28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 3 | 20240102 | 185100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 4 | 20240102 | 185000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 5 | 20240102 | 184900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 6 | 20240102 | 184800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 7 | 20240102 | 184700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 8 | 20240102 | 184600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 9 | 20240102 | 184500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 10 | 20240102 | 184400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 11 | 20240102 | 184300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 12 | 20240102 | 184200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 13 | 20240102 | 184100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 14 | 20240102 | 184000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 15 | 20240102 | 183900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 16 | 20240102 | 183800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 17 | 20240102 | 183700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 18 | 20240102 | 183600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 19 | 20240102 | 183500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 20 | 20240102 | 183400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 21 | 20240102 | 183300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 22 | 20240102 | 183200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 23 | 20240102 | 183100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 24 | 20240102 | 183000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 25 | 20240102 | 182900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 26 | 20240102 | 182800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 27 | 20240102 | 182700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 28 | 20240102 | 182600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 29 | 20240102 | 182500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 30 | 20240102 | 182400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 31 | 20240102 | 182300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 32 | 20240102 | 182200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 33 | 20240102 | 182100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 34 | 20240102 | 182000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 35 | 20240102 | 181900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 36 | 20240102 | 181800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 37 | 20240102 | 181700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 38 | 20240102 | 181600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 39 | 20240102 | 181500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 40 | 20240102 | 181400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 41 | 20240102 | 181300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 42 | 20240102 | 181200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 43 | 20240102 | 181100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 44 | 20240102 | 181000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 45 | 20240102 | 180900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 46 | 20240102 | 180800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 47 | 20240102 | 180700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 48 | 20240102 | 180600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 49 | 20240102 | 180500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 50 | 20240102 | 180400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 51 | 20240102 | 180300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 52 | 20240102 | 180200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 53 | 20240102 | 180100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 54 | 20240102 | 180000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 55 | 20240102 | 175900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 56 | 20240102 | 175800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 57 | 20240102 | 175700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 58 | 20240102 | 175600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 59 | 20240102 | 175500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 60 | 20240102 | 175400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 61 | 20240102 | 175300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 62 | 20240102 | 175200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 63 | 20240102 | 175100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 64 | 20240102 | 175000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 65 | 20240102 | 174900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 66 | 20240102 | 174800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 67 | 20240102 | 174700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 68 | 20240102 | 174600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 69 | 20240102 | 174500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 70 | 20240102 | 174400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 71 | 20240102 | 174300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 72 | 20240102 | 174200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 73 | 20240102 | 174100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 74 | 20240102 | 174000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 75 | 20240102 | 173900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 76 | 20240102 | 173800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 77 | 20240102 | 173700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 78 | 20240102 | 173600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 79 | 20240102 | 173500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 80 | 20240102 | 173400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 81 | 20240102 | 173300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 82 | 20240102 | 173200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 83 | 20240102 | 173100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 84 | 20240102 | 173000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 85 | 20240102 | 172900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 86 | 20240102 | 172800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 87 | 20240102 | 172700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 88 | 20240102 | 172600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 89 | 20240102 | 172500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 90 | 20240102 | 172400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 91 | 20240102 | 172300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 92 | 20240102 | 172200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 93 | 20240102 | 172100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 94 | 20240102 | 172000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 95 | 20240102 | 171900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 96 | 20240102 | 171800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 97 | 20240102 | 171700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 98 | 20240102 | 171600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 99 | 20240102 | 171500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 100 | 20240102 | 171400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 101 | 20240102 | 171300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 102 | 20240102 | 171200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 103 | 20240102 | 171100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 104 | 20240102 | 171000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 105 | 20240102 | 170900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 106 | 20240102 | 170800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 107 | 20240102 | 170700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 108 | 20240102 | 170600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 109 | 20240102 | 170500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 110 | 20240102 | 170400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 111 | 20240102 | 170300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 112 | 20240102 | 170200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 113 | 20240102 | 170100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 114 | 20240102 | 170000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 115 | 20240102 | 165900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 116 | 20240102 | 165800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 117 | 20240102 | 165700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 118 | 20240102 | 165600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 119 | 20240102 | 165500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 120 | 20240102 | 165400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 121 | 20240102 | 165300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 122 | 20240102 | 165200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 123 | 20240102 | 165100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 124 | 20240102 | 165000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 125 | 20240102 | 164900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 126 | 20240102 | 164800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 127 | 20240102 | 164700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 128 | 20240102 | 164600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 129 | 20240102 | 164500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 130 | 20240102 | 164400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 131 | 20240102 | 164300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 132 | 20240102 | 164200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 133 | 20240102 | 164100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 134 | 20240102 | 164000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 135 | 20240102 | 163900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 136 | 20240102 | 163800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 137 | 20240102 | 163700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 138 | 20240102 | 163600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 139 | 20240102 | 163500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 140 | 20240102 | 163400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 141 | 20240102 | 163300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 142 | 20240102 | 163200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 143 | 20240102 | 163100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 144 | 20240102 | 163000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 145 | 20240102 | 162900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 146 | 20240102 | 162800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 147 | 20240102 | 162700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 148 | 20240102 | 162600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 149 | 20240102 | 162500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 150 | 20240102 | 162400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 151 | 20240102 | 162300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 152 | 20240102 | 162200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 153 | 20240102 | 162100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 154 | 20240102 | 162000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 155 | 20240102 | 161900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 156 | 20240102 | 161800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 157 | 20240102 | 161700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 158 | 20240102 | 161600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 159 | 20240102 | 161500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 160 | 20240102 | 161400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 161 | 20240102 | 161300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 162 | 20240102 | 161200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 163 | 20240102 | 161100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 164 | 20240102 | 161000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 165 | 20240102 | 160900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 166 | 20240102 | 160800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 167 | 20240102 | 160700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 168 | 20240102 | 160600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 169 | 20240102 | 160500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 170 | 20240102 | 160400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 171 | 20240102 | 160300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 172 | 20240102 | 160200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 173 | 20240102 | 160100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 174 | 20240102 | 160000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 175 | 20240102 | 155900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 176 | 20240102 | 155800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 177 | 20240102 | 155700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 178 | 20240102 | 155600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 179 | 20240102 | 155500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 180 | 20240102 | 155400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 181 | 20240102 | 155300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 182 | 20240102 | 155200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 183 | 20240102 | 155100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 184 | 20240102 | 155000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 185 | 20240102 | 154900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 186 | 20240102 | 154800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 187 | 20240102 | 154700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 188 | 20240102 | 154600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 189 | 20240102 | 154500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 190 | 20240102 | 154400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 191 | 20240102 | 154300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 192 | 20240102 | 154200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 193 | 20240102 | 154100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 194 | 20240102 | 154000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 195 | 20240102 | 153900 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 196 | 20240102 | 153800 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 197 | 20240102 | 153700 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 198 | 20240102 | 153600 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 199 | 20240102 | 153500 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 200 | 20240102 | 153400 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 201 | 20240102 | 153300 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 202 | 20240102 | 153200 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 203 | 20240102 | 153100 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 0 |
| 204 | 20240102 | 153000 | 2523601090 | 17780 | 17780 | 17780 | 17780 | 4641 |
| 205 | 20240102 | 152900 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 206 | 20240102 | 152800 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 207 | 20240102 | 152700 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 208 | 20240102 | 152600 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 209 | 20240102 | 152500 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 210 | 20240102 | 152400 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 211 | 20240102 | 152300 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 212 | 20240102 | 152200 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 213 | 20240102 | 152100 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 214 | 20240102 | 152000 | 2441084110 | 17800 | 17800 | 17800 | 17800 | 0 |
| 215 | 20240102 | 151900 | 2441084110 | 17800 | 17800 | 17810 | 17790 | 2500 |
| 216 | 20240102 | 151800 | 2396589500 | 17800 | 17810 | 17820 | 17800 | 3031 |
| 217 | 20240102 | 151700 | 2342615100 | 17810 | 17790 | 17810 | 17780 | 593 |
| 218 | 20240102 | 151600 | 2332061240 | 17800 | 17800 | 17800 | 17790 | 252 |
| 219 | 20240102 | 151500 | 2327575690 | 17800 | 17810 | 17810 | 17800 | 393 |
| 220 | 20240102 | 151400 | 2320580090 | 17810 | 17820 | 17820 | 17810 | 730 |
| 221 | 20240102 | 151300 | 2307577800 | 17820 | 17800 | 17820 | 17780 | 372 |
| 222 | 20240102 | 151200 | 2300957010 | 17800 | 17810 | 17820 | 17790 | 282 |
| 223 | 20240102 | 151100 | 2295934670 | 17810 | 17780 | 17820 | 17780 | 1023 |
| 224 | 20240102 | 151000 | 2277740120 | 17790 | 17770 | 17790 | 17770 | 110 |
| 225 | 20240102 | 150900 | 2275783260 | 17800 | 17810 | 17820 | 17770 | 1388 |
| 226 | 20240102 | 150800 | 2251072570 | 17820 | 17800 | 17820 | 17800 | 418 |
| 227 | 20240102 | 150700 | 2243629160 | 17810 | 17810 | 17810 | 17810 | 83 |
| 228 | 20240102 | 150600 | 2242150930 | 17810 | 17770 | 17810 | 17770 | 1018 |
| 229 | 20240102 | 150500 | 2224043580 | 17770 | 17770 | 17770 | 17760 | 428 |
| 230 | 20240102 | 150400 | 2216441100 | 17780 | 17780 | 17780 | 17770 | 67 |
| 231 | 20240102 | 150300 | 2215250400 | 17780 | 17780 | 17780 | 17780 | 31 |
| 232 | 20240102 | 150200 | 2214699220 | 17790 | 17790 | 17790 | 17790 | 110 |
| 233 | 20240102 | 150100 | 2212742320 | 17790 | 17760 | 17790 | 17750 | 682 |
| 234 | 20240102 | 150000 | 2200618990 | 17740 | 17770 | 17770 | 17740 | 142 |
| 235 | 20240102 | 145900 | 2198098060 | 17770 | 17680 | 17770 | 17680 | 891 |
| 236 | 20240102 | 145800 | 2182301970 | 17680 | 17720 | 17720 | 17680 | 736 |
| 237 | 20240102 | 145700 | 2169277250 | 17710 | 17710 | 17710 | 17710 | 180 |
| 238 | 20240102 | 145600 | 2166089450 | 17720 | 17710 | 17720 | 17710 | 257 |
| 239 | 20240102 | 145500 | 2161536110 | 17720 | 17700 | 17720 | 17690 | 399 |
| 240 | 20240102 | 145400 | 2154470240 | 17700 | 17690 | 17700 | 17690 | 407 |
| 241 | 20240102 | 145300 | 2147270400 | 17700 | 17690 | 17700 | 17690 | 99 |
| 242 | 20240102 | 145200 | 2145518690 | 17720 | 17700 | 17720 | 17690 | 215 |
| 243 | 20240102 | 145100 | 2141714700 | 17700 | 17720 | 17720 | 17700 | 121 |
| 244 | 20240102 | 145000 | 2139572380 | 17700 | 17720 | 17720 | 17700 | 875 |
| 245 | 20240102 | 144900 | 2124078890 | 17730 | 17730 | 17730 | 17730 | 281 |
| 246 | 20240102 | 144800 | 2119096760 | 17740 | 17740 | 17740 | 17740 | 66 |
| 247 | 20240102 | 144700 | 2117925920 | 17750 | 17750 | 17750 | 17750 | 56 |
| 248 | 20240102 | 144600 | 2116931920 | 17760 | 17760 | 17760 | 17760 | 1 |
| 249 | 20240102 | 144500 | 2116914160 | 17730 | 17730 | 17730 | 17730 | 10 |
| 250 | 20240102 | 144400 | 2116736860 | 17770 | 17770 | 17770 | 17770 | 133 |
| 251 | 20240102 | 144300 | 2114373450 | 17730 | 17770 | 17770 | 17730 | 118 |
| 252 | 20240102 | 144200 | 2112280990 | 17770 | 17770 | 17770 | 17770 | 172 |
| 253 | 20240102 | 144100 | 2109224550 | 17770 | 17740 | 17770 | 17740 | 108 |
| 254 | 20240102 | 144000 | 2107308600 | 17740 | 17750 | 17750 | 17740 | 121 |
| 255 | 20240102 | 143900 | 2105160880 | 17750 | 17750 | 17750 | 17750 | 221 |
| 256 | 20240102 | 143800 | 2101238130 | 17750 | 17780 | 17780 | 17750 | 31 |
| 257 | 20240102 | 143700 | 2100687670 | 17750 | 17750 | 17750 | 17750 | 327 |
| 258 | 20240102 | 143600 | 2094883420 | 17760 | 17760 | 17770 | 17760 | 420 |
| 259 | 20240102 | 143500 | 2087424050 | 17780 | 17780 | 17780 | 17780 | 109 |
| 260 | 20240102 | 143400 | 2085486030 | 17780 | 17780 | 17780 | 17780 | 20 |
| 261 | 20240102 | 143300 | 2085130430 | 17780 | 17760 | 17780 | 17760 | 274 |
| 262 | 20240102 | 143200 | 2080262910 | 17780 | 17780 | 17780 | 17780 | 85 |
| 263 | 20240102 | 143100 | 2078751610 | 17780 | 17770 | 17780 | 17770 | 46 |
| 264 | 20240102 | 143000 | 2077933740 | 17780 | 17760 | 17780 | 17750 | 373 |
| 265 | 20240102 | 142900 | 2071309990 | 17760 | 17780 | 17780 | 17760 | 59 |
| 266 | 20240102 | 142800 | 2070261070 | 17770 | 17790 | 17790 | 17770 | 332 |
| 267 | 20240102 | 142700 | 2064356150 | 17790 | 17770 | 17790 | 17770 | 434 |
| 268 | 20240102 | 142600 | 2056637710 | 17770 | 17770 | 17770 | 17770 | 176 |
| 269 | 20240102 | 142500 | 2053510190 | 17770 | 17730 | 17770 | 17730 | 310 |
| 270 | 20240102 | 142400 | 2048007020 | 17730 | 17730 | 17730 | 17730 | 597 |
| 271 | 20240102 | 142300 | 2037422210 | 17730 | 17720 | 17730 | 17720 | 2 |
| 272 | 20240102 | 142200 | 2037386760 | 17730 | 17730 | 17730 | 17730 | 0 |
| 273 | 20240102 | 142100 | 2037386760 | 17730 | 17730 | 17730 | 17730 | 125 |
| 274 | 20240102 | 142000 | 2035170510 | 17730 | 17750 | 17750 | 17730 | 404 |
| 275 | 20240102 | 141900 | 2028007010 | 17730 | 17740 | 17740 | 17730 | 170 |
| 276 | 20240102 | 141800 | 2024991910 | 17750 | 17760 | 17760 | 17750 | 101 |
| 277 | 20240102 | 141700 | 2023198360 | 17760 | 17760 | 17760 | 17760 | 2 |
| 278 | 20240102 | 141600 | 2023162840 | 17760 | 17760 | 17760 | 17760 | 43 |
| 279 | 20240102 | 141500 | 2022399160 | 17760 | 17760 | 17760 | 17760 | 10 |
| 280 | 20240102 | 141400 | 2022221560 | 17780 | 17730 | 17780 | 17730 | 3764 |
| 281 | 20240102 | 141300 | 1955429590 | 17730 | 17730 | 17730 | 17730 | 311 |
| 282 | 20240102 | 141200 | 1949915560 | 17730 | 17700 | 17740 | 17700 | 119 |
| 283 | 20240102 | 141100 | 1947805700 | 17730 | 17710 | 17730 | 17710 | 24 |
| 284 | 20240102 | 141000 | 1947380460 | 17710 | 17690 | 17710 | 17690 | 71 |
| 285 | 20240102 | 140900 | 1946124330 | 17690 | 17660 | 17690 | 17660 | 498 |
| 286 | 20240102 | 140800 | 1937325630 | 17660 | 17680 | 17680 | 17660 | 510 |
| 287 | 20240102 | 140700 | 1928312580 | 17690 | 17690 | 17690 | 17690 | 325 |
| 288 | 20240102 | 140600 | 1922563330 | 17690 | 17690 | 17690 | 17690 | 100 |
| 289 | 20240102 | 140500 | 1920794330 | 17690 | 17710 | 17710 | 17690 | 931 |
| 290 | 20240102 | 140400 | 1904315800 | 17710 | 17740 | 17740 | 17710 | 96 |
| 291 | 20240102 | 140300 | 1902614910 | 17730 | 17730 | 17730 | 17730 | 100 |
| 292 | 20240102 | 140200 | 1900841910 | 17730 | 17730 | 17730 | 17730 | 173 |
| 293 | 20240102 | 140100 | 1897774620 | 17730 | 17700 | 17730 | 17700 | 318 |
| 294 | 20240102 | 140000 | 1892136510 | 17700 | 17700 | 17700 | 17700 | 295 |
| 295 | 20240102 | 135900 | 1886915010 | 17700 | 17710 | 17710 | 17700 | 232 |
| 296 | 20240102 | 135800 | 1882806640 | 17710 | 17710 | 17710 | 17710 | 3 |
| 297 | 20240102 | 135700 | 1882753510 | 17730 | 17710 | 17730 | 17710 | 91 |
| 298 | 20240102 | 135600 | 1881140880 | 17710 | 17710 | 17710 | 17710 | 1 |
| 299 | 20240102 | 135500 | 1881123170 | 17710 | 17720 | 17720 | 17710 | 64 |
| 300 | 20240102 | 135400 | 1879989720 | 17710 | 17720 | 17730 | 17710 | 115 |
| 301 | 20240102 | 135300 | 1877953000 | 17730 | 17700 | 17730 | 17700 | 122 |
| 302 | 20240102 | 135200 | 1875793390 | 17700 | 17720 | 17720 | 17700 | 823 |
| 303 | 20240102 | 135100 | 1861221870 | 17720 | 17730 | 17730 | 17720 | 212 |
| 304 | 20240102 | 135000 | 1857463130 | 17730 | 17730 | 17730 | 17730 | 26 |
| 305 | 20240102 | 134900 | 1857002150 | 17720 | 17720 | 17730 | 17720 | 160 |
| 306 | 20240102 | 134800 | 1854166360 | 17720 | 17720 | 17720 | 17720 | 14 |
| 307 | 20240102 | 134700 | 1853918280 | 17720 | 17720 | 17720 | 17720 | 1 |
| 308 | 20240102 | 134600 | 1853900560 | 17700 | 17700 | 17720 | 17700 | 3 |
| 309 | 20240102 | 134500 | 1853847440 | 17700 | 17700 | 17700 | 17700 | 211 |
| 310 | 20240102 | 134400 | 1850112740 | 17690 | 17730 | 17730 | 17690 | 259 |
| 311 | 20240102 | 134300 | 1845522450 | 17730 | 17730 | 17730 | 17730 | 5 |
| 312 | 20240102 | 134200 | 1845433800 | 17730 | 17730 | 17730 | 17730 | 11 |
| 313 | 20240102 | 134100 | 1845238770 | 17730 | 17690 | 17730 | 17690 | 8 |
| 314 | 20240102 | 134000 | 1845097010 | 17730 | 17690 | 17730 | 17690 | 10 |
| 315 | 20240102 | 133900 | 1844919960 | 17690 | 17710 | 17710 | 17690 | 222 |
| 316 | 20240102 | 133800 | 1840990750 | 17710 | 17710 | 17710 | 17710 | 1 |
| 317 | 20240102 | 133700 | 1840973040 | 17710 | 17710 | 17710 | 17710 | 56 |
| 318 | 20240102 | 133600 | 1839981280 | 17710 | 17710 | 17710 | 17710 | 128 |
| 319 | 20240102 | 133500 | 1837714400 | 17700 | 17710 | 17710 | 17700 | 131 |
| 320 | 20240102 | 133400 | 1835394700 | 17720 | 17690 | 17740 | 17690 | 26 |
| 321 | 20240102 | 133300 | 1834933690 | 17690 | 17720 | 17720 | 17690 | 1222 |
| 322 | 20240102 | 133200 | 1813296270 | 17720 | 17720 | 17720 | 17720 | 182 |
| 323 | 20240102 | 133100 | 1810071230 | 17720 | 17730 | 17730 | 17720 | 84 |
| 324 | 20240102 | 133000 | 1808581940 | 17730 | 17740 | 17740 | 17730 | 46 |
| 325 | 20240102 | 132900 | 1807766330 | 17750 | 17750 | 17750 | 17750 | 1 |
| 326 | 20240102 | 132800 | 1807748580 | 17760 | 17760 | 17760 | 17760 | 1 |
| 327 | 20240102 | 132700 | 1807730820 | 17730 | 17750 | 17760 | 17730 | 729 |
| 328 | 20240102 | 132600 | 1794791230 | 17750 | 17760 | 17760 | 17750 | 889 |
| 329 | 20240102 | 132500 | 1779011400 | 17760 | 17760 | 17770 | 17760 | 17 |
| 330 | 20240102 | 132400 | 1778709470 | 17760 | 17750 | 17770 | 17750 | 166 |
| 331 | 20240102 | 132300 | 1775762940 | 17750 | 17750 | 17760 | 17750 | 304 |
| 332 | 20240102 | 132200 | 1770366900 | 17750 | 17770 | 17770 | 17750 | 14 |
| 333 | 20240102 | 132100 | 1770118160 | 17780 | 17780 | 17780 | 17780 | 50 |
| 334 | 20240102 | 132000 | 1769229160 | 17770 | 17780 | 17780 | 17770 | 62 |
| 335 | 20240102 | 131900 | 1768126870 | 17780 | 17750 | 17780 | 17750 | 12 |
| 336 | 20240102 | 131800 | 1767913810 | 17750 | 17750 | 17750 | 17750 | 39 |
| 337 | 20240102 | 131700 | 1767221560 | 17750 | 17780 | 17780 | 17750 | 21 |
| 338 | 20240102 | 131600 | 1766848750 | 17780 | 17760 | 17780 | 17760 | 108 |
| 339 | 20240102 | 131500 | 1764930510 | 17750 | 17750 | 17750 | 17750 | 34 |
| 340 | 20240102 | 131400 | 1764327010 | 17750 | 17750 | 17750 | 17750 | 2 |
| 341 | 20240102 | 131300 | 1764291510 | 17750 | 17790 | 17790 | 17750 | 119 |
| 342 | 20240102 | 131200 | 1762176270 | 17790 | 17800 | 17810 | 17790 | 543 |
| 343 | 20240102 | 131100 | 1752510070 | 17800 | 17810 | 17810 | 17800 | 23 |
| 344 | 20240102 | 131000 | 1752100510 | 17810 | 17810 | 17810 | 17810 | 0 |
| 345 | 20240102 | 130900 | 1752100510 | 17810 | 17800 | 17810 | 17800 | 50 |
| 346 | 20240102 | 130800 | 1751210340 | 17790 | 17790 | 17790 | 17790 | 41 |
| 347 | 20240102 | 130700 | 1750480950 | 17790 | 17790 | 17790 | 17790 | 50 |
| 348 | 20240102 | 130600 | 1749591450 | 17790 | 17800 | 17800 | 17790 | 4 |
| 349 | 20240102 | 130500 | 1749520270 | 17800 | 17810 | 17810 | 17800 | 14 |
| 350 | 20240102 | 130400 | 1749270960 | 17810 | 17760 | 17810 | 17760 | 1127 |
| 351 | 20240102 | 130300 | 1729208600 | 17790 | 17790 | 17790 | 17790 | 3 |
| 352 | 20240102 | 130200 | 1729155230 | 17760 | 17800 | 17800 | 17760 | 301 |
| 353 | 20240102 | 130100 | 1723799590 | 17800 | 17800 | 17800 | 17790 | 741 |
| 354 | 20240102 | 130000 | 1710609950 | 17800 | 17750 | 17800 | 17750 | 1442 |
| 355 | 20240102 | 125900 | 1685000000 | 17750 | 17750 | 17750 | 17750 | 2 |
| 356 | 20240102 | 125800 | 1684964500 | 17750 | 17750 | 17750 | 17750 | 40 |
| 357 | 20240102 | 125700 | 1684254500 | 17750 | 17750 | 17750 | 17750 | 0 |
| 358 | 20240102 | 125600 | 1684254500 | 17750 | 17760 | 17760 | 17750 | 59 |
| 359 | 20240102 | 125500 | 1683206960 | 17750 | 17750 | 17750 | 17750 | 203 |
| 360 | 20240102 | 125400 | 1679603710 | 17700 | 17750 | 17750 | 17700 | 20 |
| 361 | 20240102 | 125300 | 1679249660 | 17700 | 17700 | 17700 | 17700 | 43 |
| 362 | 20240102 | 125200 | 1678488560 | 17760 | 17760 | 17760 | 17760 | 0 |
| 363 | 20240102 | 125100 | 1678488560 | 17760 | 17760 | 17760 | 17760 | 1 |
| 364 | 20240102 | 125000 | 1678470800 | 17700 | 17760 | 17760 | 17700 | 1003 |
| 365 | 20240102 | 124900 | 1660708680 | 17740 | 17760 | 17760 | 17740 | 57 |
| 366 | 20240102 | 124800 | 1659696380 | 17800 | 17780 | 17800 | 17770 | 211 |
| 367 | 20240102 | 124700 | 1655943540 | 17780 | 17800 | 17800 | 17780 | 141 |
| 368 | 20240102 | 124600 | 1653434810 | 17800 | 17780 | 17800 | 17780 | 64 |
| 369 | 20240102 | 124500 | 1652296470 | 17780 | 17750 | 17780 | 17750 | 32 |
| 370 | 20240102 | 124400 | 1651728140 | 17750 | 17750 | 17750 | 17750 | 14 |
| 371 | 20240102 | 124300 | 1651479640 | 17760 | 17750 | 17760 | 17750 | 26 |
| 372 | 20240102 | 124200 | 1651018130 | 17740 | 17740 | 17750 | 17740 | 521 |
| 373 | 20240102 | 124100 | 1641775580 | 17740 | 17740 | 17750 | 17740 | 68 |
| 374 | 20240102 | 124000 | 1640569250 | 17760 | 17750 | 17760 | 17740 | 135 |
| 375 | 20240102 | 123900 | 1638173070 | 17770 | 17750 | 17770 | 17750 | 25 |
| 376 | 20240102 | 123800 | 1637729300 | 17750 | 17730 | 17750 | 17730 | 4 |
| 377 | 20240102 | 123700 | 1637658360 | 17750 | 17750 | 17750 | 17750 | 1 |
| 378 | 20240102 | 123600 | 1637640610 | 17760 | 17770 | 17770 | 17720 | 547 |
| 379 | 20240102 | 123500 | 1627943270 | 17770 | 17750 | 17770 | 17740 | 173 |
| 380 | 20240102 | 123400 | 1624871980 | 17750 | 17750 | 17770 | 17750 | 46 |
| 381 | 20240102 | 123300 | 1624055440 | 17750 | 17750 | 17750 | 17750 | 205 |
| 382 | 20240102 | 123200 | 1620416690 | 17750 | 17750 | 17750 | 17750 | 11 |
| 383 | 20240102 | 123100 | 1620221440 | 17750 | 17750 | 17750 | 17750 | 23 |
| 384 | 20240102 | 123000 | 1619813190 | 17750 | 17760 | 17760 | 17750 | 48 |
| 385 | 20240102 | 122900 | 1618961140 | 17790 | 17800 | 17800 | 17770 | 63 |
| 386 | 20240102 | 122800 | 1617841480 | 17810 | 17810 | 17810 | 17810 | 0 |
| 387 | 20240102 | 122700 | 1617841480 | 17810 | 17750 | 17810 | 17750 | 120 |
| 388 | 20240102 | 122600 | 1615706900 | 17780 | 17780 | 17780 | 17780 | 52 |
| 389 | 20240102 | 122500 | 1614782340 | 17780 | 17790 | 17790 | 17780 | 212 |
| 390 | 20240102 | 122400 | 1611011910 | 17780 | 17750 | 17780 | 17750 | 381 |
| 391 | 20240102 | 122300 | 1604237780 | 17780 | 17780 | 17780 | 17780 | 1 |
| 392 | 20240102 | 122200 | 1604220000 | 17780 | 17750 | 17780 | 17740 | 81 |
| 393 | 20240102 | 122100 | 1602782790 | 17750 | 17750 | 17750 | 17750 | 74 |
| 394 | 20240102 | 122000 | 1601469290 | 17750 | 17760 | 17760 | 17750 | 603 |
| 395 | 20240102 | 121900 | 1590765360 | 17760 | 17760 | 17760 | 17760 | 9 |
| 396 | 20240102 | 121800 | 1590605520 | 17750 | 17770 | 17770 | 17750 | 458 |
| 397 | 20240102 | 121700 | 1582472020 | 17770 | 17770 | 17770 | 17770 | 206 |
| 398 | 20240102 | 121600 | 1578811400 | 17780 | 17780 | 17780 | 17780 | 375 |
| 399 | 20240102 | 121500 | 1572143900 | 17780 | 17790 | 17790 | 17780 | 24 |
| 400 | 20240102 | 121400 | 1571717170 | 17800 | 17800 | 17810 | 17800 | 456 |
| 401 | 20240102 | 121300 | 1563597290 | 17800 | 17780 | 17810 | 17780 | 117 |
| 402 | 20240102 | 121200 | 1561514780 | 17800 | 17810 | 17810 | 17800 | 460 |
| 403 | 20240102 | 121100 | 1553326710 | 17810 | 17800 | 17810 | 17790 | 254 |
| 404 | 20240102 | 121000 | 1548807680 | 17810 | 17800 | 17840 | 17800 | 3474 |
| 405 | 20240102 | 120900 | 1486928360 | 17790 | 17760 | 17790 | 17760 | 1285 |
| 406 | 20240102 | 120800 | 1464075760 | 17760 | 17760 | 17760 | 17760 | 56 |
| 407 | 20240102 | 120700 | 1463081200 | 17760 | 17760 | 17760 | 17760 | 111 |
| 408 | 20240102 | 120600 | 1461109840 | 17760 | 17730 | 17760 | 17730 | 13 |
| 409 | 20240102 | 120500 | 1460879320 | 17720 | 17720 | 17720 | 17720 | 4 |
| 410 | 20240102 | 120400 | 1460808440 | 17790 | 17710 | 17790 | 17710 | 475 |
| 411 | 20240102 | 120300 | 1452375510 | 17720 | 17750 | 17750 | 17720 | 96 |
| 412 | 20240102 | 120200 | 1450673500 | 17760 | 17760 | 17760 | 17760 | 25 |
| 413 | 20240102 | 120100 | 1450229500 | 17760 | 17710 | 17760 | 17710 | 6 |
| 414 | 20240102 | 120000 | 1450123190 | 17710 | 17730 | 17730 | 17710 | 144 |
| 415 | 20240102 | 115900 | 1447572110 | 17730 | 17730 | 17730 | 17730 | 94 |
| 416 | 20240102 | 115800 | 1445905490 | 17760 | 17770 | 17770 | 17730 | 96 |
| 417 | 20240102 | 115700 | 1444199670 | 17730 | 17730 | 17730 | 17730 | 50 |
| 418 | 20240102 | 115600 | 1443313170 | 17730 | 17780 | 17780 | 17730 | 3 |
| 419 | 20240102 | 115500 | 1443259930 | 17780 | 17780 | 17780 | 17770 | 122 |
| 420 | 20240102 | 115400 | 1441091000 | 17780 | 17770 | 17790 | 17770 | 678 |
| 421 | 20240102 | 115300 | 1429031790 | 17770 | 17720 | 17770 | 17720 | 358 |
| 422 | 20240102 | 115200 | 1422673250 | 17720 | 17730 | 17730 | 17700 | 122 |
| 423 | 20240102 | 115100 | 1420510400 | 17700 | 17700 | 17700 | 17700 | 0 |
| 424 | 20240102 | 115000 | 1420510400 | 17700 | 17650 | 17700 | 17650 | 2294 |
| 425 | 20240102 | 114900 | 1379926180 | 17640 | 17660 | 17670 | 17640 | 619 |
| 426 | 20240102 | 114800 | 1368997920 | 17670 | 17670 | 17670 | 17670 | 309 |
| 427 | 20240102 | 114700 | 1363537890 | 17670 | 17670 | 17670 | 17670 | 19 |
| 428 | 20240102 | 114600 | 1363202160 | 17670 | 17680 | 17690 | 17660 | 1219 |
| 429 | 20240102 | 114500 | 1341663150 | 17690 | 17710 | 17710 | 17690 | 949 |
| 430 | 20240102 | 114400 | 1324864200 | 17710 | 17720 | 17720 | 17710 | 380 |
| 431 | 20240102 | 114300 | 1318132420 | 17730 | 17730 | 17730 | 17730 | 439 |
| 432 | 20240102 | 114200 | 1310348950 | 17730 | 17740 | 17740 | 17730 | 13 |
| 433 | 20240102 | 114100 | 1310118360 | 17740 | 17760 | 17760 | 17730 | 451 |
| 434 | 20240102 | 114000 | 1302116200 | 17760 | 17760 | 17760 | 17750 | 700 |
| 435 | 20240102 | 113900 | 1289686200 | 17770 | 17760 | 17770 | 17750 | 183 |
| 436 | 20240102 | 113800 | 1286434980 | 17770 | 17770 | 17770 | 17760 | 201 |
| 437 | 20240102 | 113700 | 1282863720 | 17770 | 17770 | 17770 | 17760 | 143 |
| 438 | 20240102 | 113600 | 1280323170 | 17760 | 17770 | 17770 | 17760 | 456 |
| 439 | 20240102 | 113500 | 1272220290 | 17760 | 17760 | 17770 | 17760 | 370 |
| 440 | 20240102 | 113400 | 1265647750 | 17760 | 17750 | 17760 | 17750 | 111 |
| 441 | 20240102 | 113300 | 1263677050 | 17770 | 17750 | 17770 | 17750 | 190 |
| 442 | 20240102 | 113200 | 1260302460 | 17740 | 17740 | 17740 | 17740 | 15 |
| 443 | 20240102 | 113100 | 1260036360 | 17720 | 17720 | 17720 | 17720 | 71 |
| 444 | 20240102 | 113000 | 1258778240 | 17720 | 17750 | 17750 | 17720 | 428 |
| 445 | 20240102 | 112900 | 1251187930 | 17750 | 17750 | 17750 | 17750 | 0 |
| 446 | 20240102 | 112800 | 1251187930 | 17750 | 17750 | 17750 | 17730 | 1612 |
| 447 | 20240102 | 112700 | 1222586390 | 17750 | 17770 | 17770 | 17750 | 1245 |
| 448 | 20240102 | 112600 | 1200486290 | 17750 | 17720 | 17750 | 17720 | 520 |
| 449 | 20240102 | 112500 | 1191259370 | 17710 | 17740 | 17770 | 17710 | 1100 |
| 450 | 20240102 | 112400 | 1171727670 | 17740 | 17730 | 17750 | 17730 | 578 |
| 451 | 20240102 | 112300 | 1161475900 | 17720 | 17660 | 17720 | 17660 | 1263 |
| 452 | 20240102 | 112200 | 1139128560 | 17660 | 17680 | 17680 | 17660 | 1282 |
| 453 | 20240102 | 112100 | 1116482610 | 17690 | 17690 | 17700 | 17690 | 139 |
| 454 | 20240102 | 112000 | 1114023110 | 17690 | 17680 | 17700 | 17680 | 471 |
| 455 | 20240102 | 111900 | 1105691120 | 17700 | 17730 | 17730 | 17700 | 268 |
| 456 | 20240102 | 111800 | 1100944570 | 17730 | 17730 | 17730 | 17710 | 153 |
| 457 | 20240102 | 111700 | 1098233890 | 17730 | 17730 | 17730 | 17680 | 544 |
| 458 | 20240102 | 111600 | 1088593890 | 17730 | 17720 | 17730 | 17710 | 518 |
| 459 | 20240102 | 111500 | 1079410680 | 17720 | 17670 | 17720 | 17670 | 1644 |
| 460 | 20240102 | 111400 | 1050324820 | 17680 | 17680 | 17680 | 17670 | 415 |
| 461 | 20240102 | 111300 | 1042989790 | 17680 | 17670 | 17680 | 17670 | 148 |
| 462 | 20240102 | 111200 | 1040373420 | 17660 | 17670 | 17670 | 17660 | 141 |
| 463 | 20240102 | 111100 | 1037883350 | 17650 | 17650 | 17650 | 17650 | 239 |
| 464 | 20240102 | 111000 | 1033665000 | 17680 | 17640 | 17690 | 17620 | 1474 |
| 465 | 20240102 | 110900 | 1007617570 | 17600 | 17610 | 17640 | 17600 | 270 |
| 466 | 20240102 | 110800 | 1002858780 | 17630 | 17600 | 17630 | 17600 | 1046 |
| 467 | 20240102 | 110700 | 984438240 | 17600 | 17600 | 17600 | 17590 | 258 |
| 468 | 20240102 | 110600 | 979899730 | 17590 | 17600 | 17600 | 17590 | 21 |
| 469 | 20240102 | 110500 | 979530310 | 17590 | 17610 | 17610 | 17590 | 1214 |
| 470 | 20240102 | 110400 | 958162050 | 17610 | 17610 | 17610 | 17610 | 200 |
| 471 | 20240102 | 110300 | 954640050 | 17610 | 17620 | 17620 | 17610 | 435 |
| 472 | 20240102 | 110200 | 946979620 | 17610 | 17630 | 17630 | 17610 | 829 |
| 473 | 20240102 | 110100 | 932373940 | 17630 | 17650 | 17660 | 17630 | 298 |
| 474 | 20240102 | 110000 | 927115520 | 17660 | 17660 | 17660 | 17620 | 403 |
| 475 | 20240102 | 105900 | 920013340 | 17620 | 17670 | 17670 | 17620 | 626 |
| 476 | 20240102 | 105800 | 908960410 | 17660 | 17660 | 17670 | 17660 | 1337 |
| 477 | 20240102 | 105700 | 885346180 | 17650 | 17640 | 17650 | 17640 | 421 |
| 478 | 20240102 | 105600 | 877916280 | 17640 | 17620 | 17640 | 17620 | 469 |
| 479 | 20240102 | 105500 | 869647330 | 17610 | 17610 | 17610 | 17610 | 112 |
| 480 | 20240102 | 105400 | 867675010 | 17610 | 17610 | 17610 | 17590 | 191 |
| 481 | 20240102 | 105300 | 864312860 | 17610 | 17610 | 17610 | 17610 | 313 |
| 482 | 20240102 | 105200 | 858800930 | 17610 | 17600 | 17610 | 17600 | 196 |
| 483 | 20240102 | 105100 | 855350360 | 17600 | 17600 | 17600 | 17600 | 35 |
| 484 | 20240102 | 105000 | 854734360 | 17600 | 17600 | 17600 | 17600 | 33 |
| 485 | 20240102 | 104900 | 854153560 | 17610 | 17560 | 17610 | 17560 | 84 |
| 486 | 20240102 | 104800 | 852678420 | 17550 | 17610 | 17620 | 17550 | 270 |
| 487 | 20240102 | 104700 | 847929600 | 17620 | 17600 | 17620 | 17600 | 702 |
| 488 | 20240102 | 104600 | 835570950 | 17600 | 17620 | 17620 | 17600 | 158 |
| 489 | 20240102 | 104500 | 832788360 | 17620 | 17550 | 17620 | 17550 | 2446 |
| 490 | 20240102 | 104400 | 789752280 | 17550 | 17550 | 17550 | 17520 | 13 |
| 491 | 20240102 | 104300 | 789524160 | 17560 | 17520 | 17560 | 17510 | 293 |
| 492 | 20240102 | 104200 | 784387970 | 17520 | 17540 | 17550 | 17520 | 576 |
| 493 | 20240102 | 104100 | 774291400 | 17540 | 17540 | 17550 | 17540 | 358 |
| 494 | 20240102 | 104000 | 768011820 | 17550 | 17560 | 17560 | 17550 | 8 |
| 495 | 20240102 | 103900 | 767871350 | 17560 | 17540 | 17560 | 17540 | 920 |
| 496 | 20240102 | 103800 | 751728450 | 17540 | 17540 | 17540 | 17530 | 313 |
| 497 | 20240102 | 103700 | 746239970 | 17550 | 17570 | 17570 | 17540 | 1061 |
| 498 | 20240102 | 103600 | 727609630 | 17570 | 17580 | 17580 | 17560 | 505 |
| 499 | 20240102 | 103500 | 718736720 | 17600 | 17600 | 17600 | 17600 | 4 |
| 500 | 20240102 | 103400 | 718666320 | 17610 | 17610 | 17620 | 17560 | 1422 |
| 501 | 20240102 | 103300 | 693644280 | 17620 | 17620 | 17640 | 17600 | 297 |
| 502 | 20240102 | 103200 | 688411950 | 17620 | 17610 | 17650 | 17610 | 876 |
| 503 | 20240102 | 103100 | 672971800 | 17610 | 17580 | 17610 | 17580 | 1154 |
| 504 | 20240102 | 103000 | 652662840 | 17560 | 17570 | 17580 | 17560 | 400 |
| 505 | 20240102 | 102900 | 645636040 | 17570 | 17560 | 17570 | 17560 | 89 |
| 506 | 20240102 | 102800 | 644072340 | 17550 | 17540 | 17550 | 17530 | 186 |
| 507 | 20240102 | 102700 | 640809450 | 17540 | 17560 | 17590 | 17540 | 1540 |
| 508 | 20240102 | 102600 | 613781210 | 17560 | 17600 | 17600 | 17560 | 2459 |
| 509 | 20240102 | 102500 | 570530570 | 17560 | 17600 | 17600 | 17560 | 248 |
| 510 | 20240102 | 102400 | 566172850 | 17560 | 17570 | 17600 | 17560 | 4080 |
| 511 | 20240102 | 102300 | 494385550 | 17570 | 17550 | 17570 | 17550 | 570 |
| 512 | 20240102 | 102200 | 484378820 | 17550 | 17550 | 17550 | 17550 | 106 |
| 513 | 20240102 | 102100 | 482518520 | 17550 | 17530 | 17550 | 17530 | 389 |
| 514 | 20240102 | 102000 | 475692830 | 17530 | 17530 | 17530 | 17470 | 247 |
| 515 | 20240102 | 101900 | 471367720 | 17540 | 17460 | 17550 | 17460 | 4 |
| 516 | 20240102 | 101800 | 471297630 | 17460 | 17560 | 17560 | 17440 | 1283 |
| 517 | 20240102 | 101700 | 448854620 | 17550 | 17490 | 17550 | 17490 | 814 |
| 518 | 20240102 | 101600 | 434597900 | 17440 | 17470 | 17480 | 17440 | 3 |
| 519 | 20240102 | 101500 | 434545510 | 17470 | 17430 | 17470 | 17410 | 2982 |
| 520 | 20240102 | 101400 | 382565400 | 17430 | 17450 | 17450 | 17430 | 198 |
| 521 | 20240102 | 101300 | 379112930 | 17430 | 17430 | 17430 | 17430 | 318 |
| 522 | 20240102 | 101200 | 373570190 | 17430 | 17460 | 17470 | 17430 | 675 |
| 523 | 20240102 | 101100 | 361789570 | 17460 | 17500 | 17500 | 17460 | 589 |
| 524 | 20240102 | 101000 | 351498790 | 17500 | 17480 | 17510 | 17470 | 609 |
| 525 | 20240102 | 100900 | 340839250 | 17480 | 17500 | 17510 | 17470 | 65 |
| 526 | 20240102 | 100800 | 339702450 | 17460 | 17530 | 17540 | 17460 | 3161 |
| 527 | 20240102 | 100700 | 284405150 | 17460 | 17530 | 17550 | 17460 | 799 |
| 528 | 20240102 | 100600 | 270404620 | 17560 | 17530 | 17560 | 17530 | 940 |
| 529 | 20240102 | 100500 | 253902320 | 17520 | 17450 | 17520 | 17420 | 764 |
| 530 | 20240102 | 100400 | 240538040 | 17500 | 17360 | 17520 | 17360 | 2007 |
| 531 | 20240102 | 100300 | 205469000 | 17360 | 17370 | 17450 | 17360 | 1624 |
| 532 | 20240102 | 100200 | 177255100 | 17420 | 17450 | 17500 | 17370 | 4169 |
| 533 | 20240102 | 100100 | 104589790 | 17450 | 17510 | 17520 | 17430 | 1802 |
| 534 | 20240102 | 100000 | 73091130 | 17510 | 17440 | 17510 | 17430 | 4143 |