32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 191400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 3 | 20240111 | 191300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 4 | 20240111 | 191200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 5 | 20240111 | 191100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 6 | 20240111 | 191000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 7 | 20240111 | 190900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 8 | 20240111 | 190800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 9 | 20240111 | 190700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 10 | 20240111 | 190600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 11 | 20240111 | 190500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 12 | 20240111 | 190400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 13 | 20240111 | 190300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 14 | 20240111 | 190200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 15 | 20240111 | 190100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 16 | 20240111 | 190000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 17 | 20240111 | 185900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 18 | 20240111 | 185800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 19 | 20240111 | 185700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 20 | 20240111 | 185600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 21 | 20240111 | 185500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 22 | 20240111 | 185400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 23 | 20240111 | 185300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 24 | 20240111 | 185200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 25 | 20240111 | 185100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 26 | 20240111 | 185000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 27 | 20240111 | 184900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 28 | 20240111 | 184800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 29 | 20240111 | 184700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 30 | 20240111 | 184600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 31 | 20240111 | 184500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 32 | 20240111 | 184400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 33 | 20240111 | 184300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 34 | 20240111 | 184200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 35 | 20240111 | 184100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 36 | 20240111 | 184000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 37 | 20240111 | 183900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 38 | 20240111 | 183800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 39 | 20240111 | 183700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 40 | 20240111 | 183600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 41 | 20240111 | 183500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 42 | 20240111 | 183400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 43 | 20240111 | 183300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 44 | 20240111 | 183200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 45 | 20240111 | 183100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 46 | 20240111 | 183000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 47 | 20240111 | 182900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 48 | 20240111 | 182800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 49 | 20240111 | 182700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 50 | 20240111 | 182600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 51 | 20240111 | 182500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 52 | 20240111 | 182400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 53 | 20240111 | 182300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 54 | 20240111 | 182200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 55 | 20240111 | 182100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 56 | 20240111 | 182000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 57 | 20240111 | 181900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 58 | 20240111 | 181800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 59 | 20240111 | 181700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 60 | 20240111 | 181600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 61 | 20240111 | 181500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 62 | 20240111 | 181400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 63 | 20240111 | 181300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 64 | 20240111 | 181200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 65 | 20240111 | 181100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 66 | 20240111 | 181000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 67 | 20240111 | 180900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 68 | 20240111 | 180800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 69 | 20240111 | 180700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 70 | 20240111 | 180600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 71 | 20240111 | 180500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 72 | 20240111 | 180400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 73 | 20240111 | 180300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 74 | 20240111 | 180200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 75 | 20240111 | 180100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 76 | 20240111 | 180000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 77 | 20240111 | 175900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 78 | 20240111 | 175800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 79 | 20240111 | 175700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 80 | 20240111 | 175600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 81 | 20240111 | 175500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 82 | 20240111 | 175400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 83 | 20240111 | 175300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 84 | 20240111 | 175200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 85 | 20240111 | 175100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 86 | 20240111 | 175000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 87 | 20240111 | 174900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 88 | 20240111 | 174800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 89 | 20240111 | 174700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 90 | 20240111 | 174600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 91 | 20240111 | 174500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 92 | 20240111 | 174400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 93 | 20240111 | 174300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 94 | 20240111 | 174200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 95 | 20240111 | 174100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 96 | 20240111 | 174000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 97 | 20240111 | 173900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 98 | 20240111 | 173800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 99 | 20240111 | 173700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 100 | 20240111 | 173600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 101 | 20240111 | 173500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 102 | 20240111 | 173400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 103 | 20240111 | 173300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 104 | 20240111 | 173200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 105 | 20240111 | 173100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 106 | 20240111 | 173000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 107 | 20240111 | 172900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 108 | 20240111 | 172800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 109 | 20240111 | 172700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 110 | 20240111 | 172600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 111 | 20240111 | 172500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 112 | 20240111 | 172400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 113 | 20240111 | 172300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 114 | 20240111 | 172200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 115 | 20240111 | 172100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 116 | 20240111 | 172000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 117 | 20240111 | 171900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 118 | 20240111 | 171800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 119 | 20240111 | 171700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 120 | 20240111 | 171600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 121 | 20240111 | 171500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 122 | 20240111 | 171400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 123 | 20240111 | 171300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 124 | 20240111 | 171200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 125 | 20240111 | 171100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 126 | 20240111 | 171000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 127 | 20240111 | 170900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 128 | 20240111 | 170800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 129 | 20240111 | 170700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 130 | 20240111 | 170600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 131 | 20240111 | 170500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 132 | 20240111 | 170400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 133 | 20240111 | 170300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 134 | 20240111 | 170200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 135 | 20240111 | 170100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 136 | 20240111 | 170000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 137 | 20240111 | 165900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 138 | 20240111 | 165800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 139 | 20240111 | 165700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 140 | 20240111 | 165600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 141 | 20240111 | 165500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 142 | 20240111 | 165400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 143 | 20240111 | 165300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 144 | 20240111 | 165200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 145 | 20240111 | 165100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 146 | 20240111 | 165000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 147 | 20240111 | 164900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 148 | 20240111 | 164800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 149 | 20240111 | 164700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 150 | 20240111 | 164600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 151 | 20240111 | 164500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 152 | 20240111 | 164400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 153 | 20240111 | 164300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 154 | 20240111 | 164200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 155 | 20240111 | 164100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 156 | 20240111 | 164000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 157 | 20240111 | 163900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 158 | 20240111 | 163800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 159 | 20240111 | 163700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 160 | 20240111 | 163600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 161 | 20240111 | 163500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 162 | 20240111 | 163400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 163 | 20240111 | 163300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 164 | 20240111 | 163200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 165 | 20240111 | 163100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 166 | 20240111 | 163000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 167 | 20240111 | 162900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 168 | 20240111 | 162800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 169 | 20240111 | 162700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 170 | 20240111 | 162600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 171 | 20240111 | 162500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 172 | 20240111 | 162400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 173 | 20240111 | 162300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 174 | 20240111 | 162200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 175 | 20240111 | 162100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 176 | 20240111 | 162000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 177 | 20240111 | 161900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 178 | 20240111 | 161800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 179 | 20240111 | 161700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 180 | 20240111 | 161600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 181 | 20240111 | 161500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 182 | 20240111 | 161400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 183 | 20240111 | 161300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 184 | 20240111 | 161200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 185 | 20240111 | 161100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 186 | 20240111 | 161000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 187 | 20240111 | 160900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 188 | 20240111 | 160800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 189 | 20240111 | 160700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 190 | 20240111 | 160600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 191 | 20240111 | 160500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 192 | 20240111 | 160400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 193 | 20240111 | 160300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 194 | 20240111 | 160200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 195 | 20240111 | 160100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 196 | 20240111 | 160000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 197 | 20240111 | 155900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 198 | 20240111 | 155800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 199 | 20240111 | 155700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 200 | 20240111 | 155600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 201 | 20240111 | 155500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 202 | 20240111 | 155400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 203 | 20240111 | 155300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 204 | 20240111 | 155200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 205 | 20240111 | 155100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 206 | 20240111 | 155000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 207 | 20240111 | 154900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 208 | 20240111 | 154800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 209 | 20240111 | 154700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 210 | 20240111 | 154600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 211 | 20240111 | 154500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 212 | 20240111 | 154400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 213 | 20240111 | 154300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 214 | 20240111 | 154200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 215 | 20240111 | 154100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 216 | 20240111 | 154000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 217 | 20240111 | 153900 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 218 | 20240111 | 153800 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 219 | 20240111 | 153700 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 220 | 20240111 | 153600 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 221 | 20240111 | 153500 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 222 | 20240111 | 153400 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 223 | 20240111 | 153300 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 224 | 20240111 | 153200 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 225 | 20240111 | 153100 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 0 |
| 226 | 20240111 | 153000 | 1218172690 | 16550 | 16550 | 16550 | 16550 | 8548 |
| 227 | 20240111 | 152900 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20240111 | 152800 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20240111 | 152700 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20240111 | 152600 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20240111 | 152500 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20240111 | 152400 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20240111 | 152300 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20240111 | 152200 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 235 | 20240111 | 152100 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20240111 | 152000 | 1076703290 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20240111 | 151900 | 1076703290 | 16700 | 16710 | 16710 | 16700 | 43 |
| 238 | 20240111 | 151800 | 1075984820 | 16710 | 16700 | 16710 | 16700 | 141 |
| 239 | 20240111 | 151700 | 1073629420 | 16690 | 16710 | 16710 | 16680 | 405 |
| 240 | 20240111 | 151600 | 1066867270 | 16710 | 16730 | 16730 | 16700 | 620 |
| 241 | 20240111 | 151500 | 1056509550 | 16730 | 16730 | 16750 | 16730 | 44 |
| 242 | 20240111 | 151400 | 1055773130 | 16730 | 16750 | 16750 | 16730 | 80 |
| 243 | 20240111 | 151300 | 1054433670 | 16750 | 16730 | 16760 | 16730 | 30 |
| 244 | 20240111 | 151200 | 1053931500 | 16750 | 16770 | 16770 | 16730 | 208 |
| 245 | 20240111 | 151100 | 1050448470 | 16760 | 16770 | 16770 | 16760 | 17 |
| 246 | 20240111 | 151000 | 1050163390 | 16770 | 16790 | 16790 | 16770 | 152 |
| 247 | 20240111 | 150900 | 1047612090 | 16790 | 16820 | 16820 | 16790 | 430 |
| 248 | 20240111 | 150800 | 1040384170 | 16820 | 16830 | 16830 | 16820 | 199 |
| 249 | 20240111 | 150700 | 1037036380 | 16830 | 16830 | 16830 | 16820 | 121 |
| 250 | 20240111 | 150600 | 1035000140 | 16830 | 16820 | 16830 | 16820 | 162 |
| 251 | 20240111 | 150500 | 1032273700 | 16830 | 16830 | 16830 | 16830 | 86 |
| 252 | 20240111 | 150400 | 1030826320 | 16830 | 16830 | 16830 | 16820 | 90 |
| 253 | 20240111 | 150300 | 1029311640 | 16820 | 16830 | 16830 | 16820 | 127 |
| 254 | 20240111 | 150200 | 1027174510 | 16820 | 16830 | 16830 | 16820 | 187 |
| 255 | 20240111 | 150100 | 1024028080 | 16830 | 16830 | 16830 | 16830 | 157 |
| 256 | 20240111 | 150000 | 1021385770 | 16830 | 16830 | 16830 | 16820 | 44 |
| 257 | 20240111 | 145900 | 1020645520 | 16830 | 16850 | 16850 | 16830 | 267 |
| 258 | 20240111 | 145800 | 1016151150 | 16850 | 16850 | 16850 | 16850 | 158 |
| 259 | 20240111 | 145700 | 1013488850 | 16850 | 16880 | 16880 | 16830 | 731 |
| 260 | 20240111 | 145600 | 1001177850 | 16850 | 16870 | 16880 | 16850 | 155 |
| 261 | 20240111 | 145500 | 998563460 | 16880 | 16860 | 16880 | 16850 | 53 |
| 262 | 20240111 | 145400 | 997670210 | 16860 | 16850 | 16870 | 16850 | 144 |
| 263 | 20240111 | 145300 | 995243570 | 16850 | 16850 | 16880 | 16850 | 161 |
| 264 | 20240111 | 145200 | 992530100 | 16850 | 16850 | 16860 | 16850 | 130 |
| 265 | 20240111 | 145100 | 990339550 | 16860 | 16890 | 16900 | 16840 | 501 |
| 266 | 20240111 | 145000 | 981890410 | 16890 | 16900 | 16900 | 16880 | 140 |
| 267 | 20240111 | 144900 | 979526380 | 16900 | 16880 | 16900 | 16880 | 181 |
| 268 | 20240111 | 144800 | 976468200 | 16870 | 16900 | 16900 | 16870 | 144 |
| 269 | 20240111 | 144700 | 974037220 | 16900 | 16870 | 16900 | 16860 | 181 |
| 270 | 20240111 | 144600 | 970982130 | 16870 | 16890 | 16890 | 16860 | 299 |
| 271 | 20240111 | 144500 | 965936300 | 16890 | 16870 | 16890 | 16870 | 97 |
| 272 | 20240111 | 144400 | 964299080 | 16850 | 16870 | 16890 | 16850 | 211 |
| 273 | 20240111 | 144300 | 960739460 | 16890 | 16890 | 16890 | 16860 | 163 |
| 274 | 20240111 | 144200 | 957989500 | 16890 | 16870 | 16890 | 16870 | 99 |
| 275 | 20240111 | 144100 | 956318770 | 16870 | 16870 | 16890 | 16860 | 240 |
| 276 | 20240111 | 144000 | 952270090 | 16880 | 16870 | 16880 | 16850 | 126 |
| 277 | 20240111 | 143900 | 950145870 | 16880 | 16860 | 16890 | 16860 | 175 |
| 278 | 20240111 | 143800 | 947192770 | 16850 | 16860 | 16870 | 16850 | 202 |
| 279 | 20240111 | 143700 | 943787910 | 16860 | 16890 | 16890 | 16850 | 276 |
| 280 | 20240111 | 143600 | 939130010 | 16890 | 16880 | 16890 | 16880 | 69 |
| 281 | 20240111 | 143500 | 937964870 | 16880 | 16900 | 16900 | 16860 | 170 |
| 282 | 20240111 | 143400 | 935094810 | 16890 | 16890 | 16900 | 16860 | 219 |
| 283 | 20240111 | 143300 | 931398730 | 16890 | 16880 | 16900 | 16880 | 157 |
| 284 | 20240111 | 143200 | 928746780 | 16870 | 16890 | 16890 | 16850 | 248 |
| 285 | 20240111 | 143100 | 924562440 | 16890 | 16880 | 16890 | 16870 | 509 |
| 286 | 20240111 | 143000 | 915970350 | 16880 | 16880 | 16880 | 16870 | 196 |
| 287 | 20240111 | 142900 | 912662110 | 16860 | 16880 | 16880 | 16850 | 160 |
| 288 | 20240111 | 142800 | 909963240 | 16880 | 16880 | 16880 | 16850 | 525 |
| 289 | 20240111 | 142700 | 901111500 | 16880 | 16860 | 16880 | 16860 | 62 |
| 290 | 20240111 | 142600 | 900065670 | 16860 | 16880 | 16880 | 16860 | 407 |
| 291 | 20240111 | 142500 | 893198170 | 16880 | 16880 | 16880 | 16850 | 138 |
| 292 | 20240111 | 142400 | 890870960 | 16880 | 16870 | 16880 | 16860 | 271 |
| 293 | 20240111 | 142300 | 886297510 | 16880 | 16870 | 16890 | 16870 | 41 |
| 294 | 20240111 | 142200 | 885605180 | 16870 | 16890 | 16890 | 16860 | 203 |
| 295 | 20240111 | 142100 | 882179790 | 16890 | 16890 | 16890 | 16870 | 202 |
| 296 | 20240111 | 142000 | 878768960 | 16890 | 16890 | 16890 | 16880 | 112 |
| 297 | 20240111 | 141900 | 876877420 | 16890 | 16880 | 16890 | 16850 | 175 |
| 298 | 20240111 | 141800 | 873925560 | 16890 | 16880 | 16890 | 16860 | 185 |
| 299 | 20240111 | 141700 | 870803600 | 16880 | 16870 | 16880 | 16850 | 54 |
| 300 | 20240111 | 141600 | 869892490 | 16890 | 16880 | 16900 | 16870 | 321 |
| 301 | 20240111 | 141500 | 864473020 | 16900 | 16890 | 16900 | 16870 | 352 |
| 302 | 20240111 | 141400 | 858531270 | 16890 | 16880 | 16900 | 16880 | 198 |
| 303 | 20240111 | 141300 | 855186530 | 16880 | 16890 | 16890 | 16870 | 140 |
| 304 | 20240111 | 141200 | 852824420 | 16890 | 16870 | 16890 | 16860 | 354 |
| 305 | 20240111 | 141100 | 846848760 | 16870 | 16860 | 16870 | 16860 | 167 |
| 306 | 20240111 | 141000 | 844032470 | 16860 | 16870 | 16880 | 16850 | 297 |
| 307 | 20240111 | 140900 | 839023630 | 16860 | 16890 | 16890 | 16860 | 490 |
| 308 | 20240111 | 140800 | 830755620 | 16890 | 16890 | 16890 | 16890 | 88 |
| 309 | 20240111 | 140700 | 829269300 | 16890 | 16890 | 16890 | 16870 | 195 |
| 310 | 20240111 | 140600 | 825978090 | 16890 | 16890 | 16890 | 16860 | 167 |
| 311 | 20240111 | 140500 | 823159230 | 16890 | 16880 | 16890 | 16880 | 91 |
| 312 | 20240111 | 140400 | 821622460 | 16860 | 16880 | 16890 | 16860 | 191 |
| 313 | 20240111 | 140300 | 818399600 | 16870 | 16870 | 16870 | 16860 | 139 |
| 314 | 20240111 | 140200 | 816054960 | 16870 | 16870 | 16870 | 16870 | 163 |
| 315 | 20240111 | 140100 | 813305150 | 16880 | 16880 | 16880 | 16880 | 193 |
| 316 | 20240111 | 140000 | 810047310 | 16880 | 16890 | 16890 | 16880 | 131 |
| 317 | 20240111 | 135900 | 807835020 | 16880 | 16880 | 16880 | 16880 | 151 |
| 318 | 20240111 | 135800 | 805286140 | 16880 | 16880 | 16880 | 16880 | 129 |
| 319 | 20240111 | 135700 | 803108620 | 16870 | 16870 | 16870 | 16860 | 138 |
| 320 | 20240111 | 135600 | 800780740 | 16870 | 16850 | 16870 | 16850 | 108 |
| 321 | 20240111 | 135500 | 798959990 | 16850 | 16850 | 16860 | 16850 | 540 |
| 322 | 20240111 | 135400 | 789860880 | 16840 | 16850 | 16850 | 16830 | 127 |
| 323 | 20240111 | 135300 | 787722420 | 16850 | 16850 | 16850 | 16850 | 180 |
| 324 | 20240111 | 135200 | 784689420 | 16850 | 16840 | 16850 | 16840 | 120 |
| 325 | 20240111 | 135100 | 782668490 | 16840 | 16840 | 16840 | 16840 | 177 |
| 326 | 20240111 | 135000 | 779687810 | 16840 | 16840 | 16840 | 16840 | 108 |
| 327 | 20240111 | 134900 | 777869090 | 16840 | 16840 | 16840 | 16830 | 95 |
| 328 | 20240111 | 134800 | 776269310 | 16840 | 16840 | 16840 | 16830 | 152 |
| 329 | 20240111 | 134700 | 773709640 | 16840 | 16830 | 16840 | 16830 | 153 |
| 330 | 20240111 | 134600 | 771133300 | 16830 | 16830 | 16840 | 16830 | 401 |
| 331 | 20240111 | 134500 | 764384460 | 16830 | 16830 | 16830 | 16830 | 204 |
| 332 | 20240111 | 134400 | 760951140 | 16830 | 16810 | 16830 | 16810 | 327 |
| 333 | 20240111 | 134300 | 755450720 | 16810 | 16790 | 16810 | 16790 | 84 |
| 334 | 20240111 | 134200 | 754039520 | 16790 | 16770 | 16790 | 16770 | 69 |
| 335 | 20240111 | 134100 | 752881630 | 16770 | 16760 | 16770 | 16760 | 117 |
| 336 | 20240111 | 134000 | 750920350 | 16760 | 16760 | 16760 | 16750 | 45 |
| 337 | 20240111 | 133900 | 750166160 | 16760 | 16750 | 16760 | 16750 | 169 |
| 338 | 20240111 | 133800 | 747335240 | 16750 | 16740 | 16750 | 16740 | 138 |
| 339 | 20240111 | 133700 | 745024860 | 16740 | 16740 | 16740 | 16740 | 116 |
| 340 | 20240111 | 133600 | 743083020 | 16740 | 16730 | 16740 | 16730 | 181 |
| 341 | 20240111 | 133500 | 740053180 | 16740 | 16740 | 16740 | 16720 | 50 |
| 342 | 20240111 | 133400 | 739216520 | 16730 | 16730 | 16730 | 16730 | 94 |
| 343 | 20240111 | 133300 | 737643900 | 16730 | 16730 | 16730 | 16700 | 103 |
| 344 | 20240111 | 133200 | 735921280 | 16730 | 16720 | 16730 | 16720 | 86 |
| 345 | 20240111 | 133100 | 734483250 | 16720 | 16710 | 16720 | 16710 | 136 |
| 346 | 20240111 | 133000 | 732210360 | 16710 | 16710 | 16710 | 16710 | 131 |
| 347 | 20240111 | 132900 | 730021350 | 16700 | 16700 | 16710 | 16690 | 110 |
| 348 | 20240111 | 132800 | 728184650 | 16700 | 16700 | 16700 | 16700 | 91 |
| 349 | 20240111 | 132700 | 726664950 | 16700 | 16690 | 16700 | 16690 | 73 |
| 350 | 20240111 | 132600 | 725446240 | 16690 | 16670 | 16700 | 16670 | 55 |
| 351 | 20240111 | 132500 | 724528250 | 16660 | 16640 | 16660 | 16640 | 12 |
| 352 | 20240111 | 132400 | 724328460 | 16640 | 16630 | 16640 | 16620 | 309 |
| 353 | 20240111 | 132300 | 719189660 | 16630 | 16630 | 16630 | 16630 | 165 |
| 354 | 20240111 | 132200 | 716445710 | 16630 | 16630 | 16630 | 16620 | 96 |
| 355 | 20240111 | 132100 | 714849980 | 16650 | 16650 | 16650 | 16600 | 1119 |
| 356 | 20240111 | 132000 | 696251930 | 16650 | 16700 | 16700 | 16620 | 1062 |
| 357 | 20240111 | 131900 | 678560340 | 16700 | 16670 | 16700 | 16670 | 124 |
| 358 | 20240111 | 131800 | 676491220 | 16670 | 16670 | 16670 | 16670 | 94 |
| 359 | 20240111 | 131700 | 674924240 | 16670 | 16670 | 16670 | 16670 | 127 |
| 360 | 20240111 | 131600 | 672807150 | 16670 | 16660 | 16670 | 16660 | 51 |
| 361 | 20240111 | 131500 | 671957140 | 16660 | 16670 | 16670 | 16650 | 72 |
| 362 | 20240111 | 131400 | 670757450 | 16670 | 16670 | 16670 | 16660 | 157 |
| 363 | 20240111 | 131300 | 668140470 | 16670 | 16660 | 16670 | 16660 | 112 |
| 364 | 20240111 | 131200 | 666274200 | 16660 | 16660 | 16670 | 16660 | 78 |
| 365 | 20240111 | 131100 | 664974610 | 16660 | 16650 | 16660 | 16650 | 183 |
| 366 | 20240111 | 131000 | 661926910 | 16660 | 16660 | 16660 | 16650 | 57 |
| 367 | 20240111 | 130900 | 660977500 | 16660 | 16630 | 16660 | 16630 | 117 |
| 368 | 20240111 | 130800 | 659030690 | 16620 | 16630 | 16630 | 16620 | 104 |
| 369 | 20240111 | 130700 | 657301200 | 16630 | 16630 | 16630 | 16630 | 60 |
| 370 | 20240111 | 130600 | 656303400 | 16620 | 16640 | 16680 | 16620 | 691 |
| 371 | 20240111 | 130500 | 644792460 | 16630 | 16620 | 16640 | 16620 | 98 |
| 372 | 20240111 | 130400 | 643162660 | 16610 | 16610 | 16610 | 16600 | 121 |
| 373 | 20240111 | 130300 | 641152970 | 16610 | 16610 | 16610 | 16610 | 72 |
| 374 | 20240111 | 130200 | 639957050 | 16610 | 16610 | 16610 | 16610 | 24 |
| 375 | 20240111 | 130100 | 639558410 | 16610 | 16610 | 16610 | 16610 | 32 |
| 376 | 20240111 | 130000 | 639026890 | 16610 | 16610 | 16610 | 16610 | 53 |
| 377 | 20240111 | 125900 | 638146560 | 16610 | 16620 | 16620 | 16610 | 19 |
| 378 | 20240111 | 125800 | 637830830 | 16620 | 16620 | 16620 | 16620 | 10 |
| 379 | 20240111 | 125700 | 637664630 | 16620 | 16620 | 16620 | 16620 | 6 |
| 380 | 20240111 | 125600 | 637564910 | 16620 | 16610 | 16620 | 16610 | 71 |
| 381 | 20240111 | 125500 | 636385490 | 16610 | 16600 | 16610 | 16600 | 12 |
| 382 | 20240111 | 125400 | 636186270 | 16600 | 16590 | 16600 | 16590 | 27 |
| 383 | 20240111 | 125300 | 635738090 | 16600 | 16590 | 16600 | 16590 | 47 |
| 384 | 20240111 | 125200 | 634958150 | 16590 | 16590 | 16590 | 16590 | 14 |
| 385 | 20240111 | 125100 | 634725890 | 16590 | 16570 | 16590 | 16570 | 348 |
| 386 | 20240111 | 125000 | 628959460 | 16570 | 16570 | 16570 | 16570 | 5 |
| 387 | 20240111 | 124900 | 628876610 | 16570 | 16580 | 16580 | 16560 | 203 |
| 388 | 20240111 | 124800 | 625512910 | 16580 | 16600 | 16600 | 16580 | 39 |
| 389 | 20240111 | 124700 | 624865830 | 16590 | 16600 | 16600 | 16590 | 44 |
| 390 | 20240111 | 124600 | 624135840 | 16590 | 16600 | 16600 | 16590 | 23 |
| 391 | 20240111 | 124500 | 623754080 | 16600 | 16600 | 16600 | 16590 | 14 |
| 392 | 20240111 | 124400 | 623521690 | 16600 | 16600 | 16600 | 16590 | 14 |
| 393 | 20240111 | 124300 | 623289310 | 16600 | 16600 | 16600 | 16600 | 5 |
| 394 | 20240111 | 124200 | 623206310 | 16600 | 16600 | 16600 | 16600 | 12 |
| 395 | 20240111 | 124100 | 623007110 | 16600 | 16610 | 16610 | 16600 | 23 |
| 396 | 20240111 | 124000 | 622625180 | 16610 | 16610 | 16610 | 16610 | 2 |
| 397 | 20240111 | 123900 | 622591960 | 16610 | 16610 | 16610 | 16610 | 14 |
| 398 | 20240111 | 123800 | 622359420 | 16610 | 16640 | 16640 | 16610 | 480 |
| 399 | 20240111 | 123700 | 614378380 | 16640 | 16670 | 16670 | 16640 | 728 |
| 400 | 20240111 | 123600 | 602254730 | 16670 | 16650 | 16670 | 16650 | 27 |
| 401 | 20240111 | 123500 | 601805140 | 16640 | 16630 | 16640 | 16630 | 13 |
| 402 | 20240111 | 123400 | 601588830 | 16630 | 16620 | 16630 | 16620 | 17 |
| 403 | 20240111 | 123300 | 601306150 | 16610 | 16620 | 16620 | 16610 | 21 |
| 404 | 20240111 | 123200 | 600957310 | 16630 | 16630 | 16630 | 16630 | 31 |
| 405 | 20240111 | 123100 | 600441780 | 16630 | 16630 | 16630 | 16630 | 12 |
| 406 | 20240111 | 123000 | 600242220 | 16630 | 16630 | 16630 | 16630 | 16 |
| 407 | 20240111 | 122900 | 599976140 | 16630 | 16620 | 16630 | 16620 | 7 |
| 408 | 20240111 | 122800 | 599859790 | 16630 | 16630 | 16630 | 16630 | 23 |
| 409 | 20240111 | 122700 | 599477300 | 16630 | 16630 | 16630 | 16630 | 14 |
| 410 | 20240111 | 122600 | 599244480 | 16630 | 16630 | 16630 | 16630 | 5 |
| 411 | 20240111 | 122500 | 599161330 | 16620 | 16620 | 16620 | 16620 | 12 |
| 412 | 20240111 | 122400 | 598961890 | 16630 | 16630 | 16630 | 16620 | 28 |
| 413 | 20240111 | 122300 | 598496290 | 16630 | 16630 | 16630 | 16620 | 14 |
| 414 | 20240111 | 122200 | 598263490 | 16630 | 16630 | 16630 | 16630 | 3 |
| 415 | 20240111 | 122100 | 598213600 | 16630 | 16630 | 16630 | 16630 | 14 |
| 416 | 20240111 | 122000 | 597980780 | 16630 | 16630 | 16630 | 16630 | 12 |
| 417 | 20240111 | 121900 | 597781220 | 16620 | 16620 | 16620 | 16620 | 4 |
| 418 | 20240111 | 121800 | 597714740 | 16620 | 16630 | 16630 | 16620 | 15 |
| 419 | 20240111 | 121700 | 597465410 | 16630 | 16630 | 16630 | 16630 | 12 |
| 420 | 20240111 | 121600 | 597265850 | 16630 | 16620 | 16630 | 16620 | 21 |
| 421 | 20240111 | 121500 | 596916810 | 16620 | 16620 | 16620 | 16620 | 8 |
| 422 | 20240111 | 121400 | 596783850 | 16620 | 16620 | 16620 | 16620 | 12 |
| 423 | 20240111 | 121300 | 596584410 | 16610 | 16590 | 16610 | 16590 | 15 |
| 424 | 20240111 | 121200 | 596335440 | 16590 | 16620 | 16620 | 16590 | 126 |
| 425 | 20240111 | 121100 | 594245000 | 16610 | 16610 | 16610 | 16610 | 12 |
| 426 | 20240111 | 121000 | 594045680 | 16610 | 16590 | 16610 | 16590 | 14 |
| 427 | 20240111 | 120900 | 593813180 | 16590 | 16630 | 16630 | 16580 | 592 |
| 428 | 20240111 | 120800 | 583989570 | 16620 | 16630 | 16630 | 16620 | 35 |
| 429 | 20240111 | 120700 | 583407830 | 16630 | 16630 | 16630 | 16630 | 23 |
| 430 | 20240111 | 120600 | 583025340 | 16640 | 16650 | 16650 | 16630 | 478 |
| 431 | 20240111 | 120500 | 575075040 | 16660 | 16660 | 16660 | 16650 | 17 |
| 432 | 20240111 | 120400 | 574791960 | 16660 | 16660 | 16660 | 16660 | 13 |
| 433 | 20240111 | 120300 | 574575380 | 16670 | 16680 | 16680 | 16670 | 28 |
| 434 | 20240111 | 120200 | 574108350 | 16680 | 16680 | 16680 | 16680 | 13 |
| 435 | 20240111 | 120100 | 573891510 | 16680 | 16680 | 16680 | 16680 | 9 |
| 436 | 20240111 | 120000 | 573741390 | 16680 | 16680 | 16680 | 16680 | 12 |
| 437 | 20240111 | 115900 | 573541230 | 16670 | 16660 | 16670 | 16660 | 72 |
| 438 | 20240111 | 115800 | 572341090 | 16660 | 16660 | 16660 | 16660 | 3 |
| 439 | 20240111 | 115700 | 572291110 | 16660 | 16660 | 16660 | 16660 | 15 |
| 440 | 20240111 | 115600 | 572041210 | 16660 | 16660 | 16660 | 16660 | 11 |
| 441 | 20240111 | 115500 | 571857950 | 16660 | 16660 | 16660 | 16660 | 15 |
| 442 | 20240111 | 115400 | 571608050 | 16670 | 16650 | 16670 | 16650 | 5 |
| 443 | 20240111 | 115300 | 571524760 | 16650 | 16680 | 16680 | 16650 | 265 |
| 444 | 20240111 | 115200 | 567112410 | 16680 | 16680 | 16680 | 16680 | 13 |
| 445 | 20240111 | 115100 | 566895570 | 16680 | 16690 | 16690 | 16680 | 27 |
| 446 | 20240111 | 115000 | 566445170 | 16700 | 16700 | 16700 | 16700 | 26 |
| 447 | 20240111 | 114900 | 566010970 | 16700 | 16720 | 16720 | 16700 | 33 |
| 448 | 20240111 | 114800 | 565459420 | 16720 | 16720 | 16720 | 16720 | 12 |
| 449 | 20240111 | 114700 | 565258780 | 16730 | 16720 | 16730 | 16720 | 13 |
| 450 | 20240111 | 114600 | 565041410 | 16720 | 16720 | 16720 | 16720 | 15 |
| 451 | 20240111 | 114500 | 564790610 | 16720 | 16720 | 16720 | 16720 | 22 |
| 452 | 20240111 | 114400 | 564422770 | 16720 | 16720 | 16720 | 16720 | 4 |
| 453 | 20240111 | 114300 | 564355890 | 16720 | 16740 | 16740 | 16710 | 124 |
| 454 | 20240111 | 114200 | 562282420 | 16750 | 16750 | 16760 | 16750 | 16 |
| 455 | 20240111 | 114100 | 562014320 | 16750 | 16750 | 16760 | 16750 | 17 |
| 456 | 20240111 | 114000 | 561729550 | 16750 | 16750 | 16750 | 16750 | 1 |
| 457 | 20240111 | 113900 | 561712800 | 16750 | 16750 | 16750 | 16750 | 15 |
| 458 | 20240111 | 113800 | 561461550 | 16750 | 16750 | 16750 | 16750 | 14 |
| 459 | 20240111 | 113700 | 561227050 | 16750 | 16740 | 16750 | 16740 | 8 |
| 460 | 20240111 | 113600 | 561093110 | 16740 | 16740 | 16740 | 16740 | 41 |
| 461 | 20240111 | 113500 | 560406770 | 16740 | 16740 | 16740 | 16740 | 14 |
| 462 | 20240111 | 113400 | 560172410 | 16740 | 16740 | 16740 | 16740 | 14 |
| 463 | 20240111 | 113300 | 559938050 | 16740 | 16740 | 16740 | 16740 | 4 |
| 464 | 20240111 | 113200 | 559871090 | 16740 | 16740 | 16740 | 16740 | 11 |
| 465 | 20240111 | 113100 | 559686950 | 16740 | 16740 | 16740 | 16740 | 14 |
| 466 | 20240111 | 113000 | 559452590 | 16740 | 16750 | 16750 | 16740 | 23 |
| 467 | 20240111 | 112900 | 559067550 | 16750 | 16760 | 16760 | 16750 | 12 |
| 468 | 20240111 | 112800 | 558866530 | 16750 | 16740 | 16750 | 16740 | 14 |
| 469 | 20240111 | 112700 | 558632050 | 16730 | 16740 | 16740 | 16730 | 511 |
| 470 | 20240111 | 112600 | 550077920 | 16740 | 16760 | 16760 | 16730 | 135 |
| 471 | 20240111 | 112500 | 547817990 | 16770 | 16780 | 16780 | 16770 | 14 |
| 472 | 20240111 | 112400 | 547583080 | 16780 | 16780 | 16780 | 16780 | 16 |
| 473 | 20240111 | 112300 | 547314600 | 16780 | 16780 | 16780 | 16780 | 45 |
| 474 | 20240111 | 112200 | 546559500 | 16790 | 16810 | 16810 | 16760 | 521 |
| 475 | 20240111 | 112100 | 537818810 | 16820 | 16820 | 16830 | 16800 | 637 |
| 476 | 20240111 | 112000 | 527114270 | 16820 | 16810 | 16820 | 16810 | 39 |
| 477 | 20240111 | 111900 | 526458660 | 16810 | 16810 | 16810 | 16810 | 35 |
| 478 | 20240111 | 111800 | 525870310 | 16810 | 16810 | 16810 | 16810 | 15 |
| 479 | 20240111 | 111700 | 525618160 | 16800 | 16800 | 16810 | 16800 | 23 |
| 480 | 20240111 | 111600 | 525231720 | 16800 | 16780 | 16800 | 16780 | 46 |
| 481 | 20240111 | 111500 | 524459820 | 16760 | 16770 | 16770 | 16760 | 13 |
| 482 | 20240111 | 111400 | 524241930 | 16770 | 16780 | 16780 | 16770 | 15 |
| 483 | 20240111 | 111300 | 523990350 | 16780 | 16810 | 16810 | 16780 | 262 |
| 484 | 20240111 | 111200 | 519593550 | 16810 | 16810 | 16810 | 16800 | 8 |
| 485 | 20240111 | 111100 | 519459110 | 16800 | 16810 | 16810 | 16800 | 13 |
| 486 | 20240111 | 111000 | 519240700 | 16810 | 16810 | 16810 | 16810 | 104 |
| 487 | 20240111 | 110900 | 517492460 | 16810 | 16800 | 16810 | 16800 | 198 |
| 488 | 20240111 | 110800 | 514166030 | 16790 | 16760 | 16790 | 16760 | 784 |
| 489 | 20240111 | 110700 | 501022830 | 16770 | 16800 | 16800 | 16770 | 37 |
| 490 | 20240111 | 110600 | 500401540 | 16810 | 16820 | 16840 | 16790 | 1210 |
| 491 | 20240111 | 110500 | 480072080 | 16820 | 16830 | 16840 | 16820 | 78 |
| 492 | 20240111 | 110400 | 478758740 | 16840 | 16830 | 16840 | 16830 | 16 |
| 493 | 20240111 | 110300 | 478489320 | 16840 | 16850 | 16850 | 16830 | 23 |
| 494 | 20240111 | 110200 | 478102030 | 16850 | 16830 | 16850 | 16830 | 37 |
| 495 | 20240111 | 110100 | 477479020 | 16840 | 16840 | 16850 | 16830 | 140 |
| 496 | 20240111 | 110000 | 475122010 | 16840 | 16850 | 16850 | 16830 | 321 |
| 497 | 20240111 | 105900 | 469715000 | 16850 | 16850 | 16850 | 16840 | 164 |
| 498 | 20240111 | 105800 | 466951760 | 16850 | 16850 | 16850 | 16850 | 139 |
| 499 | 20240111 | 105700 | 464609610 | 16850 | 16850 | 16850 | 16850 | 165 |
| 500 | 20240111 | 105600 | 461829360 | 16850 | 16840 | 16850 | 16840 | 103 |
| 501 | 20240111 | 105500 | 460094610 | 16840 | 16850 | 16850 | 16840 | 205 |
| 502 | 20240111 | 105400 | 456642280 | 16850 | 16850 | 16850 | 16850 | 129 |
| 503 | 20240111 | 105300 | 454468630 | 16850 | 16840 | 16850 | 16840 | 188 |
| 504 | 20240111 | 105200 | 451302190 | 16840 | 16840 | 16840 | 16840 | 166 |
| 505 | 20240111 | 105100 | 448506750 | 16840 | 16830 | 16840 | 16830 | 496 |
| 506 | 20240111 | 105000 | 440156860 | 16840 | 16800 | 16840 | 16800 | 975 |
| 507 | 20240111 | 104900 | 423756080 | 16800 | 16800 | 16800 | 16800 | 245 |
| 508 | 20240111 | 104800 | 419640080 | 16800 | 16800 | 16800 | 16800 | 63 |
| 509 | 20240111 | 104700 | 418581680 | 16800 | 16830 | 16830 | 16780 | 791 |
| 510 | 20240111 | 104600 | 405290160 | 16830 | 16840 | 16840 | 16830 | 274 |
| 511 | 20240111 | 104500 | 400678400 | 16840 | 16810 | 16840 | 16760 | 867 |
| 512 | 20240111 | 104400 | 386126720 | 16820 | 16830 | 16900 | 16820 | 1968 |
| 513 | 20240111 | 104300 | 352992480 | 16820 | 16770 | 16820 | 16770 | 1506 |
| 514 | 20240111 | 104200 | 327700930 | 16770 | 16770 | 16770 | 16770 | 271 |
| 515 | 20240111 | 104100 | 323156260 | 16770 | 16750 | 16770 | 16750 | 836 |
| 516 | 20240111 | 104000 | 309149080 | 16730 | 16740 | 16740 | 16730 | 646 |
| 517 | 20240111 | 103900 | 298339670 | 16730 | 16740 | 16740 | 16730 | 132 |
| 518 | 20240111 | 103800 | 296130090 | 16730 | 16740 | 16750 | 16730 | 672 |
| 519 | 20240111 | 103700 | 284881680 | 16740 | 16740 | 16740 | 16740 | 127 |
| 520 | 20240111 | 103600 | 282755700 | 16740 | 16740 | 16740 | 16740 | 119 |
| 521 | 20240111 | 103500 | 280763640 | 16740 | 16750 | 16750 | 16740 | 335 |
| 522 | 20240111 | 103400 | 275154540 | 16750 | 16750 | 16750 | 16750 | 119 |
| 523 | 20240111 | 103300 | 273161290 | 16750 | 16760 | 16760 | 16750 | 237 |
| 524 | 20240111 | 103200 | 269191510 | 16760 | 16760 | 16760 | 16760 | 123 |
| 525 | 20240111 | 103100 | 267130030 | 16760 | 16750 | 16760 | 16750 | 139 |
| 526 | 20240111 | 103000 | 264801660 | 16750 | 16750 | 16750 | 16740 | 263 |
| 527 | 20240111 | 102900 | 260396580 | 16750 | 16750 | 16750 | 16740 | 235 |
| 528 | 20240111 | 102800 | 256460490 | 16760 | 16750 | 16760 | 16740 | 140 |
| 529 | 20240111 | 102700 | 254115550 | 16740 | 16740 | 16740 | 16730 | 28 |
| 530 | 20240111 | 102600 | 253646920 | 16730 | 16720 | 16730 | 16720 | 115 |
| 531 | 20240111 | 102500 | 251723720 | 16720 | 16710 | 16720 | 16710 | 73 |
| 532 | 20240111 | 102400 | 250503440 | 16710 | 16720 | 16730 | 16710 | 279 |
| 533 | 20240111 | 102300 | 245837990 | 16740 | 16750 | 16770 | 16740 | 599 |
| 534 | 20240111 | 102200 | 235803970 | 16750 | 16740 | 16750 | 16740 | 344 |
| 535 | 20240111 | 102100 | 230044360 | 16730 | 16710 | 16730 | 16710 | 274 |
| 536 | 20240111 | 102000 | 225461890 | 16710 | 16710 | 16710 | 16700 | 409 |
| 537 | 20240111 | 101900 | 218630260 | 16710 | 16710 | 16720 | 16710 | 138 |
| 538 | 20240111 | 101800 | 216324270 | 16710 | 16710 | 16720 | 16710 | 221 |
| 539 | 20240111 | 101700 | 212630170 | 16710 | 16720 | 16730 | 16710 | 166 |
| 540 | 20240111 | 101600 | 209854640 | 16720 | 16720 | 16730 | 16720 | 126 |
| 541 | 20240111 | 101500 | 207747900 | 16720 | 16710 | 16720 | 16710 | 129 |
| 542 | 20240111 | 101400 | 205591120 | 16710 | 16720 | 16720 | 16710 | 136 |
| 543 | 20240111 | 101300 | 203317320 | 16720 | 16720 | 16720 | 16720 | 19 |
| 544 | 20240111 | 101200 | 202999640 | 16720 | 16720 | 16720 | 16720 | 298 |
| 545 | 20240111 | 101100 | 198017080 | 16720 | 16730 | 16730 | 16710 | 146 |
| 546 | 20240111 | 101000 | 195575960 | 16730 | 16700 | 16730 | 16700 | 175 |
| 547 | 20240111 | 100900 | 192652700 | 16700 | 16690 | 16700 | 16690 | 110 |
| 548 | 20240111 | 100800 | 190816650 | 16690 | 16680 | 16690 | 16680 | 307 |
| 549 | 20240111 | 100700 | 185694120 | 16680 | 16680 | 16680 | 16680 | 136 |
| 550 | 20240111 | 100600 | 183425640 | 16680 | 16660 | 16680 | 16660 | 188 |
| 551 | 20240111 | 100500 | 180291710 | 16660 | 16660 | 16670 | 16660 | 688 |
| 552 | 20240111 | 100400 | 168827410 | 16660 | 16620 | 16660 | 16610 | 529 |
| 553 | 20240111 | 100300 | 160025620 | 16640 | 16630 | 16640 | 16630 | 148 |
| 554 | 20240111 | 100200 | 157562990 | 16650 | 16650 | 16650 | 16650 | 137 |
| 555 | 20240111 | 100100 | 155281940 | 16650 | 16660 | 16660 | 16630 | 166 |
| 556 | 20240111 | 100000 | 152517650 | 16630 | 16600 | 16670 | 16600 | 985 |
| 557 | 20240111 | 095900 | 136147330 | 16600 | 16570 | 16600 | 16570 | 38 |
| 558 | 20240111 | 095800 | 135517190 | 16580 | 16580 | 16580 | 16580 | 0 |
| 559 | 20240111 | 095700 | 135517190 | 16580 | 16580 | 16580 | 16580 | 1 |
| 560 | 20240111 | 095600 | 135500610 | 16570 | 16570 | 16570 | 16560 | 20 |
| 561 | 20240111 | 095500 | 135169260 | 16570 | 16560 | 16570 | 16560 | 111 |
| 562 | 20240111 | 095400 | 133330990 | 16570 | 16590 | 16590 | 16570 | 604 |
| 563 | 20240111 | 095300 | 123318520 | 16600 | 16600 | 16600 | 16600 | 20 |
| 564 | 20240111 | 095200 | 122986520 | 16600 | 16590 | 16600 | 16590 | 15 |
| 565 | 20240111 | 095100 | 122737610 | 16600 | 16600 | 16650 | 16590 | 302 |
| 566 | 20240111 | 095000 | 117723810 | 16600 | 16570 | 16670 | 16570 | 727 |
| 567 | 20240111 | 094900 | 105654530 | 16560 | 16560 | 16560 | 16560 | 32 |
| 568 | 20240111 | 094800 | 105124610 | 16560 | 16560 | 16560 | 16560 | 62 |
| 569 | 20240111 | 094700 | 104097890 | 16560 | 16550 | 16560 | 16550 | 66 |
| 570 | 20240111 | 094600 | 103005480 | 16550 | 16540 | 16560 | 16540 | 134 |
| 571 | 20240111 | 094500 | 100788810 | 16540 | 16530 | 16540 | 16530 | 78 |
| 572 | 20240111 | 094400 | 99498990 | 16530 | 16530 | 16530 | 16530 | 1 |
| 573 | 20240111 | 094300 | 99482460 | 16530 | 16530 | 16530 | 16530 | 0 |
| 574 | 20240111 | 094200 | 99482460 | 16530 | 16510 | 16530 | 16510 | 34 |
| 575 | 20240111 | 094100 | 98921080 | 16510 | 16510 | 16510 | 16510 | 2 |
| 576 | 20240111 | 094000 | 98888060 | 16510 | 16510 | 16510 | 16510 | 1 |
| 577 | 20240111 | 093900 | 98871550 | 16510 | 16510 | 16510 | 16510 | 3 |
| 578 | 20240111 | 093800 | 98822020 | 16510 | 16510 | 16510 | 16510 | 1 |
| 579 | 20240111 | 093700 | 98805510 | 16510 | 16510 | 16510 | 16510 | 1 |
| 580 | 20240111 | 093600 | 98789000 | 16500 | 16510 | 16510 | 16500 | 2 |
| 581 | 20240111 | 093500 | 98755990 | 16510 | 16510 | 16510 | 16510 | 12 |
| 582 | 20240111 | 093400 | 98557870 | 16510 | 16510 | 16510 | 16510 | 0 |
| 583 | 20240111 | 093300 | 98557870 | 16510 | 16510 | 16510 | 16510 | 17 |
| 584 | 20240111 | 093200 | 98277200 | 16500 | 16500 | 16500 | 16490 | 150 |
| 585 | 20240111 | 093100 | 95802800 | 16500 | 16500 | 16500 | 16500 | 95 |
| 586 | 20240111 | 093000 | 94235300 | 16500 | 16500 | 16500 | 16500 | 25 |
| 587 | 20240111 | 092900 | 93822800 | 16500 | 16500 | 16500 | 16490 | 32 |
| 588 | 20240111 | 092800 | 93295050 | 16490 | 16500 | 16500 | 16490 | 9 |
| 589 | 20240111 | 092700 | 93146630 | 16490 | 16480 | 16490 | 16480 | 14 |
| 590 | 20240111 | 092600 | 92915780 | 16490 | 16490 | 16500 | 16490 | 31 |
| 591 | 20240111 | 092500 | 92404330 | 16490 | 16490 | 16490 | 16490 | 40 |
| 592 | 20240111 | 092400 | 91744730 | 16480 | 16470 | 16480 | 16470 | 153 |
| 593 | 20240111 | 092300 | 89223820 | 16460 | 16460 | 16460 | 16460 | 0 |
| 594 | 20240111 | 092200 | 89223820 | 16460 | 16460 | 16460 | 16450 | 297 |
| 595 | 20240111 | 092100 | 84337850 | 16460 | 16470 | 16470 | 16460 | 74 |
| 596 | 20240111 | 092000 | 83119230 | 16480 | 16480 | 16480 | 16480 | 7 |
| 597 | 20240111 | 091900 | 83003870 | 16480 | 16460 | 16480 | 16460 | 42 |
| 598 | 20240111 | 091800 | 82312050 | 16460 | 16460 | 16460 | 16460 | 27 |
| 599 | 20240111 | 091700 | 81867630 | 16450 | 16450 | 16450 | 16450 | 0 |
| 600 | 20240111 | 091600 | 81867630 | 16450 | 16450 | 16450 | 16450 | 331 |
| 601 | 20240111 | 091500 | 76422680 | 16440 | 16450 | 16450 | 16440 | 24 |
| 602 | 20240111 | 091400 | 76027980 | 16450 | 16450 | 16450 | 16440 | 380 |
| 603 | 20240111 | 091300 | 69777480 | 16440 | 16480 | 16480 | 16440 | 46 |
| 604 | 20240111 | 091200 | 69021200 | 16440 | 16430 | 16440 | 16430 | 934 |
| 605 | 20240111 | 091100 | 53675530 | 16430 | 16440 | 16440 | 16430 | 53 |
| 606 | 20240111 | 091000 | 52804690 | 16440 | 16480 | 16480 | 16430 | 173 |
| 607 | 20240111 | 090900 | 49959310 | 16460 | 16500 | 16500 | 16460 | 2024 |
| 608 | 20240111 | 090800 | 16606970 | 16500 | 16500 | 16500 | 16500 | 103 |
| 609 | 20240111 | 090700 | 14907470 | 16510 | 16510 | 16510 | 16510 | 1 |
| 610 | 20240111 | 090600 | 14890960 | 16500 | 16550 | 16550 | 16500 | 110 |
| 611 | 20240111 | 090500 | 13074600 | 16550 | 16550 | 16550 | 16550 | 352 |
| 612 | 20240111 | 090400 | 7249000 | 16540 | 16540 | 16540 | 16540 | 16 |
| 613 | 20240111 | 090300 | 6984360 | 16540 | 16540 | 16540 | 16540 | 12 |
| 614 | 20240111 | 090200 | 6785880 | 16550 | 16500 | 16550 | 16500 | 30 |
| 615 | 20240111 | 090100 | 6290000 | 16500 | 16480 | 16500 | 16480 | 25 |
| 616 | 20240111 | 090000 | 5877620 | 16460 | 16460 | 16490 | 16460 | 357 |