11870 | 107 |
| 533 | 20240102 | 110500 | 597487770 | 11900 | 11900 | 11900 | 11880 | 183 |
| 534 | 20240102 | 110400 | 595311130 | 11900 | 11890 | 11900 | 11870 | 99 |
| 535 | 20240102 | 110300 | 594134600 | 11890 | 11890 | 11900 | 11890 | 182 |
| 536 | 20240102 | 110200 | 591969480 | 11890 | 11870 | 11890 | 11870 | 535 |
| 537 | 20240102 | 110100 | 585613690 | 11870 | 11850 | 11870 | 11850 | 874 |
| 538 | 20240102 | 110000 | 575239790 | 11860 | 11840 | 11870 | 11840 | 298 |
| 539 | 20240102 | 105900 | 571708310 | 11850 | 11850 | 11860 | 11850 | 343 |
| 540 | 20240102 | 105800 | 567642320 | 11870 | 11850 | 11870 | 11850 | 300 |
| 541 | 20240102 | 105700 | 564086170 | 11870 | 11870 | 11870 | 11870 | 122 |
| 542 | 20240102 | 105600 | 562638030 | 11870 | 11860 | 11870 | 11850 | 206 |
| 543 | 20240102 | 105500 | 560194960 | 11870 | 11860 | 11870 | 11850 | 601 |
| 544 | 20240102 | 105400 | 553071180 | 11860 | 11870 | 11870 | 11860 | 89 |
| 545 | 20240102 | 105300 | 552014900 | 11860 | 11860 | 11860 | 11850 | 1411 |
| 546 | 20240102 | 105200 | 535288000 | 11860 | 11870 | 11870 | 11860 | 1040 |
| 547 | 20240102 | 105100 | 522943670 | 11880 | 11880 | 11880 | 11870 | 69 |
| 548 | 20240102 | 105000 | 522124010 | 11870 | 11870 | 11890 | 11870 | 198 |
| 549 | 20240102 | 104900 | 519771810 | 11880 | 11860 | 11890 | 11860 | 50 |
| 550 | 20240102 | 104800 | 519178300 | 11860 | 11890 | 11890 | 11860 | 547 |
| 551 | 20240102 | 104700 | 512684740 | 11920 | 11880 | 11920 | 11880 | 99 |
| 552 | 20240102 | 104600 | 511506250 | 11900 | 11900 | 11900 | 11880 | 314 |
| 553 | 20240102 | 104500 | 507773530 | 11920 | 11910 | 11920 | 11900 | 307 |
| 554 | 20240102 | 104400 | 504116800 | 11920 | 11910 | 11920 | 11900 | 817 |
| 555 | 20240102 | 104300 | 494381550 | 11910 | 11910 | 11930 | 11910 | 642 |
| 556 | 20240102 | 104200 | 486730180 | 11920 | 11920 | 11920 | 11910 | 1833 |
| 557 | 20240102 | 104100 | 464898400 | 11930 | 11930 | 11930 | 11920 | 282 |
| 558 | 20240102 | 104000 | 461536440 | 11920 | 11930 | 11930 | 11910 | 266 |
| 559 | 20240102 | 103900 | 458364120 | 11930 | 11930 | 11930 | 11900 | 123 |
| 560 | 20240102 | 103800 | 456897540 | 11920 | 11880 | 11930 | 11880 | 4727 |
| 561 | 20240102 | 103700 | 400624220 | 11880 | 11880 | 11890 | 11880 | 330 |
| 562 | 20240102 | 103600 | 396701160 | 11890 | 11850 | 11890 | 11850 | 167 |
| 563 | 20240102 | 103500 | 394717460 | 11860 | 11890 | 11890 | 11850 | 240 |
| 564 | 20240102 | 103400 | 391870450 | 11890 | 11890 | 11890 | 11870 | 212 |
| 565 | 20240102 | 103300 | 389351910 | 11890 | 11870 | 11890 | 11870 | 224 |
| 566 | 20240102 | 103200 | 386688910 | 11890 | 11880 | 11900 | 11880 | 1373 |
| 567 | 20240102 | 103100 | 370365710 | 11890 | 11890 | 11890 | 11890 | 157 |
| 568 | 20240102 | 103000 | 368498980 | 11900 | 11890 | 11900 | 11880 | 851 |
| 569 | 20240102 | 102900 | 358372560 | 11900 | 11900 | 11900 | 11890 | 288 |
| 570 | 20240102 | 102800 | 354946140 | 11900 | 11900 | 11900 | 11890 | 969 |
| 571 | 20240102 | 102700 | 343416520 | 11900 | 11840 | 11900 | 11840 | 3290 |
| 572 | 20240102 | 102600 | 304373370 | 11840 | 11840 | 11850 | 11840 | 534 |
| 573 | 20240102 | 102500 | 298050220 | 11840 | 11830 | 11840 | 11830 | 677 |
| 574 | 20240102 | 102400 | 290035960 | 11790 | 11840 | 11840 | 11790 | 922 |
| 575 | 20240102 | 102300 | 279153520 | 11810 | 11790 | 11820 | 11780 | 217 |
| 576 | 20240102 | 102200 | 276595260 | 11790 | 11840 | 11840 | 11790 | 192 |
| 577 | 20240102 | 102100 | 274324520 | 11780 | 11840 | 11840 | 11780 | 197 |
| 578 | 20240102 | 102000 | 272001330 | 11840 | 11810 | 11840 | 11810 | 782 |
| 579 | 20240102 | 101900 | 262765020 | 11810 | 11830 | 11830 | 11810 | 51 |
| 580 | 20240102 | 101800 | 262161890 | 11830 | 11830 | 11830 | 11810 | 318 |
| 581 | 20240102 | 101700 | 258400150 | 11830 | 11840 | 11840 | 11830 | 417 |
| 582 | 20240102 | 101600 | 253464920 | 11840 | 11810 | 11840 | 11810 | 417 |
| 583 | 20240102 | 101500 | 248529190 | 11810 | 11790 | 11810 | 11790 | 2225 |
| 584 | 20240102 | 101400 | 222286070 | 11790 | 11770 | 11790 | 11770 | 339 |
| 585 | 20240102 | 101300 | 218294500 | 11770 | 11750 | 11800 | 11750 | 4975 |
| 586 | 20240102 | 101200 | 159784730 | 11740 | 11740 | 11740 | 11740 | 10 |
| 587 | 20240102 | 101100 | 159667330 | 11730 | 11730 | 11730 | 11730 | 329 |
| 588 | 20240102 | 101000 | 155808160 | 11730 | 11740 | 11740 | 11710 | 978 |
| 589 | 20240102 | 100900 | 144339230 | 11730 | 11730 | 11730 | 11730 | 547 |
| 590 | 20240102 | 100800 | 137922920 | 11740 | 11730 | 11740 | 11730 | 221 |
| 591 | 20240102 | 100700 | 135329380 | 11730 | 11740 | 11740 | 11730 | 1774 |
| 592 | 20240102 | 100600 | 114510940 | 11730 | 11740 | 11740 | 11730 | 14 |
| 593 | 20240102 | 100500 | 114346690 | 11740 | 11750 | 11750 | 11740 | 2214 |
| 594 | 20240102 | 100400 | 88333850 | 11760 | 11800 | 11800 | 11760 | 1707 |
| 595 | 20240102 | 100300 | 68229080 | 11800 | 11820 | 11820 | 11790 | 758 |
| 596 | 20240102 | 100200 | 59287280 | 11820 | 11840 | 11860 | 11790 | 1167 |
| 597 | 20240102 | 100100 | 45484360 | 11860 | 11840 | 11860 | 11820 | 871 |
| 598 | 20240102 | 100000 | 35167480 | 11840 | 11770 | 11840 | 11770 | 2982 |