29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 195600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 3 | 20240102 | 195500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20240102 | 195400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20240102 | 195300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20240102 | 195200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20240102 | 195100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20240102 | 195000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20240102 | 194900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20240102 | 194800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20240102 | 194700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20240102 | 194600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20240102 | 194500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20240102 | 194400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20240102 | 194300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20240102 | 194200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20240102 | 194100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20240102 | 194000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20240102 | 193900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20240102 | 193800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20240102 | 193700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20240102 | 193600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20240102 | 193500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20240102 | 193400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20240102 | 193300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20240102 | 193200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20240102 | 193100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20240102 | 193000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20240102 | 192900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20240102 | 192800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20240102 | 192700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20240102 | 192600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 33 | 20240102 | 192500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20240102 | 192400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20240102 | 192300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20240102 | 192200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20240102 | 192100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20240102 | 192000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20240102 | 191900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20240102 | 191800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20240102 | 191700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20240102 | 191600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20240102 | 191500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20240102 | 191400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20240102 | 191300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20240102 | 191200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20240102 | 191100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20240102 | 191000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20240102 | 190900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20240102 | 190800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20240102 | 190700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20240102 | 190600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20240102 | 190500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20240102 | 190400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20240102 | 190300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20240102 | 190200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20240102 | 190100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20240102 | 190000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20240102 | 185900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20240102 | 185800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20240102 | 185700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20240102 | 185600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 63 | 20240102 | 185500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20240102 | 185400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20240102 | 185300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20240102 | 185200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20240102 | 185100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20240102 | 185000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20240102 | 184900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20240102 | 184800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20240102 | 184700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20240102 | 184600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20240102 | 184500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20240102 | 184400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20240102 | 184300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20240102 | 184200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20240102 | 184100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20240102 | 184000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20240102 | 183900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20240102 | 183800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20240102 | 183700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20240102 | 183600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20240102 | 183500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20240102 | 183400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20240102 | 183300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20240102 | 183200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20240102 | 183100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20240102 | 183000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20240102 | 182900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20240102 | 182800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20240102 | 182700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20240102 | 182600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 93 | 20240102 | 182500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20240102 | 182400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20240102 | 182300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20240102 | 182200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20240102 | 182100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20240102 | 182000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20240102 | 181900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20240102 | 181800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20240102 | 181700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20240102 | 181600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20240102 | 181500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20240102 | 181400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20240102 | 181300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20240102 | 181200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20240102 | 181100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20240102 | 181000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20240102 | 180900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20240102 | 180800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20240102 | 180700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20240102 | 180600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20240102 | 180500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20240102 | 180400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20240102 | 180300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20240102 | 180200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20240102 | 180100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20240102 | 180000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20240102 | 175900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20240102 | 175800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20240102 | 175700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20240102 | 175600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 123 | 20240102 | 175500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20240102 | 175400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20240102 | 175300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20240102 | 175200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20240102 | 175100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20240102 | 175000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20240102 | 174900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20240102 | 174800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20240102 | 174700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20240102 | 174600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20240102 | 174500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20240102 | 174400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20240102 | 174300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20240102 | 174200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20240102 | 174100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20240102 | 174000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20240102 | 173900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20240102 | 173800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20240102 | 173700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20240102 | 173600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20240102 | 173500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20240102 | 173400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20240102 | 173300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20240102 | 173200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20240102 | 173100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20240102 | 173000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20240102 | 172900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20240102 | 172800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20240102 | 172700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20240102 | 172600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 153 | 20240102 | 172500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20240102 | 172400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20240102 | 172300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20240102 | 172200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20240102 | 172100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20240102 | 172000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20240102 | 171900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20240102 | 171800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20240102 | 171700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20240102 | 171600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20240102 | 171500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20240102 | 171400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20240102 | 171300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20240102 | 171200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20240102 | 171100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20240102 | 171000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20240102 | 170900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20240102 | 170800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20240102 | 170700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20240102 | 170600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20240102 | 170500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20240102 | 170400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20240102 | 170300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20240102 | 170200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20240102 | 170100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20240102 | 170000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20240102 | 165900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20240102 | 165800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20240102 | 165700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20240102 | 165600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 183 | 20240102 | 165500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 184 | 20240102 | 165400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20240102 | 165300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20240102 | 165200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20240102 | 165100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20240102 | 165000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20240102 | 164900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20240102 | 164800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20240102 | 164700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20240102 | 164600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20240102 | 164500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20240102 | 164400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 195 | 20240102 | 164300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 196 | 20240102 | 164200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 197 | 20240102 | 164100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 198 | 20240102 | 164000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 199 | 20240102 | 163900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 200 | 20240102 | 163800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 201 | 20240102 | 163700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 202 | 20240102 | 163600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 203 | 20240102 | 163500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 204 | 20240102 | 163400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 205 | 20240102 | 163300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 206 | 20240102 | 163200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 207 | 20240102 | 163100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 208 | 20240102 | 163000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 209 | 20240102 | 162900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 210 | 20240102 | 162800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 211 | 20240102 | 162700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 212 | 20240102 | 162600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 213 | 20240102 | 162500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 214 | 20240102 | 162400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 215 | 20240102 | 162300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 216 | 20240102 | 162200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 217 | 20240102 | 162100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 218 | 20240102 | 162000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 219 | 20240102 | 161900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 220 | 20240102 | 161800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 221 | 20240102 | 161700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 222 | 20240102 | 161600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 223 | 20240102 | 161500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 224 | 20240102 | 161400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 225 | 20240102 | 161300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 226 | 20240102 | 161200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 227 | 20240102 | 161100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 228 | 20240102 | 161000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 229 | 20240102 | 160900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 230 | 20240102 | 160800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 231 | 20240102 | 160700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 232 | 20240102 | 160600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 233 | 20240102 | 160500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 234 | 20240102 | 160400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 235 | 20240102 | 160300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 236 | 20240102 | 160200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 237 | 20240102 | 160100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 238 | 20240102 | 160000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 239 | 20240102 | 155900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 240 | 20240102 | 155800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 241 | 20240102 | 155700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 242 | 20240102 | 155600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 243 | 20240102 | 155500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 244 | 20240102 | 155400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 245 | 20240102 | 155300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 246 | 20240102 | 155200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 247 | 20240102 | 155100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 248 | 20240102 | 155000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 249 | 20240102 | 154900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 250 | 20240102 | 154800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 251 | 20240102 | 154700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 252 | 20240102 | 154600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 253 | 20240102 | 154500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 254 | 20240102 | 154400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 255 | 20240102 | 154300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 256 | 20240102 | 154200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 257 | 20240102 | 154100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 258 | 20240102 | 154000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 259 | 20240102 | 153900 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 260 | 20240102 | 153800 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 261 | 20240102 | 153700 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 262 | 20240102 | 153600 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 263 | 20240102 | 153500 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 264 | 20240102 | 153400 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 265 | 20240102 | 153300 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 266 | 20240102 | 153200 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 267 | 20240102 | 153100 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 268 | 20240102 | 153000 | 1261948450 | 8840 | 8840 | 8840 | 8840 | 2430 |
| 269 | 20240102 | 152900 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 270 | 20240102 | 152800 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 271 | 20240102 | 152700 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 272 | 20240102 | 152600 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 273 | 20240102 | 152500 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 274 | 20240102 | 152400 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 275 | 20240102 | 152300 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 276 | 20240102 | 152200 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 277 | 20240102 | 152100 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 278 | 20240102 | 152000 | 1240467250 | 8830 | 8830 | 8830 | 8830 | 0 |
| 279 | 20240102 | 151900 | 1240467250 | 8830 | 8840 | 8840 | 8830 | 466 |
| 280 | 20240102 | 151800 | 1236351810 | 8840 | 8840 | 8840 | 8840 | 34 |
| 281 | 20240102 | 151700 | 1236051250 | 8840 | 8840 | 8840 | 8840 | 203 |
| 282 | 20240102 | 151600 | 1234256730 | 8840 | 8840 | 8840 | 8840 | 285 |
| 283 | 20240102 | 151500 | 1231737330 | 8830 | 8840 | 8840 | 8830 | 259 |
| 284 | 20240102 | 151400 | 1229447790 | 8840 | 8830 | 8840 | 8830 | 204 |
| 285 | 20240102 | 151300 | 1227644470 | 8840 | 8830 | 8840 | 8830 | 110 |
| 286 | 20240102 | 151200 | 1226672810 | 8840 | 8840 | 8840 | 8840 | 237 |
| 287 | 20240102 | 151100 | 1224577730 | 8840 | 8850 | 8850 | 8840 | 3 |
| 288 | 20240102 | 151000 | 1224551200 | 8840 | 8840 | 8840 | 8840 | 202 |
| 289 | 20240102 | 150900 | 1222765520 | 8840 | 8840 | 8840 | 8840 | 13 |
| 290 | 20240102 | 150800 | 1222650600 | 8850 | 8840 | 8850 | 8840 | 4 |
| 291 | 20240102 | 150700 | 1222615220 | 8830 | 8830 | 8830 | 8830 | 1 |
| 292 | 20240102 | 150600 | 1222606390 | 8810 | 8810 | 8810 | 8810 | 0 |
| 293 | 20240102 | 150500 | 1222606390 | 8810 | 8830 | 8830 | 8810 | 464 |
| 294 | 20240102 | 150400 | 1218517230 | 8830 | 8830 | 8830 | 8830 | 2 |
| 295 | 20240102 | 150300 | 1218499570 | 8840 | 8840 | 8840 | 8840 | 189 |
| 296 | 20240102 | 150200 | 1216828810 | 8840 | 8840 | 8840 | 8840 | 2 |
| 297 | 20240102 | 150100 | 1216811130 | 8850 | 8850 | 8850 | 8840 | 24 |
| 298 | 20240102 | 150000 | 1216598800 | 8840 | 8840 | 8840 | 8840 | 2 |
| 299 | 20240102 | 145900 | 1216581120 | 8840 | 8840 | 8840 | 8840 | 20 |
| 300 | 20240102 | 145800 | 1216404320 | 8840 | 8830 | 8840 | 8830 | 587 |
| 301 | 20240102 | 145700 | 1211218660 | 8820 | 8820 | 8830 | 8820 | 156 |
| 302 | 20240102 | 145600 | 1209841840 | 8810 | 8810 | 8810 | 8810 | 2 |
| 303 | 20240102 | 145500 | 1209824220 | 8810 | 8810 | 8810 | 8810 | 40 |
| 304 | 20240102 | 145400 | 1209471820 | 8810 | 8810 | 8810 | 8810 | 5 |
| 305 | 20240102 | 145300 | 1209427770 | 8820 | 8820 | 8830 | 8820 | 59 |
| 306 | 20240102 | 145200 | 1208906840 | 8830 | 8830 | 8830 | 8830 | 0 |
| 307 | 20240102 | 145100 | 1208906840 | 8830 | 8810 | 8830 | 8810 | 38 |
| 308 | 20240102 | 145000 | 1208571370 | 8820 | 8810 | 8820 | 8810 | 100 |
| 309 | 20240102 | 144900 | 1207689380 | 8810 | 8800 | 8810 | 8800 | 2 |
| 310 | 20240102 | 144800 | 1207671770 | 8810 | 8830 | 8830 | 8810 | 120 |
| 311 | 20240102 | 144700 | 1206613660 | 8830 | 8830 | 8830 | 8830 | 4 |
| 312 | 20240102 | 144600 | 1206578340 | 8830 | 8830 | 8830 | 8830 | 2 |
| 313 | 20240102 | 144500 | 1206560680 | 8840 | 8830 | 8840 | 8820 | 1150 |
| 314 | 20240102 | 144400 | 1196406420 | 8820 | 8820 | 8820 | 8820 | 2 |
| 315 | 20240102 | 144300 | 1196388780 | 8820 | 8820 | 8820 | 8820 | 74 |
| 316 | 20240102 | 144200 | 1195736100 | 8820 | 8810 | 8820 | 8810 | 91 |
| 317 | 20240102 | 144100 | 1194934090 | 8810 | 8810 | 8810 | 8810 | 41 |
| 318 | 20240102 | 144000 | 1194572880 | 8810 | 8810 | 8810 | 8800 | 838 |
| 319 | 20240102 | 143900 | 1187194610 | 8810 | 8810 | 8810 | 8810 | 23 |
| 320 | 20240102 | 143800 | 1186991980 | 8810 | 8810 | 8810 | 8810 | 2 |
| 321 | 20240102 | 143700 | 1186974360 | 8810 | 8810 | 8810 | 8810 | 0 |
| 322 | 20240102 | 143600 | 1186974360 | 8810 | 8830 | 8830 | 8810 | 783 |
| 323 | 20240102 | 143500 | 1180073170 | 8830 | 8830 | 8830 | 8830 | 2 |
| 324 | 20240102 | 143400 | 1180055510 | 8830 | 8830 | 8830 | 8830 | 2 |
| 325 | 20240102 | 143300 | 1180037850 | 8830 | 8830 | 8830 | 8830 | 17 |
| 326 | 20240102 | 143200 | 1179887740 | 8840 | 8840 | 8840 | 8840 | 0 |
| 327 | 20240102 | 143100 | 1179887740 | 8840 | 8840 | 8840 | 8840 | 235 |
| 328 | 20240102 | 143000 | 1177810340 | 8840 | 8840 | 8840 | 8840 | 560 |
| 329 | 20240102 | 142900 | 1172859940 | 8850 | 8840 | 8850 | 8840 | 790 |
| 330 | 20240102 | 142800 | 1165868510 | 8850 | 8870 | 8870 | 8850 | 3217 |
| 331 | 20240102 | 142700 | 1137390750 | 8880 | 8880 | 8880 | 8880 | 5 |
| 332 | 20240102 | 142600 | 1137346350 | 8870 | 8870 | 8870 | 8870 | 2 |
| 333 | 20240102 | 142500 | 1137328610 | 8870 | 8870 | 8880 | 8870 | 85 |
| 334 | 20240102 | 142400 | 1136573840 | 8870 | 8860 | 8870 | 8860 | 47 |
| 335 | 20240102 | 142300 | 1136157410 | 8870 | 8870 | 8870 | 8870 | 1 |
| 336 | 20240102 | 142200 | 1136148540 | 8880 | 8880 | 8880 | 8880 | 828 |
| 337 | 20240102 | 142100 | 1128795900 | 8880 | 8890 | 8890 | 8880 | 7 |
| 338 | 20240102 | 142000 | 1128733690 | 8890 | 8890 | 8890 | 8880 | 48 |
| 339 | 20240102 | 141900 | 1128306990 | 8880 | 8890 | 8890 | 8880 | 41 |
| 340 | 20240102 | 141800 | 1127942520 | 8890 | 8890 | 8890 | 8890 | 0 |
| 341 | 20240102 | 141700 | 1127942520 | 8890 | 8890 | 8890 | 8890 | 114 |
| 342 | 20240102 | 141600 | 1126929060 | 8890 | 8890 | 8890 | 8890 | 2 |
| 343 | 20240102 | 141500 | 1126911280 | 8890 | 8890 | 8890 | 8890 | 100 |
| 344 | 20240102 | 141400 | 1126022280 | 8890 | 8890 | 8890 | 8890 | 0 |
| 345 | 20240102 | 141300 | 1126022280 | 8890 | 8900 | 8910 | 8880 | 1052 |
| 346 | 20240102 | 141200 | 1116655150 | 8900 | 8900 | 8900 | 8900 | 0 |
| 347 | 20240102 | 141100 | 1116655150 | 8900 | 8900 | 8900 | 8900 | 0 |
| 348 | 20240102 | 141000 | 1116655150 | 8900 | 8900 | 8900 | 8900 | 0 |
| 349 | 20240102 | 140900 | 1116655150 | 8900 | 8900 | 8900 | 8900 | 41 |
| 350 | 20240102 | 140800 | 1116290250 | 8900 | 8910 | 8910 | 8900 | 17 |
| 351 | 20240102 | 140700 | 1116138890 | 8910 | 8910 | 8910 | 8910 | 0 |
| 352 | 20240102 | 140600 | 1116138890 | 8910 | 8910 | 8910 | 8910 | 15 |
| 353 | 20240102 | 140500 | 1116005240 | 8910 | 8910 | 8910 | 8910 | 3 |
| 354 | 20240102 | 140400 | 1115978510 | 8900 | 8900 | 8900 | 8900 | 0 |
| 355 | 20240102 | 140300 | 1115978510 | 8900 | 8900 | 8900 | 8900 | 34 |
| 356 | 20240102 | 140200 | 1115675910 | 8900 | 8900 | 8900 | 8900 | 7 |
| 357 | 20240102 | 140100 | 1115613610 | 8880 | 8880 | 8880 | 8880 | 0 |
| 358 | 20240102 | 140000 | 1115613610 | 8880 | 8880 | 8880 | 8880 | 235 |
| 359 | 20240102 | 135900 | 1113526810 | 8880 | 8880 | 8880 | 8880 | 0 |
| 360 | 20240102 | 135800 | 1113526810 | 8880 | 8870 | 8880 | 8870 | 215 |
| 361 | 20240102 | 135700 | 1111618730 | 8850 | 8820 | 8850 | 8810 | 172 |
| 362 | 20240102 | 135600 | 1110101660 | 8800 | 8860 | 8860 | 8800 | 1183 |
| 363 | 20240102 | 135500 | 1099664960 | 8890 | 8890 | 8890 | 8890 | 0 |
| 364 | 20240102 | 135400 | 1099664960 | 8890 | 8870 | 8890 | 8860 | 72 |
| 365 | 20240102 | 135300 | 1099026630 | 8860 | 8860 | 8860 | 8860 | 117 |
| 366 | 20240102 | 135200 | 1097990010 | 8860 | 8860 | 8860 | 8860 | 84 |
| 367 | 20240102 | 135100 | 1097245770 | 8900 | 8900 | 8900 | 8900 | 0 |
| 368 | 20240102 | 135000 | 1097245770 | 8900 | 8900 | 8900 | 8900 | 0 |
| 369 | 20240102 | 134900 | 1097245770 | 8900 | 8900 | 8900 | 8900 | 0 |
| 370 | 20240102 | 134800 | 1097245770 | 8900 | 8900 | 8900 | 8900 | 0 |
| 371 | 20240102 | 134700 | 1097245770 | 8900 | 8900 | 8900 | 8900 | 439 |
| 372 | 20240102 | 134600 | 1093338670 | 8900 | 8900 | 8900 | 8900 | 61 |
| 373 | 20240102 | 134500 | 1092795770 | 8860 | 8860 | 8860 | 8860 | 0 |
| 374 | 20240102 | 134400 | 1092795770 | 8860 | 8860 | 8860 | 8860 | 100 |
| 375 | 20240102 | 134300 | 1091909770 | 8860 | 8860 | 8860 | 8850 | 334 |
| 376 | 20240102 | 134200 | 1088952330 | 8870 | 8890 | 8890 | 8870 | 34 |
| 377 | 20240102 | 134100 | 1088650450 | 8900 | 8920 | 8920 | 8900 | 31 |
| 378 | 20240102 | 134000 | 1088374330 | 8920 | 8920 | 8920 | 8920 | 61 |
| 379 | 20240102 | 133900 | 1087830210 | 8920 | 8870 | 8920 | 8830 | 558 |
| 380 | 20240102 | 133800 | 1082887850 | 8870 | 8870 | 8870 | 8870 | 0 |
| 381 | 20240102 | 133700 | 1082887850 | 8870 | 8870 | 8870 | 8870 | 0 |
| 382 | 20240102 | 133600 | 1082887850 | 8870 | 8890 | 8890 | 8870 | 100 |
| 383 | 20240102 | 133500 | 1081999630 | 8890 | 8890 | 8890 | 8890 | 15 |
| 384 | 20240102 | 133400 | 1081866280 | 8890 | 8890 | 8890 | 8890 | 0 |
| 385 | 20240102 | 133300 | 1081866280 | 8890 | 8890 | 8890 | 8890 | 0 |
| 386 | 20240102 | 133200 | 1081866280 | 8890 | 8890 | 8890 | 8890 | 200 |
| 387 | 20240102 | 133100 | 1080088280 | 8950 | 8950 | 8950 | 8950 | 171 |
| 388 | 20240102 | 133000 | 1078557830 | 8950 | 8940 | 8950 | 8940 | 351 |
| 389 | 20240102 | 132900 | 1075416410 | 8960 | 8910 | 8960 | 8910 | 294 |
| 390 | 20240102 | 132800 | 1072796720 | 8940 | 8910 | 8940 | 8910 | 200 |
| 391 | 20240102 | 132700 | 1071010620 | 8910 | 8880 | 8910 | 8880 | 128 |
| 392 | 20240102 | 132600 | 1069871950 | 8880 | 8870 | 8880 | 8870 | 7 |
| 393 | 20240102 | 132500 | 1069809850 | 8870 | 8860 | 8870 | 8860 | 107 |
| 394 | 20240102 | 132400 | 1068860780 | 8850 | 8870 | 8870 | 8850 | 108 |
| 395 | 20240102 | 132300 | 1067904660 | 8870 | 8870 | 8870 | 8870 | 7 |
| 396 | 20240102 | 132200 | 1067842570 | 8870 | 8870 | 8870 | 8870 | 1 |
| 397 | 20240102 | 132100 | 1067833700 | 8870 | 8870 | 8870 | 8870 | 0 |
| 398 | 20240102 | 132000 | 1067833700 | 8870 | 8860 | 8870 | 8860 | 130 |
| 399 | 20240102 | 131900 | 1066681820 | 8840 | 8840 | 8840 | 8840 | 400 |
| 400 | 20240102 | 131800 | 1063145820 | 8840 | 8830 | 8840 | 8830 | 43 |
| 401 | 20240102 | 131700 | 1062766000 | 8830 | 8850 | 8860 | 8830 | 221 |
| 402 | 20240102 | 131600 | 1060810160 | 8840 | 8840 | 8840 | 8840 | 0 |
| 403 | 20240102 | 131500 | 1060810160 | 8840 | 8840 | 8840 | 8840 | 800 |
| 404 | 20240102 | 131400 | 1053738160 | 8840 | 8870 | 8870 | 8840 | 785 |
| 405 | 20240102 | 131300 | 1046791780 | 8870 | 8870 | 8870 | 8870 | 5 |
| 406 | 20240102 | 131200 | 1046747430 | 8880 | 8890 | 8890 | 8880 | 314 |
| 407 | 20240102 | 131100 | 1043957910 | 8960 | 8960 | 8960 | 8960 | 0 |
| 408 | 20240102 | 131000 | 1043957910 | 8960 | 8910 | 8960 | 8890 | 555 |
| 409 | 20240102 | 130900 | 1039019410 | 8960 | 8890 | 8970 | 8890 | 381 |
| 410 | 20240102 | 130800 | 1035609480 | 8900 | 8900 | 8900 | 8900 | 121 |
| 411 | 20240102 | 130700 | 1034532580 | 8890 | 8920 | 8970 | 8890 | 2708 |
| 412 | 20240102 | 130600 | 1010438690 | 8930 | 8930 | 8990 | 8930 | 1364 |
| 413 | 20240102 | 130500 | 998257570 | 8930 | 8980 | 8990 | 8930 | 1842 |
| 414 | 20240102 | 130400 | 981717690 | 8930 | 8930 | 8930 | 8930 | 0 |
| 415 | 20240102 | 130300 | 981717690 | 8930 | 8930 | 8930 | 8930 | 0 |
| 416 | 20240102 | 130200 | 981717690 | 8930 | 8930 | 8930 | 8930 | 30 |
| 417 | 20240102 | 130100 | 981449790 | 8940 | 8940 | 8940 | 8940 | 300 |
| 418 | 20240102 | 130000 | 978767790 | 8980 | 8980 | 8980 | 8980 | 0 |
| 419 | 20240102 | 125900 | 978767790 | 8980 | 8950 | 8980 | 8950 | 54 |
| 420 | 20240102 | 125800 | 978284310 | 8950 | 8950 | 8950 | 8950 | 0 |
| 421 | 20240102 | 125700 | 978284310 | 8950 | 8950 | 8950 | 8950 | 0 |
| 422 | 20240102 | 125600 | 978284310 | 8950 | 8950 | 8950 | 8950 | 3 |
| 423 | 20240102 | 125500 | 978257460 | 8980 | 8980 | 8980 | 8980 | 1 |
| 424 | 20240102 | 125400 | 978248480 | 8930 | 8930 | 8930 | 8930 | 0 |
| 425 | 20240102 | 125300 | 978248480 | 8930 | 8930 | 8930 | 8930 | 0 |
| 426 | 20240102 | 125200 | 978248480 | 8930 | 8930 | 8930 | 8930 | 121 |
| 427 | 20240102 | 125100 | 977167950 | 8930 | 8930 | 8930 | 8930 | 0 |
| 428 | 20240102 | 125000 | 977167950 | 8930 | 8930 | 8930 | 8930 | 200 |
| 429 | 20240102 | 124900 | 975381950 | 8930 | 8930 | 8930 | 8930 | 0 |
| 430 | 20240102 | 124800 | 975381950 | 8930 | 8930 | 8930 | 8930 | 0 |
| 431 | 20240102 | 124700 | 975381950 | 8930 | 8930 | 8930 | 8930 | 1 |
| 432 | 20240102 | 124600 | 975373020 | 8930 | 8930 | 8930 | 8930 | 1 |
| 433 | 20240102 | 124500 | 975364090 | 8930 | 8980 | 8980 | 8930 | 611 |
| 434 | 20240102 | 124400 | 969900250 | 8960 | 8970 | 8970 | 8960 | 150 |
| 435 | 20240102 | 124300 | 968556200 | 8970 | 8970 | 8970 | 8970 | 31 |
| 436 | 20240102 | 124200 | 968278130 | 8990 | 8990 | 8990 | 8990 | 0 |
| 437 | 20240102 | 124100 | 968278130 | 8990 | 8990 | 8990 | 8990 | 0 |
| 438 | 20240102 | 124000 | 968278130 | 8990 | 8990 | 8990 | 8990 | 0 |
| 439 | 20240102 | 123900 | 968278130 | 8990 | 8990 | 8990 | 8990 | 0 |
| 440 | 20240102 | 123800 | 968278130 | 8990 | 8990 | 8990 | 8990 | 0 |
| 441 | 20240102 | 123700 | 968278130 | 8990 | 8990 | 8990 | 8990 | 30 |
| 442 | 20240102 | 123600 | 968008430 | 8990 | 8960 | 8990 | 8960 | 500 |
| 443 | 20240102 | 123500 | 963518490 | 8960 | 8970 | 8970 | 8960 | 46 |
| 444 | 20240102 | 123400 | 963106270 | 8990 | 8990 | 8990 | 8990 | 0 |
| 445 | 20240102 | 123300 | 963106270 | 8990 | 8990 | 8990 | 8990 | 11 |
| 446 | 20240102 | 123200 | 963007380 | 9000 | 8970 | 9000 | 8970 | 4 |
| 447 | 20240102 | 123100 | 962971440 | 8970 | 8990 | 8990 | 8970 | 77 |
| 448 | 20240102 | 123000 | 962279290 | 8990 | 8990 | 8990 | 8990 | 118 |
| 449 | 20240102 | 122900 | 961218470 | 8990 | 8990 | 8990 | 8990 | 15 |
| 450 | 20240102 | 122800 | 961083620 | 8990 | 8970 | 8990 | 8970 | 270 |
| 451 | 20240102 | 122700 | 958658200 | 8970 | 8980 | 8980 | 8970 | 122 |
| 452 | 20240102 | 122600 | 957563410 | 8980 | 8970 | 8980 | 8970 | 226 |
| 453 | 20240102 | 122500 | 955534190 | 8980 | 8980 | 8990 | 8980 | 91 |
| 454 | 20240102 | 122400 | 954717000 | 8990 | 8990 | 8990 | 8990 | 13 |
| 455 | 20240102 | 122300 | 954600130 | 9000 | 8990 | 9000 | 8990 | 502 |
| 456 | 20240102 | 122200 | 950084720 | 8990 | 8990 | 8990 | 8990 | 800 |
| 457 | 20240102 | 122100 | 942892720 | 8990 | 8990 | 8990 | 8990 | 40 |
| 458 | 20240102 | 122000 | 942533120 | 8970 | 8970 | 8970 | 8970 | 12 |
| 459 | 20240102 | 121900 | 942425480 | 8970 | 8970 | 8970 | 8970 | 25 |
| 460 | 20240102 | 121800 | 942201230 | 8980 | 8980 | 8980 | 8980 | 75 |
| 461 | 20240102 | 121700 | 941527730 | 8980 | 8980 | 8980 | 8980 | 100 |
| 462 | 20240102 | 121600 | 940629730 | 8990 | 8980 | 8990 | 8980 | 181 |
| 463 | 20240102 | 121500 | 939003850 | 8980 | 8970 | 8980 | 8970 | 617 |
| 464 | 20240102 | 121400 | 933466360 | 8970 | 8930 | 8970 | 8930 | 1182 |
| 465 | 20240102 | 121300 | 922882310 | 8930 | 8930 | 8930 | 8930 | 1 |
| 466 | 20240102 | 121200 | 922873380 | 8930 | 8930 | 8930 | 8930 | 1 |
| 467 | 20240102 | 121100 | 922864450 | 8920 | 8920 | 8920 | 8920 | 281 |
| 468 | 20240102 | 121000 | 920357930 | 8920 | 8920 | 8920 | 8920 | 200 |
| 469 | 20240102 | 120900 | 918573930 | 8940 | 8930 | 8940 | 8930 | 699 |
| 470 | 20240102 | 120800 | 912330750 | 8940 | 8940 | 8940 | 8940 | 0 |
| 471 | 20240102 | 120700 | 912330750 | 8940 | 8950 | 8950 | 8940 | 174 |
| 472 | 20240102 | 120600 | 910774610 | 8940 | 8940 | 8940 | 8940 | 0 |
| 473 | 20240102 | 120500 | 910774610 | 8940 | 8940 | 8940 | 8940 | 0 |
| 474 | 20240102 | 120400 | 910774610 | 8940 | 8940 | 8940 | 8940 | 0 |
| 475 | 20240102 | 120300 | 910774610 | 8940 | 8940 | 8940 | 8940 | 0 |
| 476 | 20240102 | 120200 | 910774610 | 8940 | 8940 | 8940 | 8940 | 4 |
| 477 | 20240102 | 120100 | 910738850 | 8940 | 8950 | 8950 | 8940 | 597 |
| 478 | 20240102 | 120000 | 905399510 | 8950 | 8950 | 8950 | 8950 | 0 |
| 479 | 20240102 | 115900 | 905399510 | 8950 | 8950 | 8950 | 8950 | 1 |
| 480 | 20240102 | 115800 | 905390560 | 8950 | 8960 | 8960 | 8950 | 160 |
| 481 | 20240102 | 115700 | 903958230 | 8950 | 8950 | 8950 | 8950 | 0 |
| 482 | 20240102 | 115600 | 903958230 | 8950 | 8950 | 8950 | 8950 | 0 |
| 483 | 20240102 | 115500 | 903958230 | 8950 | 8950 | 8950 | 8950 | 10 |
| 484 | 20240102 | 115400 | 903868730 | 8950 | 8950 | 8950 | 8950 | 400 |
| 485 | 20240102 | 115300 | 900288730 | 8950 | 8950 | 8950 | 8950 | 121 |
| 486 | 20240102 | 115200 | 899205780 | 8950 | 8950 | 8950 | 8950 | 0 |
| 487 | 20240102 | 115100 | 899205780 | 8950 | 8950 | 8950 | 8950 | 116 |
| 488 | 20240102 | 115000 | 898167580 | 8930 | 8930 | 8930 | 8930 | 141 |
| 489 | 20240102 | 114900 | 896908450 | 8950 | 8950 | 8950 | 8940 | 429 |
| 490 | 20240102 | 114800 | 893072620 | 8950 | 8970 | 8970 | 8950 | 92 |
| 491 | 20240102 | 114700 | 892248070 | 8970 | 8970 | 8970 | 8970 | 0 |
| 492 | 20240102 | 114600 | 892248070 | 8970 | 8970 | 8970 | 8970 | 65 |
| 493 | 20240102 | 114500 | 891665020 | 8980 | 8980 | 8980 | 8980 | 0 |
| 494 | 20240102 | 114400 | 891665020 | 8980 | 8980 | 8980 | 8980 | 71 |
| 495 | 20240102 | 114300 | 891027440 | 8990 | 8990 | 8990 | 8990 | 30 |
| 496 | 20240102 | 114200 | 890757740 | 8940 | 8940 | 8940 | 8940 | 0 |
| 497 | 20240102 | 114100 | 890757740 | 8940 | 8940 | 8940 | 8940 | 1 |
| 498 | 20240102 | 114000 | 890748800 | 8990 | 8990 | 8990 | 8990 | 0 |
| 499 | 20240102 | 113900 | 890748800 | 8990 | 8990 | 8990 | 8990 | 0 |
| 500 | 20240102 | 113800 | 890748800 | 8990 | 8990 | 8990 | 8990 | 15 |
| 501 | 20240102 | 113700 | 890613950 | 8990 | 8990 | 8990 | 8990 | 10 |
| 502 | 20240102 | 113600 | 890524050 | 8990 | 8980 | 8990 | 8980 | 10 |
| 503 | 20240102 | 113500 | 890434240 | 8930 | 8940 | 8940 | 8930 | 11 |
| 504 | 20240102 | 113400 | 890335990 | 8990 | 8990 | 8990 | 8990 | 0 |
| 505 | 20240102 | 113300 | 890335990 | 8990 | 8990 | 8990 | 8990 | 0 |
| 506 | 20240102 | 113200 | 890335990 | 8990 | 8960 | 8990 | 8920 | 172 |
| 507 | 20240102 | 113100 | 888793970 | 8990 | 8960 | 8990 | 8960 | 512 |
| 508 | 20240102 | 113000 | 884192170 | 8960 | 8950 | 8960 | 8930 | 2185 |
| 509 | 20240102 | 112900 | 864615940 | 8950 | 8950 | 8950 | 8950 | 102 |
| 510 | 20240102 | 112800 | 863703040 | 8930 | 8940 | 8940 | 8930 | 300 |
| 511 | 20240102 | 112700 | 861022540 | 8930 | 8930 | 8930 | 8930 | 0 |
| 512 | 20240102 | 112600 | 861022540 | 8930 | 8930 | 8930 | 8930 | 0 |
| 513 | 20240102 | 112500 | 861022540 | 8930 | 8950 | 8950 | 8930 | 501 |
| 514 | 20240102 | 112400 | 856540650 | 8950 | 8950 | 8950 | 8950 | 3 |
| 515 | 20240102 | 112300 | 856513800 | 8950 | 8920 | 8950 | 8920 | 1985 |
| 516 | 20240102 | 112200 | 838793870 | 8910 | 8910 | 8910 | 8910 | 15 |
| 517 | 20240102 | 112100 | 838660220 | 8910 | 8920 | 8920 | 8910 | 30 |
| 518 | 20240102 | 112000 | 838392720 | 8920 | 8910 | 8930 | 8910 | 494 |
| 519 | 20240102 | 111900 | 833990500 | 8910 | 8910 | 8910 | 8910 | 3 |
| 520 | 20240102 | 111800 | 833963770 | 8900 | 8890 | 8910 | 8880 | 237 |
| 521 | 20240102 | 111700 | 831857730 | 8910 | 8910 | 8910 | 8910 | 52 |
| 522 | 20240102 | 111600 | 831394410 | 8910 | 8860 | 8930 | 8860 | 527 |
| 523 | 20240102 | 111500 | 826706470 | 8860 | 8860 | 8860 | 8860 | 51 |
| 524 | 20240102 | 111400 | 826254610 | 8860 | 8860 | 8860 | 8860 | 0 |
| 525 | 20240102 | 111300 | 826254610 | 8860 | 8860 | 8860 | 8860 | 0 |
| 526 | 20240102 | 111200 | 826254610 | 8860 | 8850 | 8860 | 8850 | 153 |
| 527 | 20240102 | 111100 | 824900550 | 8810 | 8800 | 8810 | 8800 | 4 |
| 528 | 20240102 | 111000 | 824865340 | 8850 | 8850 | 8850 | 8850 | 299 |
| 529 | 20240102 | 110900 | 822219190 | 8850 | 8800 | 8850 | 8790 | 955 |
| 530 | 20240102 | 110800 | 813817780 | 8800 | 8810 | 8820 | 8800 | 1152 |
| 531 | 20240102 | 110700 | 803677820 | 8820 | 8830 | 8830 | 8820 | 620 |
| 532 | 20240102 | 110600 | 798208730 | 8820 | 8800 | 8820 | 8800 | 1079 |
| 533 | 20240102 | 110500 | 788708450 | 8800 | 8850 | 8850 | 8800 | 4588 |
| 534 | 20240102 | 110400 | 748292470 | 8830 | 8860 | 8860 | 8830 | 958 |
| 535 | 20240102 | 110300 | 739817530 | 8870 | 8890 | 8900 | 8870 | 433 |
| 536 | 20240102 | 110200 | 735973490 | 8900 | 8880 | 8910 | 8880 | 937 |
| 537 | 20240102 | 110100 | 727638170 | 8860 | 8850 | 8860 | 8850 | 141 |
| 538 | 20240102 | 110000 | 726388930 | 8850 | 8880 | 8880 | 8840 | 746 |
| 539 | 20240102 | 105900 | 719782210 | 8880 | 8890 | 8890 | 8880 | 650 |
| 540 | 20240102 | 105800 | 714003860 | 8890 | 8900 | 8900 | 8890 | 382 |
| 541 | 20240102 | 105700 | 710604620 | 8900 | 8910 | 8910 | 8900 | 654 |
| 542 | 20240102 | 105600 | 704778640 | 8910 | 8950 | 8950 | 8910 | 840 |
| 543 | 20240102 | 105500 | 697281670 | 8960 | 8970 | 8970 | 8960 | 654 |
| 544 | 20240102 | 105400 | 691417680 | 8970 | 8980 | 9000 | 8970 | 1061 |
| 545 | 20240102 | 105300 | 681879420 | 8990 | 8970 | 9000 | 8970 | 1322 |
| 546 | 20240102 | 105200 | 669992920 | 8970 | 8970 | 8970 | 8970 | 10 |
| 547 | 20240102 | 105100 | 669903220 | 8990 | 8990 | 9000 | 8990 | 540 |
| 548 | 20240102 | 105000 | 665048600 | 8990 | 8950 | 8990 | 8950 | 238 |
| 549 | 20240102 | 104900 | 662918030 | 8910 | 8960 | 8960 | 8910 | 2825 |
| 550 | 20240102 | 104800 | 637674470 | 8980 | 8970 | 8980 | 8970 | 73 |
| 551 | 20240102 | 104700 | 637019050 | 8960 | 8970 | 8970 | 8960 | 32 |
| 552 | 20240102 | 104600 | 636732310 | 8970 | 8940 | 8970 | 8940 | 52 |
| 553 | 20240102 | 104500 | 636265900 | 8940 | 9000 | 9040 | 8940 | 3274 |
| 554 | 20240102 | 104400 | 606956650 | 9000 | 9000 | 9020 | 9000 | 1178 |
| 555 | 20240102 | 104300 | 596346310 | 9000 | 8990 | 9000 | 8990 | 445 |
| 556 | 20240102 | 104200 | 592344650 | 8990 | 9020 | 9020 | 8990 | 2078 |
| 557 | 20240102 | 104100 | 573619130 | 9030 | 9010 | 9050 | 9010 | 388 |
| 558 | 20240102 | 104000 | 570116800 | 9010 | 9040 | 9050 | 9010 | 1440 |
| 559 | 20240102 | 103900 | 557096230 | 9040 | 9010 | 9040 | 9010 | 771 |
| 560 | 20240102 | 103800 | 550135640 | 9010 | 9000 | 9060 | 8990 | 3384 |
| 561 | 20240102 | 103700 | 519627750 | 8990 | 8970 | 8990 | 8970 | 1760 |
| 562 | 20240102 | 103600 | 503813400 | 8950 | 8940 | 8980 | 8940 | 77 |
| 563 | 20240102 | 103500 | 503124890 | 8930 | 8960 | 8990 | 8930 | 1781 |
| 564 | 20240102 | 103400 | 487192870 | 8990 | 8940 | 8990 | 8940 | 362 |
| 565 | 20240102 | 103300 | 483951340 | 8950 | 8990 | 8990 | 8950 | 1398 |
| 566 | 20240102 | 103200 | 471404000 | 8990 | 8960 | 8990 | 8950 | 1283 |
| 567 | 20240102 | 103100 | 459897080 | 8950 | 8950 | 8990 | 8950 | 394 |
| 568 | 20240102 | 103000 | 456368780 | 8950 | 8950 | 8960 | 8950 | 363 |
| 569 | 20240102 | 102900 | 453119770 | 8950 | 8970 | 9000 | 8950 | 1894 |
| 570 | 20240102 | 102800 | 436094060 | 8960 | 8950 | 8990 | 8950 | 3456 |
| 571 | 20240102 | 102700 | 405096460 | 8950 | 8930 | 8950 | 8920 | 827 |
| 572 | 20240102 | 102600 | 397704510 | 8920 | 8890 | 8920 | 8890 | 2335 |
| 573 | 20240102 | 102500 | 376920140 | 8890 | 8870 | 8890 | 8870 | 592 |
| 574 | 20240102 | 102400 | 371664060 | 8870 | 8880 | 8880 | 8870 | 1084 |
| 575 | 20240102 | 102300 | 362045660 | 8870 | 8850 | 8870 | 8850 | 966 |
| 576 | 20240102 | 102200 | 353480650 | 8840 | 8850 | 8850 | 8840 | 571 |
| 577 | 20240102 | 102100 | 348431090 | 8850 | 8910 | 8910 | 8850 | 1364 |
| 578 | 20240102 | 102000 | 336314910 | 8900 | 8870 | 8900 | 8870 | 3433 |
| 579 | 20240102 | 101900 | 305777770 | 8850 | 8850 | 8880 | 8840 | 1881 |
| 580 | 20240102 | 101800 | 289130930 | 8880 | 8890 | 8890 | 8860 | 806 |
| 581 | 20240102 | 101700 | 281970850 | 8890 | 8900 | 8920 | 8850 | 1210 |
| 582 | 20240102 | 101600 | 271224730 | 8920 | 8850 | 8920 | 8830 | 6560 |
| 583 | 20240102 | 101500 | 213061850 | 8850 | 8800 | 8850 | 8800 | 5393 |
| 584 | 20240102 | 101400 | 165502660 | 8800 | 8730 | 8800 | 8710 | 1594 |
| 585 | 20240102 | 101300 | 151543720 | 8700 | 8700 | 8740 | 8700 | 321 |
| 586 | 20240102 | 101200 | 148745060 | 8710 | 8710 | 8740 | 8700 | 530 |
| 587 | 20240102 | 101100 | 144131740 | 8700 | 8740 | 8740 | 8700 | 94 |
| 588 | 20240102 | 101000 | 143313900 | 8700 | 8740 | 8740 | 8690 | 593 |
| 589 | 20240102 | 100900 | 138149030 | 8740 | 8750 | 8800 | 8740 | 1332 |
| 590 | 20240102 | 100800 | 126489520 | 8750 | 8770 | 8780 | 8750 | 907 |
| 591 | 20240102 | 100700 | 118537920 | 8800 | 8760 | 8800 | 8760 | 230 |
| 592 | 20240102 | 100600 | 116521560 | 8750 | 8770 | 8800 | 8750 | 1193 |
| 593 | 20240102 | 100500 | 106049860 | 8740 | 8720 | 8740 | 8720 | 57 |
| 594 | 20240102 | 100400 | 105552400 | 8700 | 8740 | 8760 | 8700 | 696 |
| 595 | 20240102 | 100300 | 99468070 | 8750 | 8700 | 8750 | 8700 | 712 |
| 596 | 20240102 | 100200 | 93243490 | 8700 | 8770 | 8780 | 8700 | 765 |
| 597 | 20240102 | 100100 | 86543870 | 8770 | 8780 | 8880 | 8700 | 4376 |
| 598 | 20240102 | 100000 | 48132680 | 8770 | 8650 | 8770 | 8640 | 5538 |