27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 190600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 3 | 20240102 | 190500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 4 | 20240102 | 190400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 5 | 20240102 | 190300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 6 | 20240102 | 190200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 7 | 20240102 | 190100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 8 | 20240102 | 190000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 9 | 20240102 | 185900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 10 | 20240102 | 185800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 11 | 20240102 | 185700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 12 | 20240102 | 185600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 13 | 20240102 | 185500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 14 | 20240102 | 185400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 15 | 20240102 | 185300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 16 | 20240102 | 185200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 17 | 20240102 | 185100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 18 | 20240102 | 185000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 19 | 20240102 | 184900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 20 | 20240102 | 184800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 21 | 20240102 | 184700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 22 | 20240102 | 184600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 23 | 20240102 | 184500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 24 | 20240102 | 184400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 25 | 20240102 | 184300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 26 | 20240102 | 184200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 27 | 20240102 | 184100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 28 | 20240102 | 184000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 29 | 20240102 | 183900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 30 | 20240102 | 183800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 31 | 20240102 | 183700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 32 | 20240102 | 183600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 33 | 20240102 | 183500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 34 | 20240102 | 183400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 35 | 20240102 | 183300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 36 | 20240102 | 183200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 37 | 20240102 | 183100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 38 | 20240102 | 183000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 39 | 20240102 | 182900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 40 | 20240102 | 182800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 41 | 20240102 | 182700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 42 | 20240102 | 182600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 43 | 20240102 | 182500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 44 | 20240102 | 182400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 45 | 20240102 | 182300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 46 | 20240102 | 182200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 47 | 20240102 | 182100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 48 | 20240102 | 182000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 49 | 20240102 | 181900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 50 | 20240102 | 181800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 51 | 20240102 | 181700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 52 | 20240102 | 181600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 53 | 20240102 | 181500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 54 | 20240102 | 181400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 55 | 20240102 | 181300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 56 | 20240102 | 181200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 57 | 20240102 | 181100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 58 | 20240102 | 181000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 59 | 20240102 | 180900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 60 | 20240102 | 180800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 61 | 20240102 | 180700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 62 | 20240102 | 180600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 63 | 20240102 | 180500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 64 | 20240102 | 180400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 65 | 20240102 | 180300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 66 | 20240102 | 180200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 67 | 20240102 | 180100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 68 | 20240102 | 180000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 69 | 20240102 | 175900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 70 | 20240102 | 175800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 71 | 20240102 | 175700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 72 | 20240102 | 175600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 73 | 20240102 | 175500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 74 | 20240102 | 175400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 75 | 20240102 | 175300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 76 | 20240102 | 175200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 77 | 20240102 | 175100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 78 | 20240102 | 175000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 79 | 20240102 | 174900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 80 | 20240102 | 174800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 81 | 20240102 | 174700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 82 | 20240102 | 174600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 83 | 20240102 | 174500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 84 | 20240102 | 174400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 85 | 20240102 | 174300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 86 | 20240102 | 174200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 87 | 20240102 | 174100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 88 | 20240102 | 174000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 89 | 20240102 | 173900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 90 | 20240102 | 173800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 91 | 20240102 | 173700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 92 | 20240102 | 173600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 93 | 20240102 | 173500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 94 | 20240102 | 173400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 95 | 20240102 | 173300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 96 | 20240102 | 173200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 97 | 20240102 | 173100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 98 | 20240102 | 173000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 99 | 20240102 | 172900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 100 | 20240102 | 172800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 101 | 20240102 | 172700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 102 | 20240102 | 172600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 103 | 20240102 | 172500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 104 | 20240102 | 172400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 105 | 20240102 | 172300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 106 | 20240102 | 172200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 107 | 20240102 | 172100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 108 | 20240102 | 172000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 109 | 20240102 | 171900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 110 | 20240102 | 171800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 111 | 20240102 | 171700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 112 | 20240102 | 171600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 113 | 20240102 | 171500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 114 | 20240102 | 171400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 115 | 20240102 | 171300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 116 | 20240102 | 171200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 117 | 20240102 | 171100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 118 | 20240102 | 171000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 119 | 20240102 | 170900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 120 | 20240102 | 170800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 121 | 20240102 | 170700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 122 | 20240102 | 170600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 123 | 20240102 | 170500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 124 | 20240102 | 170400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 125 | 20240102 | 170300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 126 | 20240102 | 170200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 127 | 20240102 | 170100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 128 | 20240102 | 170000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 129 | 20240102 | 165900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 130 | 20240102 | 165800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 131 | 20240102 | 165700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 132 | 20240102 | 165600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 133 | 20240102 | 165500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 134 | 20240102 | 165400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 135 | 20240102 | 165300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 136 | 20240102 | 165200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 137 | 20240102 | 165100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 138 | 20240102 | 165000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 139 | 20240102 | 164900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 140 | 20240102 | 164800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 141 | 20240102 | 164700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 142 | 20240102 | 164600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 143 | 20240102 | 164500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 144 | 20240102 | 164400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 145 | 20240102 | 164300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 146 | 20240102 | 164200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 147 | 20240102 | 164100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 148 | 20240102 | 164000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 149 | 20240102 | 163900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 150 | 20240102 | 163800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 151 | 20240102 | 163700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 152 | 20240102 | 163600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 153 | 20240102 | 163500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 154 | 20240102 | 163400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 155 | 20240102 | 163300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 156 | 20240102 | 163200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 157 | 20240102 | 163100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 158 | 20240102 | 163000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 159 | 20240102 | 162900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 160 | 20240102 | 162800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 161 | 20240102 | 162700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 162 | 20240102 | 162600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 163 | 20240102 | 162500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 164 | 20240102 | 162400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 165 | 20240102 | 162300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 166 | 20240102 | 162200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 167 | 20240102 | 162100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 168 | 20240102 | 162000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 169 | 20240102 | 161900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 170 | 20240102 | 161800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 171 | 20240102 | 161700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 172 | 20240102 | 161600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 173 | 20240102 | 161500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 174 | 20240102 | 161400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 175 | 20240102 | 161300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 176 | 20240102 | 161200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 177 | 20240102 | 161100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 178 | 20240102 | 161000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 179 | 20240102 | 160900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 180 | 20240102 | 160800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 181 | 20240102 | 160700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 182 | 20240102 | 160600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 183 | 20240102 | 160500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 184 | 20240102 | 160400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 185 | 20240102 | 160300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 186 | 20240102 | 160200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 187 | 20240102 | 160100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 188 | 20240102 | 160000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 189 | 20240102 | 155900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 190 | 20240102 | 155800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 191 | 20240102 | 155700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 192 | 20240102 | 155600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 193 | 20240102 | 155500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 194 | 20240102 | 155400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 195 | 20240102 | 155300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 196 | 20240102 | 155200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 197 | 20240102 | 155100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 198 | 20240102 | 155000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 199 | 20240102 | 154900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 200 | 20240102 | 154800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 201 | 20240102 | 154700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 202 | 20240102 | 154600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 203 | 20240102 | 154500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 204 | 20240102 | 154400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 205 | 20240102 | 154300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 206 | 20240102 | 154200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 207 | 20240102 | 154100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 208 | 20240102 | 154000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 209 | 20240102 | 153900 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 210 | 20240102 | 153800 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 211 | 20240102 | 153700 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 212 | 20240102 | 153600 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 213 | 20240102 | 153500 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 214 | 20240102 | 153400 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 215 | 20240102 | 153300 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 216 | 20240102 | 153200 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 217 | 20240102 | 153100 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 0 |
| 218 | 20240102 | 153000 | 1587039850 | 7870 | 7870 | 7870 | 7870 | 7425 |
| 219 | 20240102 | 152900 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 220 | 20240102 | 152800 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 221 | 20240102 | 152700 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 222 | 20240102 | 152600 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 223 | 20240102 | 152500 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 224 | 20240102 | 152400 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 225 | 20240102 | 152300 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 226 | 20240102 | 152200 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 227 | 20240102 | 152100 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 228 | 20240102 | 152000 | 1528605100 | 7870 | 7870 | 7870 | 7870 | 0 |
| 229 | 20240102 | 151900 | 1528605100 | 7870 | 7870 | 7880 | 7860 | 2474 |
| 230 | 20240102 | 151800 | 1509136080 | 7880 | 7880 | 7880 | 7880 | 1237 |
| 231 | 20240102 | 151700 | 1499388520 | 7880 | 7880 | 7880 | 7870 | 69 |
| 232 | 20240102 | 151600 | 1498844810 | 7870 | 7870 | 7870 | 7860 | 916 |
| 233 | 20240102 | 151500 | 1491636090 | 7870 | 7870 | 7870 | 7870 | 137 |
| 234 | 20240102 | 151400 | 1490557900 | 7870 | 7870 | 7870 | 7860 | 162 |
| 235 | 20240102 | 151300 | 1489284050 | 7870 | 7870 | 7870 | 7870 | 21 |
| 236 | 20240102 | 151200 | 1489118780 | 7870 | 7870 | 7870 | 7870 | 245 |
| 237 | 20240102 | 151100 | 1487190630 | 7870 | 7870 | 7880 | 7870 | 494 |
| 238 | 20240102 | 151000 | 1483297930 | 7880 | 7880 | 7880 | 7880 | 7 |
| 239 | 20240102 | 150900 | 1483242770 | 7880 | 7870 | 7880 | 7870 | 385 |
| 240 | 20240102 | 150800 | 1480209310 | 7870 | 7860 | 7870 | 7860 | 719 |
| 241 | 20240102 | 150700 | 1474551470 | 7870 | 7870 | 7870 | 7870 | 0 |
| 242 | 20240102 | 150600 | 1474551470 | 7870 | 7870 | 7870 | 7870 | 1605 |
| 243 | 20240102 | 150500 | 1461920120 | 7870 | 7850 | 7870 | 7850 | 3953 |
| 244 | 20240102 | 150400 | 1430827580 | 7840 | 7840 | 7840 | 7840 | 215 |
| 245 | 20240102 | 150300 | 1429141980 | 7840 | 7840 | 7840 | 7840 | 418 |
| 246 | 20240102 | 150200 | 1425864860 | 7840 | 7850 | 7850 | 7840 | 1320 |
| 247 | 20240102 | 150100 | 1415508060 | 7850 | 7840 | 7850 | 7840 | 20 |
| 248 | 20240102 | 150000 | 1415351160 | 7850 | 7850 | 7850 | 7850 | 0 |
| 249 | 20240102 | 145900 | 1415351160 | 7850 | 7850 | 7850 | 7850 | 7 |
| 250 | 20240102 | 145800 | 1415296210 | 7840 | 7840 | 7840 | 7840 | 88 |
| 251 | 20240102 | 145700 | 1414606290 | 7840 | 7840 | 7840 | 7840 | 223 |
| 252 | 20240102 | 145600 | 1412857970 | 7840 | 7840 | 7840 | 7840 | 122 |
| 253 | 20240102 | 145500 | 1411901490 | 7850 | 7840 | 7850 | 7840 | 1568 |
| 254 | 20240102 | 145400 | 1399605610 | 7830 | 7840 | 7840 | 7830 | 781 |
| 255 | 20240102 | 145300 | 1393483970 | 7840 | 7840 | 7840 | 7840 | 110 |
| 256 | 20240102 | 145200 | 1392621570 | 7840 | 7840 | 7840 | 7840 | 55 |
| 257 | 20240102 | 145100 | 1392190370 | 7840 | 7840 | 7840 | 7840 | 662 |
| 258 | 20240102 | 145000 | 1387000290 | 7840 | 7840 | 7840 | 7840 | 81 |
| 259 | 20240102 | 144900 | 1386365250 | 7840 | 7850 | 7850 | 7840 | 137 |
| 260 | 20240102 | 144800 | 1385291100 | 7850 | 7850 | 7850 | 7850 | 0 |
| 261 | 20240102 | 144700 | 1385291100 | 7850 | 7840 | 7850 | 7840 | 779 |
| 262 | 20240102 | 144600 | 1379176200 | 7840 | 7840 | 7840 | 7840 | 101 |
| 263 | 20240102 | 144500 | 1378384360 | 7840 | 7840 | 7840 | 7840 | 25 |
| 264 | 20240102 | 144400 | 1378188360 | 7840 | 7840 | 7840 | 7840 | 403 |
| 265 | 20240102 | 144300 | 1375028840 | 7830 | 7830 | 7830 | 7830 | 0 |
| 266 | 20240102 | 144200 | 1375028840 | 7830 | 7840 | 7840 | 7830 | 40 |
| 267 | 20240102 | 144100 | 1374715580 | 7830 | 7830 | 7830 | 7830 | 0 |
| 268 | 20240102 | 144000 | 1374715580 | 7830 | 7850 | 7850 | 7830 | 52 |
| 269 | 20240102 | 143900 | 1374308060 | 7850 | 7850 | 7850 | 7850 | 105 |
| 270 | 20240102 | 143800 | 1373483810 | 7850 | 7860 | 7860 | 7850 | 592 |
| 271 | 20240102 | 143700 | 1368836280 | 7850 | 7840 | 7850 | 7840 | 568 |
| 272 | 20240102 | 143600 | 1364377590 | 7840 | 7840 | 7840 | 7830 | 560 |
| 273 | 20240102 | 143500 | 1359987390 | 7840 | 7810 | 7840 | 7810 | 445 |
| 274 | 20240102 | 143400 | 1356504040 | 7800 | 7810 | 7830 | 7800 | 4781 |
| 275 | 20240102 | 143300 | 1319157650 | 7810 | 7820 | 7820 | 7810 | 127 |
| 276 | 20240102 | 143200 | 1318165510 | 7820 | 7820 | 7820 | 7820 | 0 |
| 277 | 20240102 | 143100 | 1318165510 | 7820 | 7820 | 7820 | 7820 | 163 |
| 278 | 20240102 | 143000 | 1316890850 | 7820 | 7820 | 7820 | 7820 | 1113 |
| 279 | 20240102 | 142900 | 1308187190 | 7820 | 7820 | 7820 | 7820 | 96 |
| 280 | 20240102 | 142800 | 1307436470 | 7810 | 7810 | 7810 | 7810 | 0 |
| 281 | 20240102 | 142700 | 1307436470 | 7810 | 7820 | 7820 | 7810 | 1568 |
| 282 | 20240102 | 142600 | 1295189520 | 7820 | 7820 | 7820 | 7820 | 1138 |
| 283 | 20240102 | 142500 | 1286290360 | 7820 | 7810 | 7820 | 7810 | 263 |
| 284 | 20240102 | 142400 | 1284236260 | 7810 | 7820 | 7820 | 7810 | 593 |
| 285 | 20240102 | 142300 | 1279602130 | 7820 | 7820 | 7820 | 7810 | 105 |
| 286 | 20240102 | 142200 | 1278782030 | 7820 | 7820 | 7820 | 7820 | 324 |
| 287 | 20240102 | 142100 | 1276248350 | 7820 | 7820 | 7820 | 7820 | 38 |
| 288 | 20240102 | 142000 | 1275951190 | 7820 | 7820 | 7820 | 7820 | 568 |
| 289 | 20240102 | 141900 | 1271509430 | 7820 | 7820 | 7820 | 7820 | 14 |
| 290 | 20240102 | 141800 | 1271399950 | 7810 | 7820 | 7820 | 7810 | 1064 |
| 291 | 20240102 | 141700 | 1263082670 | 7810 | 7810 | 7810 | 7800 | 127 |
| 292 | 20240102 | 141600 | 1262090810 | 7810 | 7810 | 7810 | 7810 | 2824 |
| 293 | 20240102 | 141500 | 1240035370 | 7810 | 7820 | 7820 | 7810 | 1005 |
| 294 | 20240102 | 141400 | 1232177270 | 7810 | 7810 | 7810 | 7810 | 214 |
| 295 | 20240102 | 141300 | 1230505930 | 7810 | 7810 | 7810 | 7800 | 1531 |
| 296 | 20240102 | 141200 | 1218563760 | 7810 | 7820 | 7820 | 7810 | 25 |
| 297 | 20240102 | 141100 | 1218368500 | 7810 | 7800 | 7810 | 7800 | 5305 |
| 298 | 20240102 | 141000 | 1176972610 | 7810 | 7810 | 7810 | 7810 | 29 |
| 299 | 20240102 | 140900 | 1176746120 | 7810 | 7810 | 7810 | 7810 | 167 |
| 300 | 20240102 | 140800 | 1175441850 | 7810 | 7810 | 7810 | 7810 | 153 |
| 301 | 20240102 | 140700 | 1174246920 | 7810 | 7810 | 7810 | 7810 | 7 |
| 302 | 20240102 | 140600 | 1174192250 | 7810 | 7810 | 7810 | 7800 | 149 |
| 303 | 20240102 | 140500 | 1173028660 | 7810 | 7810 | 7810 | 7810 | 389 |
| 304 | 20240102 | 140400 | 1169990570 | 7810 | 7810 | 7810 | 7810 | 149 |
| 305 | 20240102 | 140300 | 1168826880 | 7810 | 7810 | 7810 | 7800 | 1066 |
| 306 | 20240102 | 140200 | 1160510430 | 7810 | 7800 | 7810 | 7800 | 91 |
| 307 | 20240102 | 140100 | 1159800470 | 7800 | 7800 | 7800 | 7800 | 190 |
| 308 | 20240102 | 140000 | 1158318470 | 7800 | 7820 | 7820 | 7800 | 6272 |
| 309 | 20240102 | 135900 | 1109335290 | 7820 | 7820 | 7820 | 7820 | 1594 |
| 310 | 20240102 | 135800 | 1096870210 | 7820 | 7820 | 7820 | 7820 | 520 |
| 311 | 20240102 | 135700 | 1092803810 | 7820 | 7820 | 7820 | 7810 | 82 |
| 312 | 20240102 | 135600 | 1092162580 | 7810 | 7810 | 7810 | 7810 | 700 |
| 313 | 20240102 | 135500 | 1086695580 | 7820 | 7820 | 7820 | 7810 | 192 |
| 314 | 20240102 | 135400 | 1085195950 | 7820 | 7820 | 7820 | 7820 | 265 |
| 315 | 20240102 | 135300 | 1083123650 | 7820 | 7820 | 7820 | 7820 | 568 |
| 316 | 20240102 | 135200 | 1078681890 | 7820 | 7820 | 7820 | 7820 | 149 |
| 317 | 20240102 | 135100 | 1077516710 | 7820 | 7820 | 7820 | 7820 | 210 |
| 318 | 20240102 | 135000 | 1075874510 | 7820 | 7820 | 7820 | 7820 | 185 |
| 319 | 20240102 | 134900 | 1074427810 | 7820 | 7820 | 7820 | 7820 | 35 |
| 320 | 20240102 | 134800 | 1074154110 | 7810 | 7810 | 7810 | 7810 | 2 |
| 321 | 20240102 | 134700 | 1074138490 | 7810 | 7820 | 7820 | 7810 | 100 |
| 322 | 20240102 | 134600 | 1073357390 | 7810 | 7810 | 7810 | 7810 | 0 |
| 323 | 20240102 | 134500 | 1073357390 | 7810 | 7820 | 7820 | 7810 | 132 |
| 324 | 20240102 | 134400 | 1072326370 | 7820 | 7820 | 7820 | 7820 | 1 |
| 325 | 20240102 | 134300 | 1072318550 | 7810 | 7810 | 7810 | 7810 | 0 |
| 326 | 20240102 | 134200 | 1072318550 | 7810 | 7820 | 7820 | 7810 | 306 |
| 327 | 20240102 | 134100 | 1069928680 | 7820 | 7820 | 7820 | 7820 | 517 |
| 328 | 20240102 | 134000 | 1065885740 | 7830 | 7830 | 7830 | 7830 | 647 |
| 329 | 20240102 | 133900 | 1060819730 | 7840 | 7840 | 7840 | 7840 | 800 |
| 330 | 20240102 | 133800 | 1054547730 | 7840 | 7840 | 7840 | 7840 | 1 |
| 331 | 20240102 | 133700 | 1054539890 | 7830 | 7830 | 7830 | 7830 | 13 |
| 332 | 20240102 | 133600 | 1054438100 | 7830 | 7830 | 7830 | 7830 | 20 |
| 333 | 20240102 | 133500 | 1054281500 | 7830 | 7830 | 7830 | 7830 | 158 |
| 334 | 20240102 | 133400 | 1053044360 | 7830 | 7830 | 7830 | 7830 | 54 |
| 335 | 20240102 | 133300 | 1052621540 | 7850 | 7850 | 7850 | 7850 | 0 |
| 336 | 20240102 | 133200 | 1052621540 | 7850 | 7850 | 7850 | 7850 | 260 |
| 337 | 20240102 | 133100 | 1050580540 | 7850 | 7830 | 7850 | 7830 | 442 |
| 338 | 20240102 | 133000 | 1047118440 | 7850 | 7850 | 7850 | 7850 | 227 |
| 339 | 20240102 | 132900 | 1045336490 | 7850 | 7850 | 7850 | 7850 | 31 |
| 340 | 20240102 | 132800 | 1045093140 | 7830 | 7820 | 7830 | 7820 | 173 |
| 341 | 20240102 | 132700 | 1043738570 | 7830 | 7820 | 7830 | 7820 | 93 |
| 342 | 20240102 | 132600 | 1043011290 | 7810 | 7810 | 7820 | 7810 | 324 |
| 343 | 20240102 | 132500 | 1040480570 | 7810 | 7810 | 7810 | 7810 | 551 |
| 344 | 20240102 | 132400 | 1036177260 | 7810 | 7810 | 7810 | 7810 | 0 |
| 345 | 20240102 | 132300 | 1036177260 | 7810 | 7820 | 7820 | 7810 | 12 |
| 346 | 20240102 | 132200 | 1036083490 | 7820 | 7820 | 7820 | 7820 | 3 |
| 347 | 20240102 | 132100 | 1036060030 | 7810 | 7820 | 7820 | 7810 | 96 |
| 348 | 20240102 | 132000 | 1035310120 | 7820 | 7820 | 7820 | 7820 | 19 |
| 349 | 20240102 | 131900 | 1035161540 | 7800 | 7800 | 7810 | 7800 | 391 |
| 350 | 20240102 | 131800 | 1032111430 | 7800 | 7810 | 7810 | 7800 | 1864 |
| 351 | 20240102 | 131700 | 1017557090 | 7810 | 7820 | 7820 | 7810 | 1097 |
| 352 | 20240102 | 131600 | 1008989310 | 7820 | 7820 | 7820 | 7820 | 103 |
| 353 | 20240102 | 131500 | 1008183850 | 7820 | 7820 | 7820 | 7820 | 1 |
| 354 | 20240102 | 131400 | 1008176030 | 7820 | 7820 | 7820 | 7820 | 105 |
| 355 | 20240102 | 131300 | 1007354930 | 7820 | 7810 | 7820 | 7810 | 120 |
| 356 | 20240102 | 131200 | 1006417530 | 7820 | 7820 | 7820 | 7820 | 61 |
| 357 | 20240102 | 131100 | 1005940510 | 7810 | 7820 | 7820 | 7810 | 718 |
| 358 | 20240102 | 131000 | 1000326600 | 7820 | 7820 | 7820 | 7810 | 1567 |
| 359 | 20240102 | 130900 | 988088010 | 7820 | 7820 | 7820 | 7820 | 15 |
| 360 | 20240102 | 130800 | 987970710 | 7820 | 7820 | 7820 | 7820 | 529 |
| 361 | 20240102 | 130700 | 983833930 | 7810 | 7820 | 7820 | 7810 | 1301 |
| 362 | 20240102 | 130600 | 973672120 | 7820 | 7820 | 7820 | 7820 | 0 |
| 363 | 20240102 | 130500 | 973672120 | 7820 | 7820 | 7820 | 7820 | 0 |
| 364 | 20240102 | 130400 | 973672120 | 7820 | 7820 | 7820 | 7810 | 810 |
| 365 | 20240102 | 130300 | 967345770 | 7820 | 7820 | 7820 | 7820 | 119 |
| 366 | 20240102 | 130200 | 966415190 | 7820 | 7830 | 7830 | 7820 | 1665 |
| 367 | 20240102 | 130100 | 953394620 | 7830 | 7830 | 7830 | 7830 | 32 |
| 368 | 20240102 | 130000 | 953144060 | 7830 | 7830 | 7830 | 7830 | 163 |
| 369 | 20240102 | 125900 | 951867770 | 7830 | 7830 | 7830 | 7830 | 2221 |
| 370 | 20240102 | 125800 | 934477340 | 7830 | 7830 | 7830 | 7830 | 20 |
| 371 | 20240102 | 125700 | 934320740 | 7830 | 7830 | 7830 | 7830 | 1119 |
| 372 | 20240102 | 125600 | 925558970 | 7830 | 7830 | 7830 | 7830 | 78 |
| 373 | 20240102 | 125500 | 924948230 | 7830 | 7830 | 7830 | 7830 | 1162 |
| 374 | 20240102 | 125400 | 915849770 | 7840 | 7840 | 7840 | 7840 | 9 |
| 375 | 20240102 | 125300 | 915779210 | 7840 | 7840 | 7840 | 7840 | 50 |
| 376 | 20240102 | 125200 | 915387210 | 7840 | 7840 | 7840 | 7840 | 0 |
| 377 | 20240102 | 125100 | 915387210 | 7840 | 7830 | 7840 | 7830 | 881 |
| 378 | 20240102 | 125000 | 908488960 | 7830 | 7830 | 7830 | 7830 | 0 |
| 379 | 20240102 | 124900 | 908488960 | 7830 | 7830 | 7830 | 7830 | 484 |
| 380 | 20240102 | 124800 | 904699240 | 7830 | 7830 | 7830 | 7830 | 1150 |
| 381 | 20240102 | 124700 | 895694740 | 7830 | 7840 | 7840 | 7830 | 456 |
| 382 | 20240102 | 124600 | 892121200 | 7840 | 7840 | 7840 | 7840 | 82 |
| 383 | 20240102 | 124500 | 891478320 | 7840 | 7840 | 7840 | 7840 | 518 |
| 384 | 20240102 | 124400 | 887417200 | 7840 | 7840 | 7840 | 7840 | 524 |
| 385 | 20240102 | 124300 | 883309040 | 7840 | 7840 | 7840 | 7840 | 535 |
| 386 | 20240102 | 124200 | 879114640 | 7840 | 7840 | 7840 | 7840 | 602 |
| 387 | 20240102 | 124100 | 874394960 | 7840 | 7840 | 7840 | 7840 | 4 |
| 388 | 20240102 | 124000 | 874363600 | 7830 | 7830 | 7830 | 7830 | 0 |
| 389 | 20240102 | 123900 | 874363600 | 7830 | 7830 | 7840 | 7830 | 360 |
| 390 | 20240102 | 123800 | 871544780 | 7830 | 7830 | 7830 | 7830 | 566 |
| 391 | 20240102 | 123700 | 867113000 | 7830 | 7830 | 7830 | 7830 | 162 |
| 392 | 20240102 | 123600 | 865844540 | 7830 | 7830 | 7830 | 7830 | 1 |
| 393 | 20240102 | 123500 | 865836710 | 7830 | 7830 | 7840 | 7830 | 1400 |
| 394 | 20240102 | 123400 | 854874660 | 7830 | 7830 | 7840 | 7830 | 153 |
| 395 | 20240102 | 123300 | 853676450 | 7830 | 7830 | 7830 | 7830 | 16 |
| 396 | 20240102 | 123200 | 853551170 | 7830 | 7830 | 7830 | 7830 | 0 |
| 397 | 20240102 | 123100 | 853551170 | 7830 | 7830 | 7830 | 7830 | 43 |
| 398 | 20240102 | 123000 | 853214480 | 7840 | 7840 | 7840 | 7840 | 650 |
| 399 | 20240102 | 122900 | 848118480 | 7840 | 7840 | 7840 | 7840 | 28 |
| 400 | 20240102 | 122800 | 847898960 | 7840 | 7840 | 7840 | 7840 | 22 |
| 401 | 20240102 | 122700 | 847726480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 402 | 20240102 | 122600 | 847726480 | 7840 | 7840 | 7840 | 7840 | 0 |
| 403 | 20240102 | 122500 | 847726480 | 7840 | 7840 | 7840 | 7840 | 128 |
| 404 | 20240102 | 122400 | 846722960 | 7840 | 7840 | 7840 | 7840 | 0 |
| 405 | 20240102 | 122300 | 846722960 | 7840 | 7840 | 7840 | 7840 | 1179 |
| 406 | 20240102 | 122200 | 837479600 | 7840 | 7840 | 7840 | 7840 | 426 |
| 407 | 20240102 | 122100 | 834139760 | 7830 | 7840 | 7840 | 7830 | 132 |
| 408 | 20240102 | 122000 | 833104890 | 7850 | 7850 | 7850 | 7850 | 31 |
| 409 | 20240102 | 121900 | 832861540 | 7850 | 7850 | 7850 | 7850 | 285 |
| 410 | 20240102 | 121800 | 830624290 | 7850 | 7840 | 7850 | 7840 | 176 |
| 411 | 20240102 | 121700 | 829242770 | 7840 | 7850 | 7850 | 7840 | 21 |
| 412 | 20240102 | 121600 | 829078050 | 7850 | 7830 | 7850 | 7830 | 1010 |
| 413 | 20240102 | 121500 | 821159950 | 7830 | 7830 | 7830 | 7830 | 0 |
| 414 | 20240102 | 121400 | 821159950 | 7830 | 7830 | 7830 | 7830 | 46 |
| 415 | 20240102 | 121300 | 820799770 | 7840 | 7840 | 7840 | 7840 | 17 |
| 416 | 20240102 | 121200 | 820666490 | 7840 | 7840 | 7840 | 7840 | 141 |
| 417 | 20240102 | 121100 | 819561050 | 7850 | 7840 | 7850 | 7840 | 331 |
| 418 | 20240102 | 121000 | 816965620 | 7840 | 7830 | 7840 | 7830 | 60 |
| 419 | 20240102 | 120900 | 816495320 | 7830 | 7840 | 7840 | 7830 | 75 |
| 420 | 20240102 | 120800 | 815907430 | 7840 | 7850 | 7850 | 7840 | 586 |
| 421 | 20240102 | 120700 | 811312970 | 7850 | 7830 | 7850 | 7830 | 434 |
| 422 | 20240102 | 120600 | 807910690 | 7830 | 7830 | 7830 | 7830 | 100 |
| 423 | 20240102 | 120500 | 807127690 | 7830 | 7840 | 7840 | 7830 | 111 |
| 424 | 20240102 | 120400 | 806258550 | 7840 | 7840 | 7840 | 7840 | 0 |
| 425 | 20240102 | 120300 | 806258550 | 7840 | 7830 | 7840 | 7830 | 90 |
| 426 | 20240102 | 120200 | 805553150 | 7830 | 7830 | 7830 | 7830 | 47 |
| 427 | 20240102 | 120100 | 805185140 | 7830 | 7830 | 7830 | 7820 | 169 |
| 428 | 20240102 | 120000 | 803862790 | 7830 | 7830 | 7830 | 7830 | 122 |
| 429 | 20240102 | 115900 | 802907530 | 7830 | 7830 | 7830 | 7830 | 249 |
| 430 | 20240102 | 115800 | 800957860 | 7830 | 7830 | 7830 | 7830 | 1 |
| 431 | 20240102 | 115700 | 800950030 | 7830 | 7830 | 7840 | 7830 | 539 |
| 432 | 20240102 | 115600 | 796728480 | 7830 | 7830 | 7830 | 7830 | 923 |
| 433 | 20240102 | 115500 | 789501390 | 7830 | 7830 | 7830 | 7830 | 1 |
| 434 | 20240102 | 115400 | 789493560 | 7830 | 7830 | 7830 | 7830 | 0 |
| 435 | 20240102 | 115300 | 789493560 | 7830 | 7830 | 7830 | 7830 | 0 |
| 436 | 20240102 | 115200 | 789493560 | 7830 | 7830 | 7830 | 7830 | 1409 |
| 437 | 20240102 | 115100 | 778461090 | 7830 | 7840 | 7840 | 7830 | 408 |
| 438 | 20240102 | 115000 | 775266370 | 7840 | 7840 | 7840 | 7840 | 3 |
| 439 | 20240102 | 114900 | 775242850 | 7830 | 7830 | 7830 | 7830 | 2 |
| 440 | 20240102 | 114800 | 775227190 | 7840 | 7840 | 7840 | 7840 | 0 |
| 441 | 20240102 | 114700 | 775227190 | 7840 | 7840 | 7840 | 7840 | 24 |
| 442 | 20240102 | 114600 | 775039030 | 7810 | 7810 | 7810 | 7810 | 501 |
| 443 | 20240102 | 114500 | 771126220 | 7850 | 7850 | 7850 | 7850 | 150 |
| 444 | 20240102 | 114400 | 769948720 | 7850 | 7810 | 7850 | 7810 | 550 |
| 445 | 20240102 | 114300 | 765637660 | 7820 | 7820 | 7820 | 7820 | 24 |
| 446 | 20240102 | 114200 | 765449980 | 7820 | 7810 | 7840 | 7810 | 5 |
| 447 | 20240102 | 114100 | 765410850 | 7820 | 7820 | 7830 | 7820 | 1205 |
| 448 | 20240102 | 114000 | 755980740 | 7830 | 7830 | 7830 | 7830 | 2 |
| 449 | 20240102 | 113900 | 755965080 | 7820 | 7820 | 7820 | 7820 | 10 |
| 450 | 20240102 | 113800 | 755886880 | 7830 | 7830 | 7830 | 7830 | 25 |
| 451 | 20240102 | 113700 | 755691130 | 7820 | 7820 | 7820 | 7810 | 647 |
| 452 | 20240102 | 113600 | 750636590 | 7820 | 7820 | 7820 | 7810 | 585 |
| 453 | 20240102 | 113500 | 746063190 | 7820 | 7820 | 7820 | 7820 | 25 |
| 454 | 20240102 | 113400 | 745867690 | 7810 | 7810 | 7810 | 7810 | 238 |
| 455 | 20240102 | 113300 | 744008910 | 7820 | 7830 | 7830 | 7820 | 1956 |
| 456 | 20240102 | 113200 | 728709170 | 7830 | 7830 | 7830 | 7830 | 0 |
| 457 | 20240102 | 113100 | 728709170 | 7830 | 7830 | 7830 | 7830 | 210 |
| 458 | 20240102 | 113000 | 727064870 | 7840 | 7840 | 7840 | 7840 | 600 |
| 459 | 20240102 | 112900 | 722360870 | 7830 | 7840 | 7840 | 7830 | 13 |
| 460 | 20240102 | 112800 | 722258980 | 7840 | 7830 | 7840 | 7830 | 301 |
| 461 | 20240102 | 112700 | 719901400 | 7830 | 7840 | 7840 | 7830 | 438 |
| 462 | 20240102 | 112600 | 716471360 | 7830 | 7830 | 7830 | 7830 | 0 |
| 463 | 20240102 | 112500 | 716471360 | 7830 | 7840 | 7840 | 7830 | 31 |
| 464 | 20240102 | 112400 | 716228620 | 7840 | 7840 | 7840 | 7840 | 2 |
| 465 | 20240102 | 112300 | 716212940 | 7840 | 7840 | 7840 | 7840 | 1 |
| 466 | 20240102 | 112200 | 716205100 | 7830 | 7830 | 7830 | 7830 | 331 |
| 467 | 20240102 | 112100 | 713613370 | 7830 | 7830 | 7830 | 7830 | 9 |
| 468 | 20240102 | 112000 | 713542900 | 7830 | 7830 | 7830 | 7810 | 2604 |
| 469 | 20240102 | 111900 | 693203210 | 7830 | 7830 | 7830 | 7830 | 30 |
| 470 | 20240102 | 111800 | 692968310 | 7820 | 7820 | 7820 | 7820 | 50 |
| 471 | 20240102 | 111700 | 692577310 | 7810 | 7810 | 7810 | 7810 | 25 |
| 472 | 20240102 | 111600 | 692382060 | 7810 | 7810 | 7810 | 7810 | 10 |
| 473 | 20240102 | 111500 | 692303960 | 7800 | 7820 | 7820 | 7800 | 503 |
| 474 | 20240102 | 111400 | 688376140 | 7820 | 7820 | 7820 | 7820 | 34 |
| 475 | 20240102 | 111300 | 688110260 | 7820 | 7820 | 7820 | 7820 | 0 |
| 476 | 20240102 | 111200 | 688110260 | 7820 | 7820 | 7820 | 7820 | 30 |
| 477 | 20240102 | 111100 | 687875660 | 7820 | 7830 | 7830 | 7820 | 434 |
| 478 | 20240102 | 111000 | 684481690 | 7820 | 7810 | 7820 | 7810 | 94 |
| 479 | 20240102 | 110900 | 683747030 | 7810 | 7810 | 7810 | 7800 | 139 |
| 480 | 20240102 | 110800 | 682662440 | 7810 | 7820 | 7820 | 7810 | 398 |
| 481 | 20240102 | 110700 | 679554030 | 7820 | 7820 | 7820 | 7820 | 132 |
| 482 | 20240102 | 110600 | 678521790 | 7820 | 7810 | 7820 | 7810 | 540 |
| 483 | 20240102 | 110500 | 674303690 | 7810 | 7810 | 7810 | 7810 | 620 |
| 484 | 20240102 | 110400 | 669461490 | 7810 | 7800 | 7810 | 7800 | 101 |
| 485 | 20240102 | 110300 | 668673680 | 7800 | 7800 | 7800 | 7800 | 155 |
| 486 | 20240102 | 110200 | 667464680 | 7800 | 7810 | 7810 | 7800 | 69 |
| 487 | 20240102 | 110100 | 666926460 | 7810 | 7810 | 7810 | 7810 | 869 |
| 488 | 20240102 | 110000 | 660139570 | 7800 | 7800 | 7800 | 7800 | 747 |
| 489 | 20240102 | 105900 | 654312970 | 7810 | 7800 | 7810 | 7800 | 1537 |
| 490 | 20240102 | 105800 | 642324010 | 7800 | 7810 | 7810 | 7800 | 1684 |
| 491 | 20240102 | 105700 | 629188260 | 7810 | 7810 | 7810 | 7810 | 912 |
| 492 | 20240102 | 105600 | 622065540 | 7810 | 7800 | 7810 | 7800 | 2022 |
| 493 | 20240102 | 105500 | 606276970 | 7800 | 7810 | 7810 | 7800 | 36 |
| 494 | 20240102 | 105400 | 605995910 | 7810 | 7810 | 7810 | 7800 | 241 |
| 495 | 20240102 | 105300 | 604115580 | 7810 | 7800 | 7810 | 7800 | 349 |
| 496 | 20240102 | 105200 | 601392570 | 7810 | 7810 | 7810 | 7800 | 1509 |
| 497 | 20240102 | 105100 | 589617780 | 7800 | 7810 | 7810 | 7800 | 648 |
| 498 | 20240102 | 105000 | 584563210 | 7810 | 7810 | 7810 | 7810 | 96 |
| 499 | 20240102 | 104900 | 583813450 | 7810 | 7810 | 7810 | 7810 | 21 |
| 500 | 20240102 | 104800 | 583649440 | 7810 | 7810 | 7810 | 7800 | 106 |
| 501 | 20240102 | 104700 | 582822610 | 7800 | 7800 | 7810 | 7800 | 125 |
| 502 | 20240102 | 104600 | 581847600 | 7810 | 7800 | 7820 | 7800 | 1332 |
| 503 | 20240102 | 104500 | 571456630 | 7800 | 7810 | 7810 | 7800 | 2915 |
| 504 | 20240102 | 104400 | 548718120 | 7810 | 7810 | 7810 | 7800 | 173 |
| 505 | 20240102 | 104300 | 547368160 | 7810 | 7820 | 7820 | 7800 | 3745 |
| 506 | 20240102 | 104200 | 518115120 | 7830 | 7820 | 7830 | 7820 | 363 |
| 507 | 20240102 | 104100 | 515275180 | 7820 | 7820 | 7820 | 7820 | 299 |
| 508 | 20240102 | 104000 | 512937000 | 7820 | 7840 | 7840 | 7820 | 1114 |
| 509 | 20240102 | 103900 | 504214350 | 7840 | 7850 | 7850 | 7840 | 194 |
| 510 | 20240102 | 103800 | 502692590 | 7840 | 7850 | 7850 | 7840 | 530 |
| 511 | 20240102 | 103700 | 498537290 | 7840 | 7850 | 7850 | 7840 | 588 |
| 512 | 20240102 | 103600 | 493926590 | 7850 | 7850 | 7850 | 7850 | 83 |
| 513 | 20240102 | 103500 | 493275040 | 7850 | 7850 | 7850 | 7850 | 543 |
| 514 | 20240102 | 103400 | 489012490 | 7850 | 7850 | 7850 | 7850 | 44 |
| 515 | 20240102 | 103300 | 488667090 | 7850 | 7850 | 7850 | 7850 | 1517 |
| 516 | 20240102 | 103200 | 476758640 | 7860 | 7870 | 7870 | 7860 | 17 |
| 517 | 20240102 | 103100 | 476624970 | 7870 | 7840 | 7870 | 7840 | 1199 |
| 518 | 20240102 | 103000 | 467193640 | 7840 | 7850 | 7860 | 7840 | 207 |
| 519 | 20240102 | 102900 | 465568270 | 7870 | 7850 | 7870 | 7850 | 154 |
| 520 | 20240102 | 102800 | 464358830 | 7850 | 7850 | 7850 | 7850 | 821 |
| 521 | 20240102 | 102700 | 457913980 | 7850 | 7860 | 7870 | 7820 | 2284 |
| 522 | 20240102 | 102600 | 440004190 | 7870 | 7870 | 7870 | 7870 | 40 |
| 523 | 20240102 | 102500 | 439689390 | 7870 | 7830 | 7870 | 7830 | 1020 |
| 524 | 20240102 | 102400 | 431692930 | 7830 | 7850 | 7850 | 7830 | 620 |
| 525 | 20240102 | 102300 | 426837000 | 7850 | 7850 | 7880 | 7850 | 286 |
| 526 | 20240102 | 102200 | 424591200 | 7850 | 7860 | 7860 | 7850 | 207 |
| 527 | 20240102 | 102100 | 422966240 | 7880 | 7870 | 7880 | 7860 | 719 |
| 528 | 20240102 | 102000 | 417314020 | 7860 | 7870 | 7870 | 7850 | 737 |
| 529 | 20240102 | 101900 | 411520980 | 7850 | 7850 | 7870 | 7850 | 193 |
| 530 | 20240102 | 101800 | 410005890 | 7870 | 7860 | 7870 | 7860 | 675 |
| 531 | 20240102 | 101700 | 404697810 | 7860 | 7820 | 7860 | 7820 | 138 |
| 532 | 20240102 | 101600 | 403618540 | 7820 | 7850 | 7850 | 7820 | 1374 |
| 533 | 20240102 | 101500 | 392870320 | 7860 | 7820 | 7860 | 7810 | 1033 |
| 534 | 20240102 | 101400 | 384780060 | 7820 | 7820 | 7840 | 7820 | 1545 |
| 535 | 20240102 | 101300 | 372698110 | 7820 | 7840 | 7840 | 7820 | 327 |
| 536 | 20240102 | 101200 | 370140950 | 7820 | 7830 | 7830 | 7820 | 847 |
| 537 | 20240102 | 101100 | 363509110 | 7830 | 7830 | 7840 | 7820 | 1238 |
| 538 | 20240102 | 101000 | 353827860 | 7820 | 7850 | 7870 | 7810 | 2692 |
| 539 | 20240102 | 100900 | 332744760 | 7850 | 7880 | 7890 | 7840 | 2196 |
| 540 | 20240102 | 100800 | 315517460 | 7840 | 7830 | 7860 | 7830 | 2729 |
| 541 | 20240102 | 100700 | 294134760 | 7830 | 7820 | 7860 | 7820 | 856 |
| 542 | 20240102 | 100600 | 287425730 | 7830 | 7800 | 7840 | 7790 | 4160 |
| 543 | 20240102 | 100500 | 254882010 | 7830 | 7800 | 7830 | 7780 | 2573 |
| 544 | 20240102 | 100400 | 234808130 | 7800 | 7800 | 7820 | 7800 | 472 |
| 545 | 20240102 | 100300 | 231124810 | 7820 | 7800 | 7820 | 7790 | 3123 |
| 546 | 20240102 | 100200 | 206764180 | 7800 | 7830 | 7830 | 7800 | 4927 |
| 547 | 20240102 | 100100 | 168310060 | 7830 | 7870 | 7870 | 7800 | 4601 |
| 548 | 20240102 | 100000 | 132270880 | 7870 | 7900 | 7900 | 7800 | 13242 |