32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 3 | 20240102 | 195200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 4 | 20240102 | 195100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 5 | 20240102 | 195000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 6 | 20240102 | 194900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 7 | 20240102 | 194800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 8 | 20240102 | 194700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 9 | 20240102 | 194600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 10 | 20240102 | 194500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 11 | 20240102 | 194400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 12 | 20240102 | 194300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 13 | 20240102 | 194200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 14 | 20240102 | 194100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 15 | 20240102 | 194000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 16 | 20240102 | 193900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 17 | 20240102 | 193800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 18 | 20240102 | 193700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 19 | 20240102 | 193600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 20 | 20240102 | 193500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 21 | 20240102 | 193400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 22 | 20240102 | 193300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 23 | 20240102 | 193200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 24 | 20240102 | 193100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 25 | 20240102 | 193000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 26 | 20240102 | 192900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 27 | 20240102 | 192800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 28 | 20240102 | 192700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 29 | 20240102 | 192600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 30 | 20240102 | 192500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 31 | 20240102 | 192400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 32 | 20240102 | 192300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 33 | 20240102 | 192200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 34 | 20240102 | 192100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 35 | 20240102 | 192000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 36 | 20240102 | 191900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 37 | 20240102 | 191800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 38 | 20240102 | 191700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 39 | 20240102 | 191600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 40 | 20240102 | 191500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 41 | 20240102 | 191400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 42 | 20240102 | 191300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 43 | 20240102 | 191200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 44 | 20240102 | 191100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 45 | 20240102 | 191000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 46 | 20240102 | 190900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 47 | 20240102 | 190800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 48 | 20240102 | 190700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 49 | 20240102 | 190600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 50 | 20240102 | 190500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 51 | 20240102 | 190400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 52 | 20240102 | 190300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 53 | 20240102 | 190200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 54 | 20240102 | 190100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 55 | 20240102 | 190000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 56 | 20240102 | 185900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 57 | 20240102 | 185800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 58 | 20240102 | 185700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 59 | 20240102 | 185600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 60 | 20240102 | 185500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 61 | 20240102 | 185400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 62 | 20240102 | 185300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 63 | 20240102 | 185200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 64 | 20240102 | 185100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 65 | 20240102 | 185000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 66 | 20240102 | 184900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 67 | 20240102 | 184800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 68 | 20240102 | 184700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 69 | 20240102 | 184600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 70 | 20240102 | 184500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 71 | 20240102 | 184400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 72 | 20240102 | 184300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 73 | 20240102 | 184200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 74 | 20240102 | 184100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 75 | 20240102 | 184000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 76 | 20240102 | 183900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 77 | 20240102 | 183800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 78 | 20240102 | 183700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 79 | 20240102 | 183600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 80 | 20240102 | 183500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 81 | 20240102 | 183400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 82 | 20240102 | 183300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 83 | 20240102 | 183200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 84 | 20240102 | 183100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 85 | 20240102 | 183000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 86 | 20240102 | 182900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 87 | 20240102 | 182800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 88 | 20240102 | 182700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 89 | 20240102 | 182600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 90 | 20240102 | 182500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 91 | 20240102 | 182400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 92 | 20240102 | 182300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 93 | 20240102 | 182200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 94 | 20240102 | 182100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 95 | 20240102 | 182000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 96 | 20240102 | 181900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 97 | 20240102 | 181800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 98 | 20240102 | 181700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 99 | 20240102 | 181600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 100 | 20240102 | 181500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 101 | 20240102 | 181400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 102 | 20240102 | 181300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 103 | 20240102 | 181200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 104 | 20240102 | 181100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 105 | 20240102 | 181000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 106 | 20240102 | 180900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 107 | 20240102 | 180800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 108 | 20240102 | 180700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 109 | 20240102 | 180600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 110 | 20240102 | 180500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 111 | 20240102 | 180400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 112 | 20240102 | 180300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 113 | 20240102 | 180200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 114 | 20240102 | 180100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 115 | 20240102 | 180000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 116 | 20240102 | 175900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 117 | 20240102 | 175800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 118 | 20240102 | 175700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 119 | 20240102 | 175600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 120 | 20240102 | 175500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 121 | 20240102 | 175400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 122 | 20240102 | 175300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 123 | 20240102 | 175200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 124 | 20240102 | 175100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 125 | 20240102 | 175000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 126 | 20240102 | 174900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 127 | 20240102 | 174800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 128 | 20240102 | 174700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 129 | 20240102 | 174600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 130 | 20240102 | 174500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 131 | 20240102 | 174400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 132 | 20240102 | 174300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 133 | 20240102 | 174200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 134 | 20240102 | 174100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 135 | 20240102 | 174000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 136 | 20240102 | 173900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 137 | 20240102 | 173800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 138 | 20240102 | 173700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 139 | 20240102 | 173600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 140 | 20240102 | 173500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 141 | 20240102 | 173400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 142 | 20240102 | 173300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 143 | 20240102 | 173200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 144 | 20240102 | 173100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 145 | 20240102 | 173000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 146 | 20240102 | 172900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 147 | 20240102 | 172800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 148 | 20240102 | 172700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 149 | 20240102 | 172600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 150 | 20240102 | 172500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 151 | 20240102 | 172400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 152 | 20240102 | 172300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 153 | 20240102 | 172200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 154 | 20240102 | 172100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 155 | 20240102 | 172000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 156 | 20240102 | 171900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 157 | 20240102 | 171800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 158 | 20240102 | 171700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 159 | 20240102 | 171600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 160 | 20240102 | 171500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 161 | 20240102 | 171400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 162 | 20240102 | 171300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 163 | 20240102 | 171200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 164 | 20240102 | 171100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 165 | 20240102 | 171000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 166 | 20240102 | 170900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 167 | 20240102 | 170800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 168 | 20240102 | 170700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 169 | 20240102 | 170600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 170 | 20240102 | 170500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 171 | 20240102 | 170400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 172 | 20240102 | 170300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 173 | 20240102 | 170200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 174 | 20240102 | 170100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 175 | 20240102 | 170000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 176 | 20240102 | 165900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 177 | 20240102 | 165800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 178 | 20240102 | 165700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 179 | 20240102 | 165600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 180 | 20240102 | 165500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 181 | 20240102 | 165400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 182 | 20240102 | 165300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 183 | 20240102 | 165200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 184 | 20240102 | 165100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 185 | 20240102 | 165000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 186 | 20240102 | 164900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 187 | 20240102 | 164800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 188 | 20240102 | 164700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 189 | 20240102 | 164600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 190 | 20240102 | 164500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 191 | 20240102 | 164400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 192 | 20240102 | 164300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 193 | 20240102 | 164200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 194 | 20240102 | 164100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 195 | 20240102 | 164000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 196 | 20240102 | 163900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 197 | 20240102 | 163800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 198 | 20240102 | 163700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 199 | 20240102 | 163600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 200 | 20240102 | 163500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 201 | 20240102 | 163400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 202 | 20240102 | 163300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 203 | 20240102 | 163200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 204 | 20240102 | 163100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 205 | 20240102 | 163000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 206 | 20240102 | 162900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 207 | 20240102 | 162800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 208 | 20240102 | 162700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 209 | 20240102 | 162600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 210 | 20240102 | 162500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 211 | 20240102 | 162400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 212 | 20240102 | 162300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 213 | 20240102 | 162200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 214 | 20240102 | 162100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 215 | 20240102 | 162000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 216 | 20240102 | 161900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 217 | 20240102 | 161800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 218 | 20240102 | 161700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 219 | 20240102 | 161600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 220 | 20240102 | 161500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 221 | 20240102 | 161400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 222 | 20240102 | 161300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 223 | 20240102 | 161200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 224 | 20240102 | 161100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 225 | 20240102 | 161000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 226 | 20240102 | 160900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 227 | 20240102 | 160800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 228 | 20240102 | 160700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 229 | 20240102 | 160600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 230 | 20240102 | 160500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 231 | 20240102 | 160400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 232 | 20240102 | 160300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 233 | 20240102 | 160200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 234 | 20240102 | 160100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 235 | 20240102 | 160000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 236 | 20240102 | 155900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 237 | 20240102 | 155800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 238 | 20240102 | 155700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 239 | 20240102 | 155600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 240 | 20240102 | 155500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 241 | 20240102 | 155400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 242 | 20240102 | 155300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 243 | 20240102 | 155200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 244 | 20240102 | 155100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 245 | 20240102 | 155000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 246 | 20240102 | 154900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 247 | 20240102 | 154800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 248 | 20240102 | 154700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 249 | 20240102 | 154600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 250 | 20240102 | 154500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 251 | 20240102 | 154400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 252 | 20240102 | 154300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 253 | 20240102 | 154200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 254 | 20240102 | 154100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 255 | 20240102 | 154000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 256 | 20240102 | 153900 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 257 | 20240102 | 153800 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 258 | 20240102 | 153700 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 259 | 20240102 | 153600 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 260 | 20240102 | 153500 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 261 | 20240102 | 153400 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 262 | 20240102 | 153300 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 263 | 20240102 | 153200 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 264 | 20240102 | 153100 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 0 |
| 265 | 20240102 | 153000 | 3693987070 | 16790 | 16790 | 16790 | 16790 | 1930 |
| 266 | 20240102 | 152900 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 267 | 20240102 | 152800 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 268 | 20240102 | 152700 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 269 | 20240102 | 152600 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 270 | 20240102 | 152500 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 271 | 20240102 | 152400 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 272 | 20240102 | 152300 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 273 | 20240102 | 152200 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 274 | 20240102 | 152100 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 275 | 20240102 | 152000 | 3661582370 | 16790 | 16790 | 16790 | 16790 | 0 |
| 276 | 20240102 | 151900 | 3661582370 | 16790 | 16770 | 16790 | 16740 | 703 |
| 277 | 20240102 | 151800 | 3649785080 | 16800 | 16740 | 16800 | 16740 | 393 |
| 278 | 20240102 | 151700 | 3643198030 | 16740 | 16750 | 16750 | 16740 | 147 |
| 279 | 20240102 | 151600 | 3640736660 | 16740 | 16740 | 16740 | 16740 | 98 |
| 280 | 20240102 | 151500 | 3639096140 | 16770 | 16740 | 16770 | 16740 | 88 |
| 281 | 20240102 | 151400 | 3637620500 | 16740 | 16750 | 16780 | 16740 | 215 |
| 282 | 20240102 | 151300 | 3634019400 | 16740 | 16770 | 16770 | 16740 | 1260 |
| 283 | 20240102 | 151200 | 3612893360 | 16750 | 16780 | 16780 | 16750 | 335 |
| 284 | 20240102 | 151100 | 3607279410 | 16800 | 16840 | 16840 | 16800 | 3 |
| 285 | 20240102 | 151000 | 3607228930 | 16770 | 16770 | 16850 | 16770 | 915 |
| 286 | 20240102 | 150900 | 3591828270 | 16770 | 16770 | 16770 | 16770 | 289 |
| 287 | 20240102 | 150800 | 3586981740 | 16770 | 16770 | 16790 | 16770 | 28 |
| 288 | 20240102 | 150700 | 3586511920 | 16800 | 16750 | 16800 | 16750 | 311 |
| 289 | 20240102 | 150600 | 3581295360 | 16760 | 16750 | 16760 | 16750 | 12 |
| 290 | 20240102 | 150500 | 3581094260 | 16770 | 16760 | 16770 | 16750 | 141 |
| 291 | 20240102 | 150400 | 3578731070 | 16760 | 16770 | 16770 | 16760 | 326 |
| 292 | 20240102 | 150300 | 3573264070 | 16770 | 16770 | 16770 | 16770 | 4 |
| 293 | 20240102 | 150200 | 3573196990 | 16800 | 16790 | 16800 | 16760 | 296 |
| 294 | 20240102 | 150100 | 3568224900 | 16760 | 16770 | 16770 | 16750 | 57 |
| 295 | 20240102 | 150000 | 3567269660 | 16770 | 16760 | 16770 | 16750 | 276 |
| 296 | 20240102 | 145900 | 3562644320 | 16760 | 16770 | 16770 | 16760 | 89 |
| 297 | 20240102 | 145800 | 3561152170 | 16770 | 16760 | 16770 | 16760 | 315 |
| 298 | 20240102 | 145700 | 3555872300 | 16760 | 16770 | 16770 | 16760 | 81 |
| 299 | 20240102 | 145600 | 3554514620 | 16760 | 16760 | 16770 | 16760 | 229 |
| 300 | 20240102 | 145500 | 3550676520 | 16760 | 16770 | 16780 | 16760 | 101 |
| 301 | 20240102 | 145400 | 3548983680 | 16760 | 16770 | 16790 | 16760 | 280 |
| 302 | 20240102 | 145300 | 3544289050 | 16770 | 16770 | 16800 | 16770 | 145 |
| 303 | 20240102 | 145200 | 3541857090 | 16770 | 16790 | 16800 | 16770 | 271 |
| 304 | 20240102 | 145100 | 3537309120 | 16790 | 16790 | 16800 | 16760 | 272 |
| 305 | 20240102 | 145000 | 3532742800 | 16790 | 16780 | 16800 | 16760 | 432 |
| 306 | 20240102 | 144900 | 3525495550 | 16770 | 16770 | 16780 | 16770 | 201 |
| 307 | 20240102 | 144800 | 3522124700 | 16780 | 16800 | 16800 | 16770 | 153 |
| 308 | 20240102 | 144700 | 3519558300 | 16770 | 16800 | 16800 | 16760 | 262 |
| 309 | 20240102 | 144600 | 3515162450 | 16800 | 16760 | 16800 | 16750 | 192 |
| 310 | 20240102 | 144500 | 3511944310 | 16760 | 16760 | 16760 | 16750 | 167 |
| 311 | 20240102 | 144400 | 3509145400 | 16760 | 16760 | 16770 | 16750 | 246 |
| 312 | 20240102 | 144300 | 3505022510 | 16770 | 16780 | 16810 | 16770 | 187 |
| 313 | 20240102 | 144200 | 3501885610 | 16780 | 16820 | 16820 | 16780 | 148 |
| 314 | 20240102 | 144100 | 3499402100 | 16780 | 16780 | 16820 | 16780 | 184 |
| 315 | 20240102 | 144000 | 3496312170 | 16780 | 16750 | 16810 | 16750 | 695 |
| 316 | 20240102 | 143900 | 3484638680 | 16780 | 16770 | 16780 | 16750 | 360 |
| 317 | 20240102 | 143800 | 3478606110 | 16770 | 16800 | 16800 | 16760 | 442 |
| 318 | 20240102 | 143700 | 3471194990 | 16770 | 16800 | 16810 | 16770 | 232 |
| 319 | 20240102 | 143600 | 3467301740 | 16780 | 16770 | 16800 | 16770 | 113 |
| 320 | 20240102 | 143500 | 3465406020 | 16780 | 16770 | 16810 | 16760 | 132 |
| 321 | 20240102 | 143400 | 3463191770 | 16780 | 16770 | 16780 | 16760 | 178 |
| 322 | 20240102 | 143300 | 3460207910 | 16780 | 16800 | 16800 | 16780 | 312 |
| 323 | 20240102 | 143200 | 3454969290 | 16800 | 16810 | 16810 | 16780 | 90 |
| 324 | 20240102 | 143100 | 3453458870 | 16790 | 16810 | 16820 | 16780 | 363 |
| 325 | 20240102 | 143000 | 3447363250 | 16790 | 16790 | 16830 | 16780 | 59 |
| 326 | 20240102 | 142900 | 3446372040 | 16790 | 16780 | 16800 | 16770 | 158 |
| 327 | 20240102 | 142800 | 3443720260 | 16780 | 16790 | 16790 | 16780 | 213 |
| 328 | 20240102 | 142700 | 3440144980 | 16780 | 16800 | 16800 | 16780 | 297 |
| 329 | 20240102 | 142600 | 3435158220 | 16790 | 16790 | 16810 | 16790 | 226 |
| 330 | 20240102 | 142500 | 3431363190 | 16790 | 16800 | 16810 | 16790 | 104 |
| 331 | 20240102 | 142400 | 3429615970 | 16800 | 16800 | 16830 | 16800 | 280 |
| 332 | 20240102 | 142300 | 3424911140 | 16810 | 16820 | 16860 | 16800 | 554 |
| 333 | 20240102 | 142200 | 3415593660 | 16820 | 16790 | 16820 | 16790 | 387 |
| 334 | 20240102 | 142100 | 3409092090 | 16790 | 16820 | 16820 | 16790 | 14 |
| 335 | 20240102 | 142000 | 3408856840 | 16820 | 16780 | 16860 | 16780 | 150 |
| 336 | 20240102 | 141900 | 3406339200 | 16780 | 16790 | 16880 | 16770 | 162 |
| 337 | 20240102 | 141800 | 3403619740 | 16790 | 16770 | 16890 | 16760 | 1428 |
| 338 | 20240102 | 141700 | 3379555230 | 16760 | 16770 | 16770 | 16750 | 98 |
| 339 | 20240102 | 141600 | 3377913480 | 16770 | 16750 | 16770 | 16750 | 352 |
| 340 | 20240102 | 141500 | 3372016090 | 16750 | 16770 | 16780 | 16750 | 64 |
| 341 | 20240102 | 141400 | 3370943240 | 16770 | 16760 | 16770 | 16750 | 207 |
| 342 | 20240102 | 141300 | 3367474010 | 16760 | 16780 | 16780 | 16760 | 400 |
| 343 | 20240102 | 141200 | 3360767280 | 16770 | 16780 | 16780 | 16770 | 273 |
| 344 | 20240102 | 141100 | 3356189020 | 16770 | 16770 | 16770 | 16770 | 429 |
| 345 | 20240102 | 141000 | 3348994690 | 16770 | 16770 | 16770 | 16760 | 58 |
| 346 | 20240102 | 140900 | 3348022060 | 16770 | 16770 | 16800 | 16770 | 196 |
| 347 | 20240102 | 140800 | 3344734950 | 16780 | 16770 | 16780 | 16770 | 103 |
| 348 | 20240102 | 140700 | 3343006940 | 16760 | 16760 | 16760 | 16750 | 256 |
| 349 | 20240102 | 140600 | 3338716980 | 16800 | 16750 | 16800 | 16750 | 204 |
| 350 | 20240102 | 140500 | 3335294540 | 16750 | 16750 | 16760 | 16750 | 156 |
| 351 | 20240102 | 140400 | 3332681500 | 16750 | 16740 | 16750 | 16740 | 229 |
| 352 | 20240102 | 140300 | 3328845810 | 16740 | 16750 | 16760 | 16740 | 912 |
| 353 | 20240102 | 140200 | 3313571540 | 16740 | 16740 | 16780 | 16730 | 305 |
| 354 | 20240102 | 140100 | 3308463550 | 16730 | 16740 | 16780 | 16730 | 38 |
| 355 | 20240102 | 140000 | 3307827430 | 16730 | 16730 | 16740 | 16730 | 97 |
| 356 | 20240102 | 135900 | 3306204570 | 16730 | 16730 | 16730 | 16730 | 177 |
| 357 | 20240102 | 135800 | 3303243360 | 16740 | 16740 | 16750 | 16740 | 238 |
| 358 | 20240102 | 135700 | 3299259200 | 16740 | 16740 | 16770 | 16740 | 542 |
| 359 | 20240102 | 135600 | 3290171630 | 16770 | 16750 | 16770 | 16740 | 315 |
| 360 | 20240102 | 135500 | 3284893920 | 16750 | 16760 | 16770 | 16750 | 447 |
| 361 | 20240102 | 135400 | 3277403730 | 16770 | 16770 | 16780 | 16760 | 362 |
| 362 | 20240102 | 135300 | 3271332550 | 16780 | 16770 | 16780 | 16770 | 137 |
| 363 | 20240102 | 135200 | 3269034690 | 16770 | 16770 | 16770 | 16770 | 177 |
| 364 | 20240102 | 135100 | 3266066400 | 16770 | 16770 | 16780 | 16770 | 202 |
| 365 | 20240102 | 135000 | 3262678840 | 16780 | 16790 | 16790 | 16770 | 156 |
| 366 | 20240102 | 134900 | 3260061280 | 16780 | 16780 | 16790 | 16780 | 77 |
| 367 | 20240102 | 134800 | 3258768490 | 16780 | 16770 | 16800 | 16770 | 240 |
| 368 | 20240102 | 134700 | 3254742520 | 16800 | 16780 | 16810 | 16770 | 73 |
| 369 | 20240102 | 134600 | 3253517750 | 16780 | 16800 | 16800 | 16780 | 634 |
| 370 | 20240102 | 134500 | 3242877960 | 16790 | 16790 | 16810 | 16790 | 67 |
| 371 | 20240102 | 134400 | 3241752930 | 16790 | 16790 | 16800 | 16790 | 964 |
| 372 | 20240102 | 134300 | 3225565190 | 16790 | 16790 | 16800 | 16790 | 69 |
| 373 | 20240102 | 134200 | 3224406670 | 16790 | 16810 | 16810 | 16790 | 217 |
| 374 | 20240102 | 134100 | 3220763170 | 16820 | 16800 | 16820 | 16790 | 110 |
| 375 | 20240102 | 134000 | 3218914320 | 16800 | 16800 | 16800 | 16790 | 101 |
| 376 | 20240102 | 133900 | 3217218170 | 16790 | 16800 | 16810 | 16790 | 273 |
| 377 | 20240102 | 133800 | 3212632890 | 16790 | 16790 | 16800 | 16790 | 74 |
| 378 | 20240102 | 133700 | 3211390420 | 16780 | 16780 | 16780 | 16780 | 232 |
| 379 | 20240102 | 133600 | 3207497460 | 16800 | 16810 | 16810 | 16790 | 172 |
| 380 | 20240102 | 133500 | 3204608600 | 16790 | 16820 | 16870 | 16790 | 22 |
| 381 | 20240102 | 133400 | 3204238520 | 16800 | 16800 | 16870 | 16790 | 883 |
| 382 | 20240102 | 133300 | 3189402410 | 16810 | 16830 | 16930 | 16780 | 685 |
| 383 | 20240102 | 133200 | 3177901920 | 16800 | 16800 | 16830 | 16800 | 157 |
| 384 | 20240102 | 133100 | 3175263320 | 16800 | 16810 | 16940 | 16790 | 1376 |
| 385 | 20240102 | 133000 | 3152104170 | 16790 | 16810 | 16840 | 16790 | 934 |
| 386 | 20240102 | 132900 | 3136412050 | 16800 | 16780 | 16810 | 16780 | 342 |
| 387 | 20240102 | 132800 | 3130666710 | 16780 | 16780 | 16810 | 16780 | 259 |
| 388 | 20240102 | 132700 | 3126318210 | 16780 | 16820 | 16820 | 16780 | 84 |
| 389 | 20240102 | 132600 | 3124908600 | 16810 | 16820 | 16820 | 16780 | 182 |
| 390 | 20240102 | 132500 | 3121854360 | 16780 | 16800 | 16820 | 16780 | 109 |
| 391 | 20240102 | 132400 | 3120021640 | 16780 | 16780 | 16790 | 16780 | 241 |
| 392 | 20240102 | 132300 | 3115977650 | 16800 | 16780 | 16820 | 16780 | 173 |
| 393 | 20240102 | 132200 | 3113073840 | 16780 | 16810 | 16840 | 16780 | 268 |
| 394 | 20240102 | 132100 | 3108569310 | 16780 | 16810 | 16830 | 16780 | 547 |
| 395 | 20240102 | 132000 | 3099386290 | 16780 | 16800 | 16830 | 16780 | 103 |
| 396 | 20240102 | 131900 | 3097656710 | 16800 | 16790 | 16800 | 16780 | 185 |
| 397 | 20240102 | 131800 | 3094550610 | 16790 | 16810 | 16830 | 16790 | 393 |
| 398 | 20240102 | 131700 | 3087945350 | 16800 | 16800 | 16830 | 16800 | 116 |
| 399 | 20240102 | 131600 | 3085996140 | 16800 | 16840 | 16840 | 16800 | 175 |
| 400 | 20240102 | 131500 | 3083053990 | 16840 | 16800 | 16840 | 16800 | 228 |
| 401 | 20240102 | 131400 | 3079222930 | 16810 | 16780 | 16810 | 16780 | 194 |
| 402 | 20240102 | 131300 | 3075967410 | 16790 | 16790 | 16810 | 16780 | 435 |
| 403 | 20240102 | 131200 | 3068664300 | 16790 | 16790 | 16790 | 16780 | 222 |
| 404 | 20240102 | 131100 | 3064937500 | 16790 | 16880 | 16880 | 16790 | 54 |
| 405 | 20240102 | 131000 | 3064029270 | 16810 | 16790 | 16900 | 16790 | 210 |
| 406 | 20240102 | 130900 | 3060495730 | 16790 | 16800 | 16820 | 16790 | 246 |
| 407 | 20240102 | 130800 | 3056363680 | 16800 | 16820 | 16820 | 16790 | 750 |
| 408 | 20240102 | 130700 | 3043764250 | 16820 | 16830 | 16830 | 16820 | 160 |
| 409 | 20240102 | 130600 | 3041072690 | 16820 | 16840 | 16840 | 16820 | 130 |
| 410 | 20240102 | 130500 | 3038883540 | 16840 | 16820 | 16860 | 16820 | 288 |
| 411 | 20240102 | 130400 | 3034034080 | 16810 | 16800 | 16810 | 16800 | 134 |
| 412 | 20240102 | 130300 | 3031782760 | 16800 | 16810 | 16810 | 16800 | 318 |
| 413 | 20240102 | 130200 | 3026439870 | 16810 | 16810 | 16810 | 16810 | 20 |
| 414 | 20240102 | 130100 | 3026103670 | 16810 | 16800 | 16820 | 16800 | 354 |
| 415 | 20240102 | 130000 | 3020153000 | 16800 | 16800 | 16800 | 16800 | 70 |
| 416 | 20240102 | 125900 | 3018977000 | 16810 | 16800 | 16820 | 16800 | 133 |
| 417 | 20240102 | 125800 | 3016741200 | 16810 | 16800 | 16830 | 16790 | 211 |
| 418 | 20240102 | 125700 | 3013194800 | 16810 | 16780 | 16810 | 16780 | 351 |
| 419 | 20240102 | 125600 | 3007303790 | 16780 | 16790 | 16810 | 16780 | 734 |
| 420 | 20240102 | 125500 | 2994983060 | 16790 | 16810 | 16810 | 16790 | 275 |
| 421 | 20240102 | 125400 | 2990362890 | 16810 | 16800 | 16810 | 16800 | 146 |
| 422 | 20240102 | 125300 | 2987909700 | 16800 | 16800 | 16870 | 16800 | 116 |
| 423 | 20240102 | 125200 | 2985959540 | 16800 | 16830 | 16830 | 16800 | 106 |
| 424 | 20240102 | 125100 | 2984178690 | 16820 | 16810 | 16820 | 16800 | 126 |
| 425 | 20240102 | 125000 | 2982060120 | 16790 | 16810 | 16820 | 16780 | 385 |
| 426 | 20240102 | 124900 | 2975591820 | 16780 | 16810 | 16810 | 16780 | 611 |
| 427 | 20240102 | 124800 | 2965331860 | 16810 | 16830 | 16830 | 16810 | 427 |
| 428 | 20240102 | 124700 | 2958147160 | 16840 | 16840 | 16840 | 16840 | 50 |
| 429 | 20240102 | 124600 | 2957305160 | 16830 | 16840 | 16850 | 16830 | 234 |
| 430 | 20240102 | 124500 | 2953364830 | 16860 | 16840 | 16860 | 16840 | 343 |
| 431 | 20240102 | 124400 | 2947585270 | 16840 | 16840 | 16850 | 16840 | 396 |
| 432 | 20240102 | 124300 | 2940916330 | 16850 | 16840 | 16850 | 16840 | 262 |
| 433 | 20240102 | 124200 | 2936502240 | 16840 | 16840 | 16840 | 16840 | 153 |
| 434 | 20240102 | 124100 | 2933925720 | 16840 | 16850 | 16860 | 16840 | 239 |
| 435 | 20240102 | 124000 | 2929899330 | 16850 | 16870 | 16870 | 16840 | 130 |
| 436 | 20240102 | 123900 | 2927707850 | 16850 | 16840 | 16850 | 16830 | 118 |
| 437 | 20240102 | 123800 | 2925721210 | 16840 | 16850 | 16860 | 16830 | 230 |
| 438 | 20240102 | 123700 | 2921846840 | 16850 | 16830 | 16850 | 16830 | 289 |
| 439 | 20240102 | 123600 | 2916979710 | 16840 | 16810 | 16840 | 16810 | 147 |
| 440 | 20240102 | 123500 | 2914504440 | 16810 | 16820 | 16830 | 16810 | 227 |
| 441 | 20240102 | 123400 | 2910688220 | 16810 | 16770 | 16840 | 16770 | 556 |
| 442 | 20240102 | 123300 | 2901328750 | 16800 | 16780 | 16800 | 16770 | 503 |
| 443 | 20240102 | 123200 | 2892886500 | 16780 | 16790 | 16790 | 16780 | 120 |
| 444 | 20240102 | 123100 | 2890872890 | 16790 | 16840 | 16840 | 16780 | 1551 |
| 445 | 20240102 | 123000 | 2864804910 | 16840 | 16840 | 16840 | 16830 | 108 |
| 446 | 20240102 | 122900 | 2862986510 | 16830 | 16830 | 16840 | 16830 | 189 |
| 447 | 20240102 | 122800 | 2859805060 | 16830 | 16830 | 16850 | 16830 | 265 |
| 448 | 20240102 | 122700 | 2855342380 | 16820 | 16850 | 16850 | 16820 | 150 |
| 449 | 20240102 | 122600 | 2852817710 | 16850 | 16860 | 16890 | 16840 | 191 |
| 450 | 20240102 | 122500 | 2849596380 | 16860 | 16830 | 16860 | 16820 | 238 |
| 451 | 20240102 | 122400 | 2845588470 | 16820 | 16820 | 16830 | 16820 | 167 |
| 452 | 20240102 | 122300 | 2842778470 | 16840 | 16850 | 16860 | 16820 | 94 |
| 453 | 20240102 | 122200 | 2841196700 | 16860 | 16820 | 16860 | 16820 | 54 |
| 454 | 20240102 | 122100 | 2840286820 | 16810 | 16820 | 16830 | 16810 | 236 |
| 455 | 20240102 | 122000 | 2836317500 | 16820 | 16840 | 16900 | 16810 | 230 |
| 456 | 20240102 | 121900 | 2832445580 | 16820 | 16820 | 16830 | 16820 | 131 |
| 457 | 20240102 | 121800 | 2830241590 | 16850 | 16830 | 16930 | 16830 | 214 |
| 458 | 20240102 | 121700 | 2826624330 | 16830 | 16830 | 16840 | 16830 | 114 |
| 459 | 20240102 | 121600 | 2824705660 | 16830 | 16810 | 16840 | 16800 | 343 |
| 460 | 20240102 | 121500 | 2818937790 | 16810 | 16800 | 16820 | 16800 | 88 |
| 461 | 20240102 | 121400 | 2817458220 | 16800 | 16840 | 16840 | 16800 | 209 |
| 462 | 20240102 | 121300 | 2813943960 | 16820 | 16820 | 16830 | 16810 | 174 |
| 463 | 20240102 | 121200 | 2811017200 | 16820 | 16810 | 16850 | 16810 | 484 |
| 464 | 20240102 | 121100 | 2802864190 | 16810 | 16850 | 16850 | 16810 | 1134 |
| 465 | 20240102 | 121000 | 2783786190 | 16850 | 16890 | 16890 | 16850 | 736 |
| 466 | 20240102 | 120900 | 2771375010 | 16890 | 16890 | 16900 | 16890 | 36 |
| 467 | 20240102 | 120800 | 2770766870 | 16890 | 16890 | 16890 | 16880 | 1534 |
| 468 | 20240102 | 120700 | 2744863500 | 16890 | 16910 | 16930 | 16890 | 504 |
| 469 | 20240102 | 120600 | 2736342040 | 16900 | 16900 | 16910 | 16900 | 423 |
| 470 | 20240102 | 120500 | 2729192260 | 16900 | 16920 | 16930 | 16900 | 573 |
| 471 | 20240102 | 120400 | 2719498050 | 16900 | 16890 | 16910 | 16890 | 336 |
| 472 | 20240102 | 120300 | 2713819990 | 16890 | 16920 | 16920 | 16890 | 243 |
| 473 | 20240102 | 120200 | 2709712920 | 16920 | 16890 | 16920 | 16890 | 112 |
| 474 | 20240102 | 120100 | 2707819890 | 16900 | 16910 | 16920 | 16890 | 379 |
| 475 | 20240102 | 120000 | 2701413690 | 16890 | 16890 | 16890 | 16890 | 44 |
| 476 | 20240102 | 115900 | 2700670530 | 16890 | 16890 | 16930 | 16890 | 372 |
| 477 | 20240102 | 115800 | 2694379420 | 16890 | 16900 | 16930 | 16890 | 717 |
| 478 | 20240102 | 115700 | 2682265290 | 16890 | 16920 | 16930 | 16890 | 1838 |
| 479 | 20240102 | 115600 | 2651182640 | 16920 | 16940 | 16940 | 16920 | 759 |
| 480 | 20240102 | 115500 | 2638337760 | 16920 | 17020 | 17040 | 16920 | 2976 |
| 481 | 20240102 | 115400 | 2587834300 | 17020 | 16970 | 17050 | 16970 | 7414 |
| 482 | 20240102 | 115300 | 2461702780 | 16970 | 16970 | 17000 | 16960 | 1066 |
| 483 | 20240102 | 115200 | 2443610920 | 16970 | 16970 | 16980 | 16960 | 874 |
| 484 | 20240102 | 115100 | 2428784850 | 16960 | 16990 | 17000 | 16960 | 865 |
| 485 | 20240102 | 115000 | 2414103170 | 17000 | 17030 | 17030 | 17000 | 876 |
| 486 | 20240102 | 114900 | 2399200410 | 17030 | 17030 | 17090 | 17020 | 1622 |
| 487 | 20240102 | 114800 | 2371580730 | 17020 | 17050 | 17090 | 17000 | 1242 |
| 488 | 20240102 | 114700 | 2350376320 | 17000 | 17010 | 17040 | 17000 | 1754 |
| 489 | 20240102 | 114600 | 2320545840 | 17010 | 17100 | 17100 | 17010 | 2088 |
| 490 | 20240102 | 114500 | 2284959560 | 17100 | 17110 | 17130 | 17100 | 410 |
| 491 | 20240102 | 114400 | 2277947510 | 17110 | 17130 | 17140 | 17110 | 878 |
| 492 | 20240102 | 114300 | 2262918180 | 17110 | 17140 | 17140 | 17100 | 3360 |
| 493 | 20240102 | 114200 | 2205393700 | 17140 | 17250 | 17270 | 17130 | 1660 |
| 494 | 20240102 | 114100 | 2176872810 | 17270 | 17300 | 17300 | 17230 | 5338 |
| 495 | 20240102 | 114000 | 2084692830 | 17300 | 17290 | 17310 | 17290 | 1787 |
| 496 | 20240102 | 113900 | 2053775060 | 17290 | 17270 | 17300 | 17270 | 3151 |
| 497 | 20240102 | 113800 | 1999276110 | 17280 | 17240 | 17290 | 17240 | 3177 |
| 498 | 20240102 | 113700 | 1944418370 | 17250 | 17160 | 17250 | 17160 | 7676 |
| 499 | 20240102 | 113600 | 1812087610 | 17160 | 17230 | 17230 | 17160 | 553 |
| 500 | 20240102 | 113500 | 1802578380 | 17200 | 17160 | 17250 | 17160 | 7373 |
| 501 | 20240102 | 113400 | 1675708920 | 17170 | 17130 | 17170 | 17130 | 1423 |
| 502 | 20240102 | 113300 | 1651318810 | 17150 | 17100 | 17200 | 17100 | 2048 |
| 503 | 20240102 | 113200 | 1616199410 | 17110 | 17040 | 17110 | 17020 | 7279 |
| 504 | 20240102 | 113100 | 1491948220 | 17030 | 17030 | 17040 | 17010 | 2152 |
| 505 | 20240102 | 113000 | 1455298610 | 17030 | 17050 | 17050 | 17000 | 1773 |
| 506 | 20240102 | 112900 | 1425121700 | 17050 | 17040 | 17100 | 17030 | 2064 |
| 507 | 20240102 | 112800 | 1389923430 | 17040 | 16970 | 17040 | 16970 | 8273 |
| 508 | 20240102 | 112700 | 1249321220 | 16960 | 16930 | 16970 | 16930 | 1503 |
| 509 | 20240102 | 112600 | 1223845150 | 16930 | 16950 | 16950 | 16920 | 1232 |
| 510 | 20240102 | 112500 | 1202977170 | 16950 | 16910 | 16950 | 16910 | 937 |
| 511 | 20240102 | 112400 | 1187112760 | 16900 | 16840 | 16900 | 16840 | 3825 |
| 512 | 20240102 | 112300 | 1122573660 | 16830 | 16820 | 16840 | 16810 | 480 |
| 513 | 20240102 | 112200 | 1114495430 | 16810 | 16790 | 16830 | 16790 | 2640 |
| 514 | 20240102 | 112100 | 1070119550 | 16780 | 16750 | 16790 | 16750 | 1798 |
| 515 | 20240102 | 112000 | 1039954200 | 16770 | 16760 | 16770 | 16760 | 466 |
| 516 | 20240102 | 111900 | 1032142210 | 16750 | 16740 | 16760 | 16740 | 546 |
| 517 | 20240102 | 111800 | 1022994110 | 16740 | 16730 | 16740 | 16730 | 141 |
| 518 | 20240102 | 111700 | 1020635030 | 16750 | 16750 | 16760 | 16720 | 910 |
| 519 | 20240102 | 111600 | 1005402830 | 16740 | 16730 | 16740 | 16720 | 889 |
| 520 | 20240102 | 111500 | 990523900 | 16730 | 16670 | 16730 | 16670 | 3762 |
| 521 | 20240102 | 111400 | 927714990 | 16670 | 16660 | 16670 | 16640 | 1223 |
| 522 | 20240102 | 111300 | 907335980 | 16650 | 16620 | 16650 | 16620 | 1199 |
| 523 | 20240102 | 111200 | 887376720 | 16620 | 16630 | 16630 | 16620 | 79 |
| 524 | 20240102 | 111100 | 886063430 | 16620 | 16640 | 16640 | 16620 | 256 |
| 525 | 20240102 | 111000 | 881806510 | 16640 | 16610 | 16640 | 16610 | 140 |
| 526 | 20240102 | 110900 | 879479550 | 16610 | 16650 | 16650 | 16610 | 459 |
| 527 | 20240102 | 110800 | 871843830 | 16650 | 16650 | 16660 | 16650 | 187 |
| 528 | 20240102 | 110700 | 868729980 | 16660 | 16660 | 16660 | 16660 | 192 |
| 529 | 20240102 | 110600 | 865531260 | 16670 | 16650 | 16670 | 16640 | 524 |
| 530 | 20240102 | 110500 | 856799360 | 16660 | 16630 | 16660 | 16610 | 1673 |
| 531 | 20240102 | 110400 | 828953270 | 16630 | 16610 | 16640 | 16610 | 851 |
| 532 | 20240102 | 110300 | 814801040 | 16600 | 16610 | 16620 | 16600 | 699 |
| 533 | 20240102 | 110200 | 803192890 | 16610 | 16610 | 16650 | 16610 | 680 |
| 534 | 20240102 | 110100 | 791874880 | 16610 | 16620 | 16620 | 16610 | 478 |
| 535 | 20240102 | 110000 | 783934540 | 16640 | 16660 | 16660 | 16640 | 906 |
| 536 | 20240102 | 105900 | 768849960 | 16660 | 16610 | 16700 | 16610 | 4292 |
| 537 | 20240102 | 105800 | 697291440 | 16610 | 16610 | 16630 | 16590 | 1602 |
| 538 | 20240102 | 105700 | 670676530 | 16600 | 16610 | 16610 | 16590 | 1010 |
| 539 | 20240102 | 105600 | 653909560 | 16610 | 16600 | 16610 | 16600 | 1936 |
| 540 | 20240102 | 105500 | 621758410 | 16590 | 16600 | 16600 | 16590 | 402 |
| 541 | 20240102 | 105400 | 615085360 | 16600 | 16590 | 16600 | 16590 | 810 |
| 542 | 20240102 | 105300 | 601647360 | 16590 | 16550 | 16590 | 16550 | 634 |
| 543 | 20240102 | 105200 | 591129500 | 16590 | 16530 | 16590 | 16530 | 2480 |
| 544 | 20240102 | 105100 | 550025230 | 16510 | 16510 | 16520 | 16500 | 178 |
| 545 | 20240102 | 105000 | 547086500 | 16510 | 16500 | 16530 | 16500 | 16 |
| 546 | 20240102 | 104900 | 546822460 | 16530 | 16520 | 16530 | 16500 | 1689 |
| 547 | 20240102 | 104800 | 518918290 | 16530 | 16540 | 16540 | 16530 | 417 |
| 548 | 20240102 | 104700 | 512021770 | 16550 | 16550 | 16560 | 16540 | 194 |
| 549 | 20240102 | 104600 | 508810190 | 16560 | 16560 | 16560 | 16560 | 7 |
| 550 | 20240102 | 104500 | 508694270 | 16570 | 16540 | 16570 | 16540 | 769 |
| 551 | 20240102 | 104400 | 495955520 | 16540 | 16570 | 16570 | 16540 | 608 |
| 552 | 20240102 | 104300 | 485893400 | 16560 | 16550 | 16560 | 16550 | 645 |
| 553 | 20240102 | 104200 | 475214530 | 16560 | 16560 | 16570 | 16550 | 1137 |
| 554 | 20240102 | 104100 | 456378390 | 16550 | 16520 | 16550 | 16520 | 1068 |
| 555 | 20240102 | 104000 | 438710910 | 16520 | 16500 | 16530 | 16500 | 1263 |
| 556 | 20240102 | 103900 | 417843720 | 16500 | 16490 | 16500 | 16490 | 838 |
| 557 | 20240102 | 103800 | 404019010 | 16500 | 16510 | 16510 | 16500 | 395 |
| 558 | 20240102 | 103700 | 397500610 | 16500 | 16490 | 16520 | 16490 | 2042 |
| 559 | 20240102 | 103600 | 363816200 | 16480 | 16460 | 16480 | 16460 | 1378 |
| 560 | 20240102 | 103500 | 341109920 | 16460 | 16470 | 16470 | 16440 | 405 |
| 561 | 20240102 | 103400 | 334439700 | 16440 | 16480 | 16480 | 16440 | 409 |
| 562 | 20240102 | 103300 | 327715380 | 16440 | 16450 | 16470 | 16440 | 1457 |
| 563 | 20240102 | 103200 | 303743890 | 16450 | 16450 | 16450 | 16450 | 609 |
| 564 | 20240102 | 103100 | 293725840 | 16450 | 16470 | 16470 | 16450 | 284 |
| 565 | 20240102 | 103000 | 289050040 | 16450 | 16470 | 16470 | 16450 | 446 |
| 566 | 20240102 | 102900 | 281708720 | 16470 | 16470 | 16470 | 16460 | 363 |
| 567 | 20240102 | 102800 | 275730120 | 16470 | 16460 | 16470 | 16460 | 117 |
| 568 | 20240102 | 102700 | 273804030 | 16440 | 16440 | 16440 | 16420 | 350 |
| 569 | 20240102 | 102600 | 268054470 | 16450 | 16440 | 16470 | 16440 | 1612 |
| 570 | 20240102 | 102500 | 241521670 | 16450 | 16390 | 16450 | 16380 | 1314 |
| 571 | 20240102 | 102400 | 219946250 | 16390 | 16400 | 16400 | 16390 | 277 |
| 572 | 20240102 | 102300 | 215404050 | 16410 | 16410 | 16410 | 16410 | 0 |
| 573 | 20240102 | 102200 | 215404050 | 16410 | 16390 | 16410 | 16390 | 530 |
| 574 | 20240102 | 102100 | 206715030 | 16390 | 16430 | 16430 | 16390 | 103 |
| 575 | 20240102 | 102000 | 205026740 | 16390 | 16360 | 16410 | 16360 | 800 |
| 576 | 20240102 | 101900 | 191907170 | 16360 | 16360 | 16360 | 16360 | 100 |
| 577 | 20240102 | 101800 | 190271170 | 16360 | 16350 | 16390 | 16340 | 561 |
| 578 | 20240102 | 101700 | 181096700 | 16350 | 16350 | 16350 | 16350 | 0 |
| 579 | 20240102 | 101600 | 181096700 | 16350 | 16390 | 16390 | 16350 | 7 |
| 580 | 20240102 | 101500 | 180982090 | 16340 | 16330 | 16340 | 16330 | 20 |
| 581 | 20240102 | 101400 | 180655300 | 16400 | 16310 | 16400 | 16300 | 304 |
| 582 | 20240102 | 101300 | 175682710 | 16300 | 16300 | 16300 | 16300 | 5 |
| 583 | 20240102 | 101200 | 175601210 | 16300 | 16340 | 16340 | 16300 | 5 |
| 584 | 20240102 | 101100 | 175519550 | 16300 | 16300 | 16300 | 16300 | 67 |
| 585 | 20240102 | 101000 | 174427450 | 16300 | 16340 | 16340 | 16300 | 111 |
| 586 | 20240102 | 100900 | 172617880 | 16310 | 16340 | 16340 | 16310 | 103 |
| 587 | 20240102 | 100800 | 170936330 | 16340 | 16410 | 16410 | 16340 | 247 |
| 588 | 20240102 | 100700 | 166893830 | 16410 | 16410 | 16410 | 16410 | 59 |
| 589 | 20240102 | 100600 | 165925640 | 16410 | 16470 | 16490 | 16400 | 2511 |
| 590 | 20240102 | 100500 | 124561420 | 16470 | 16300 | 16470 | 16300 | 2114 |
| 591 | 20240102 | 100400 | 89932440 | 16290 | 16320 | 16320 | 16260 | 757 |
| 592 | 20240102 | 100300 | 77621060 | 16380 | 16360 | 16380 | 16360 | 81 |
| 593 | 20240102 | 100200 | 76295660 | 16250 | 16390 | 16390 | 16250 | 2517 |
| 594 | 20240102 | 100100 | 35339260 | 16330 | 16470 | 16480 | 16320 | 263 |
| 595 | 20240102 | 100000 | 31025490 | 16490 | 16260 | 16500 | 16260 | 1895 |