28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 3 | 20240102 | 191600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240102 | 191500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240102 | 191400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240102 | 191300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240102 | 191200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240102 | 191100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240102 | 191000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240102 | 190900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240102 | 190800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240102 | 190700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240102 | 190600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240102 | 190500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240102 | 190400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240102 | 190300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240102 | 190200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240102 | 190100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240102 | 190000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240102 | 185900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240102 | 185800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240102 | 185700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240102 | 185600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240102 | 185500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240102 | 185400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240102 | 185300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240102 | 185200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240102 | 185100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240102 | 185000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240102 | 184900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240102 | 184800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240102 | 184700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 33 | 20240102 | 184600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240102 | 184500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240102 | 184400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240102 | 184300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240102 | 184200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240102 | 184100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240102 | 184000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240102 | 183900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240102 | 183800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240102 | 183700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240102 | 183600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240102 | 183500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240102 | 183400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240102 | 183300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240102 | 183200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240102 | 183100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240102 | 183000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240102 | 182900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240102 | 182800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240102 | 182700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240102 | 182600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240102 | 182500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240102 | 182400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240102 | 182300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240102 | 182200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240102 | 182100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240102 | 182000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240102 | 181900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240102 | 181800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240102 | 181700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 63 | 20240102 | 181600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240102 | 181500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240102 | 181400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240102 | 181300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240102 | 181200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240102 | 181100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240102 | 181000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240102 | 180900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240102 | 180800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240102 | 180700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240102 | 180600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240102 | 180500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240102 | 180400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240102 | 180300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240102 | 180200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240102 | 180100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240102 | 180000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240102 | 175900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240102 | 175800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240102 | 175700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240102 | 175600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240102 | 175500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240102 | 175400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240102 | 175300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240102 | 175200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240102 | 175100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240102 | 175000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240102 | 174900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240102 | 174800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240102 | 174700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 93 | 20240102 | 174600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240102 | 174500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240102 | 174400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240102 | 174300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240102 | 174200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240102 | 174100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240102 | 174000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240102 | 173900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240102 | 173800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240102 | 173700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240102 | 173600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240102 | 173500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240102 | 173400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240102 | 173300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240102 | 173200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240102 | 173100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240102 | 173000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240102 | 172900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240102 | 172800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240102 | 172700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240102 | 172600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240102 | 172500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240102 | 172400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240102 | 172300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240102 | 172200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240102 | 172100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240102 | 172000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240102 | 171900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240102 | 171800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240102 | 171700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 123 | 20240102 | 171600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240102 | 171500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240102 | 171400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240102 | 171300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240102 | 171200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240102 | 171100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240102 | 171000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240102 | 170900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240102 | 170800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240102 | 170700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240102 | 170600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240102 | 170500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240102 | 170400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240102 | 170300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240102 | 170200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240102 | 170100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240102 | 170000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240102 | 165900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240102 | 165800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240102 | 165700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240102 | 165600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240102 | 165500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240102 | 165400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240102 | 165300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240102 | 165200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240102 | 165100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240102 | 165000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240102 | 164900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240102 | 164800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240102 | 164700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 153 | 20240102 | 164600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240102 | 164500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240102 | 164400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240102 | 164300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240102 | 164200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240102 | 164100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240102 | 164000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240102 | 163900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240102 | 163800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240102 | 163700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240102 | 163600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240102 | 163500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240102 | 163400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240102 | 163300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240102 | 163200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240102 | 163100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240102 | 163000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240102 | 162900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240102 | 162800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240102 | 162700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240102 | 162600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240102 | 162500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240102 | 162400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240102 | 162300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240102 | 162200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240102 | 162100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240102 | 162000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240102 | 161900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240102 | 161800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240102 | 161700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 183 | 20240102 | 161600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240102 | 161500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240102 | 161400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240102 | 161300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240102 | 161200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240102 | 161100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240102 | 161000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240102 | 160900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240102 | 160800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240102 | 160700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240102 | 160600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240102 | 160500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20240102 | 160400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20240102 | 160300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20240102 | 160200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20240102 | 160100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20240102 | 160000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20240102 | 155900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20240102 | 155800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20240102 | 155700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20240102 | 155600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20240102 | 155500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20240102 | 155400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20240102 | 155300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20240102 | 155200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20240102 | 155100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20240102 | 155000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20240102 | 154900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20240102 | 154800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20240102 | 154700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 213 | 20240102 | 154600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20240102 | 154500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20240102 | 154400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20240102 | 154300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20240102 | 154200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20240102 | 154100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20240102 | 154000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20240102 | 153900 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20240102 | 153800 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 222 | 20240102 | 153700 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 223 | 20240102 | 153600 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 224 | 20240102 | 153500 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 225 | 20240102 | 153400 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 226 | 20240102 | 153300 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 227 | 20240102 | 153200 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 228 | 20240102 | 153100 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 0 |
| 229 | 20240102 | 153000 | 4106165640 | 8700 | 8700 | 8700 | 8700 | 5775 |
| 230 | 20240102 | 152900 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 231 | 20240102 | 152800 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 232 | 20240102 | 152700 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 233 | 20240102 | 152600 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 234 | 20240102 | 152500 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 235 | 20240102 | 152400 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 236 | 20240102 | 152300 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 237 | 20240102 | 152200 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 238 | 20240102 | 152100 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 239 | 20240102 | 152000 | 4055923140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 240 | 20240102 | 151900 | 4055923140 | 8700 | 8710 | 8710 | 8700 | 843 |
| 241 | 20240102 | 151800 | 4048588040 | 8710 | 8710 | 8720 | 8700 | 188 |
| 242 | 20240102 | 151700 | 4046950580 | 8710 | 8700 | 8710 | 8700 | 1848 |
| 243 | 20240102 | 151600 | 4030855740 | 8700 | 8700 | 8700 | 8700 | 1189 |
| 244 | 20240102 | 151500 | 4020511440 | 8700 | 8690 | 8700 | 8690 | 753 |
| 245 | 20240102 | 151400 | 4013967840 | 8690 | 8700 | 8700 | 8690 | 142 |
| 246 | 20240102 | 151300 | 4012732590 | 8700 | 8710 | 8710 | 8700 | 526 |
| 247 | 20240102 | 151200 | 4008155630 | 8710 | 8710 | 8720 | 8710 | 29 |
| 248 | 20240102 | 151100 | 4007902910 | 8710 | 8710 | 8720 | 8710 | 584 |
| 249 | 20240102 | 151000 | 4002815100 | 8710 | 8710 | 8710 | 8710 | 669 |
| 250 | 20240102 | 150900 | 3996988110 | 8710 | 8700 | 8710 | 8700 | 432 |
| 251 | 20240102 | 150800 | 3993228940 | 8700 | 8700 | 8710 | 8700 | 1519 |
| 252 | 20240102 | 150700 | 3980012430 | 8710 | 8710 | 8710 | 8710 | 249 |
| 253 | 20240102 | 150600 | 3977843640 | 8700 | 8720 | 8720 | 8700 | 323 |
| 254 | 20240102 | 150500 | 3975030700 | 8720 | 8710 | 8720 | 8710 | 465 |
| 255 | 20240102 | 150400 | 3970978910 | 8710 | 8710 | 8710 | 8710 | 155 |
| 256 | 20240102 | 150300 | 3969628860 | 8710 | 8700 | 8710 | 8700 | 381 |
| 257 | 20240102 | 150200 | 3966313080 | 8700 | 8710 | 8710 | 8700 | 569 |
| 258 | 20240102 | 150100 | 3961362180 | 8700 | 8710 | 8710 | 8700 | 127 |
| 259 | 20240102 | 150000 | 3960256280 | 8710 | 8700 | 8710 | 8700 | 133 |
| 260 | 20240102 | 145900 | 3959097860 | 8700 | 8690 | 8700 | 8690 | 2047 |
| 261 | 20240102 | 145800 | 3941289970 | 8700 | 8700 | 8700 | 8700 | 40 |
| 262 | 20240102 | 145700 | 3940941970 | 8700 | 8700 | 8700 | 8700 | 0 |
| 263 | 20240102 | 145600 | 3940941970 | 8700 | 8700 | 8700 | 8690 | 551 |
| 264 | 20240102 | 145500 | 3936148320 | 8700 | 8700 | 8700 | 8700 | 28 |
| 265 | 20240102 | 145400 | 3935904720 | 8700 | 8700 | 8700 | 8700 | 817 |
| 266 | 20240102 | 145300 | 3928796820 | 8700 | 8710 | 8710 | 8700 | 1632 |
| 267 | 20240102 | 145200 | 3914597770 | 8710 | 8710 | 8710 | 8710 | 1258 |
| 268 | 20240102 | 145100 | 3903640590 | 8720 | 8710 | 8720 | 8710 | 1700 |
| 269 | 20240102 | 145000 | 3888833490 | 8710 | 8700 | 8710 | 8700 | 33 |
| 270 | 20240102 | 144900 | 3888546180 | 8700 | 8700 | 8700 | 8700 | 132 |
| 271 | 20240102 | 144800 | 3887397780 | 8710 | 8700 | 8710 | 8700 | 260 |
| 272 | 20240102 | 144700 | 3885135680 | 8700 | 8710 | 8710 | 8700 | 851 |
| 273 | 20240102 | 144600 | 3877731680 | 8710 | 8720 | 8720 | 8710 | 2699 |
| 274 | 20240102 | 144500 | 3854209680 | 8720 | 8720 | 8720 | 8720 | 35 |
| 275 | 20240102 | 144400 | 3853904480 | 8730 | 8720 | 8730 | 8720 | 460 |
| 276 | 20240102 | 144300 | 3849893270 | 8710 | 8720 | 8720 | 8710 | 65 |
| 277 | 20240102 | 144200 | 3849326770 | 8720 | 8720 | 8720 | 8720 | 14 |
| 278 | 20240102 | 144100 | 3849204690 | 8710 | 8710 | 8710 | 8710 | 490 |
| 279 | 20240102 | 144000 | 3844936790 | 8710 | 8710 | 8710 | 8700 | 1370 |
| 280 | 20240102 | 143900 | 3833005600 | 8720 | 8720 | 8720 | 8720 | 1135 |
| 281 | 20240102 | 143800 | 3823108400 | 8730 | 8730 | 8730 | 8730 | 1658 |
| 282 | 20240102 | 143700 | 3808634060 | 8730 | 8730 | 8730 | 8730 | 858 |
| 283 | 20240102 | 143600 | 3801143720 | 8730 | 8730 | 8730 | 8730 | 648 |
| 284 | 20240102 | 143500 | 3795486680 | 8740 | 8740 | 8740 | 8740 | 399 |
| 285 | 20240102 | 143400 | 3791999420 | 8740 | 8740 | 8740 | 8740 | 15 |
| 286 | 20240102 | 143300 | 3791868320 | 8740 | 8740 | 8740 | 8740 | 60 |
| 287 | 20240102 | 143200 | 3791343920 | 8740 | 8730 | 8740 | 8730 | 103 |
| 288 | 20240102 | 143100 | 3790444700 | 8740 | 8730 | 8740 | 8730 | 202 |
| 289 | 20240102 | 143000 | 3788681140 | 8730 | 8730 | 8740 | 8730 | 243 |
| 290 | 20240102 | 142900 | 3786559730 | 8730 | 8740 | 8740 | 8730 | 252 |
| 291 | 20240102 | 142800 | 3784359750 | 8730 | 8740 | 8740 | 8730 | 360 |
| 292 | 20240102 | 142700 | 3781214370 | 8740 | 8740 | 8740 | 8730 | 2529 |
| 293 | 20240102 | 142600 | 3759111410 | 8730 | 8730 | 8740 | 8730 | 4338 |
| 294 | 20240102 | 142500 | 3721237690 | 8740 | 8740 | 8740 | 8730 | 396 |
| 295 | 20240102 | 142400 | 3717777650 | 8730 | 8730 | 8730 | 8730 | 3 |
| 296 | 20240102 | 142300 | 3717751460 | 8730 | 8730 | 8730 | 8730 | 540 |
| 297 | 20240102 | 142200 | 3713037260 | 8730 | 8740 | 8740 | 8730 | 28 |
| 298 | 20240102 | 142100 | 3712792770 | 8740 | 8730 | 8740 | 8730 | 120 |
| 299 | 20240102 | 142000 | 3711744670 | 8720 | 8730 | 8730 | 8720 | 960 |
| 300 | 20240102 | 141900 | 3703367250 | 8730 | 8730 | 8730 | 8730 | 960 |
| 301 | 20240102 | 141800 | 3694986450 | 8730 | 8730 | 8730 | 8730 | 500 |
| 302 | 20240102 | 141700 | 3690621450 | 8740 | 8730 | 8740 | 8730 | 283 |
| 303 | 20240102 | 141600 | 3688150600 | 8730 | 8730 | 8730 | 8730 | 666 |
| 304 | 20240102 | 141500 | 3682336420 | 8730 | 8730 | 8730 | 8730 | 1030 |
| 305 | 20240102 | 141400 | 3673344520 | 8720 | 8740 | 8740 | 8720 | 865 |
| 306 | 20240102 | 141300 | 3665790000 | 8740 | 8740 | 8740 | 8740 | 40 |
| 307 | 20240102 | 141200 | 3665440400 | 8740 | 8750 | 8750 | 8740 | 533 |
| 308 | 20240102 | 141100 | 3660776900 | 8740 | 8730 | 8740 | 8730 | 971 |
| 309 | 20240102 | 141000 | 3652292360 | 8730 | 8730 | 8730 | 8730 | 0 |
| 310 | 20240102 | 140900 | 3652292360 | 8730 | 8730 | 8730 | 8730 | 130 |
| 311 | 20240102 | 140800 | 3651157460 | 8730 | 8730 | 8730 | 8730 | 971 |
| 312 | 20240102 | 140700 | 3642680630 | 8740 | 8750 | 8750 | 8740 | 2780 |
| 313 | 20240102 | 140600 | 3618379910 | 8750 | 8750 | 8750 | 8750 | 840 |
| 314 | 20240102 | 140500 | 3611029910 | 8750 | 8750 | 8770 | 8750 | 1084 |
| 315 | 20240102 | 140400 | 3601540920 | 8750 | 8750 | 8760 | 8750 | 528 |
| 316 | 20240102 | 140300 | 3596920700 | 8760 | 8760 | 8760 | 8760 | 2355 |
| 317 | 20240102 | 140200 | 3576290900 | 8760 | 8760 | 8760 | 8760 | 2002 |
| 318 | 20240102 | 140100 | 3558753380 | 8760 | 8760 | 8760 | 8750 | 1500 |
| 319 | 20240102 | 140000 | 3545613430 | 8760 | 8750 | 8760 | 8750 | 7901 |
| 320 | 20240102 | 135900 | 3476406770 | 8750 | 8750 | 8750 | 8750 | 922 |
| 321 | 20240102 | 135800 | 3468339270 | 8750 | 8750 | 8760 | 8750 | 1561 |
| 322 | 20240102 | 135700 | 3454680510 | 8760 | 8750 | 8760 | 8750 | 401 |
| 323 | 20240102 | 135600 | 3451171750 | 8760 | 8750 | 8760 | 8750 | 454 |
| 324 | 20240102 | 135500 | 3447197930 | 8750 | 8740 | 8750 | 8740 | 2727 |
| 325 | 20240102 | 135400 | 3423343550 | 8730 | 8730 | 8740 | 8730 | 183 |
| 326 | 20240102 | 135300 | 3421745450 | 8730 | 8720 | 8730 | 8720 | 2285 |
| 327 | 20240102 | 135200 | 3401803510 | 8710 | 8700 | 8720 | 8700 | 1623 |
| 328 | 20240102 | 135100 | 3387653260 | 8710 | 8700 | 8710 | 8700 | 494 |
| 329 | 20240102 | 135000 | 3383352760 | 8700 | 8680 | 8710 | 8680 | 3983 |
| 330 | 20240102 | 134900 | 3348735940 | 8680 | 8700 | 8700 | 8680 | 400 |
| 331 | 20240102 | 134800 | 3345257920 | 8700 | 8700 | 8700 | 8680 | 1447 |
| 332 | 20240102 | 134700 | 3332685550 | 8700 | 8700 | 8700 | 8700 | 0 |
| 333 | 20240102 | 134600 | 3332685550 | 8700 | 8700 | 8700 | 8700 | 316 |
| 334 | 20240102 | 134500 | 3329936350 | 8700 | 8690 | 8700 | 8690 | 7 |
| 335 | 20240102 | 134400 | 3329875500 | 8690 | 8690 | 8690 | 8690 | 114 |
| 336 | 20240102 | 134300 | 3328884840 | 8700 | 8700 | 8700 | 8700 | 609 |
| 337 | 20240102 | 134200 | 3323586540 | 8710 | 8700 | 8710 | 8700 | 599 |
| 338 | 20240102 | 134100 | 3318375230 | 8700 | 8710 | 8710 | 8700 | 1504 |
| 339 | 20240102 | 134000 | 3305286360 | 8710 | 8720 | 8720 | 8710 | 1080 |
| 340 | 20240102 | 133900 | 3295879260 | 8710 | 8710 | 8720 | 8710 | 877 |
| 341 | 20240102 | 133800 | 3288232590 | 8710 | 8720 | 8720 | 8710 | 132 |
| 342 | 20240102 | 133700 | 3287082550 | 8720 | 8720 | 8720 | 8720 | 47 |
| 343 | 20240102 | 133600 | 3286672710 | 8720 | 8710 | 8720 | 8710 | 1677 |
| 344 | 20240102 | 133500 | 3272053520 | 8710 | 8710 | 8710 | 8710 | 78 |
| 345 | 20240102 | 133400 | 3271374140 | 8710 | 8720 | 8720 | 8710 | 2502 |
| 346 | 20240102 | 133300 | 3249571600 | 8720 | 8720 | 8720 | 8720 | 15 |
| 347 | 20240102 | 133200 | 3249440800 | 8720 | 8720 | 8720 | 8710 | 62 |
| 348 | 20240102 | 133100 | 3248900360 | 8720 | 8710 | 8720 | 8710 | 434 |
| 349 | 20240102 | 133000 | 3245116080 | 8710 | 8710 | 8710 | 8710 | 50 |
| 350 | 20240102 | 132900 | 3244680580 | 8710 | 8710 | 8710 | 8710 | 824 |
| 351 | 20240102 | 132800 | 3237503540 | 8710 | 8710 | 8710 | 8710 | 27 |
| 352 | 20240102 | 132700 | 3237268370 | 8710 | 8710 | 8710 | 8710 | 590 |
| 353 | 20240102 | 132600 | 3232129470 | 8710 | 8710 | 8710 | 8710 | 688 |
| 354 | 20240102 | 132500 | 3226136990 | 8710 | 8710 | 8710 | 8700 | 581 |
| 355 | 20240102 | 132400 | 3221076990 | 8710 | 8710 | 8710 | 8710 | 55 |
| 356 | 20240102 | 132300 | 3220597940 | 8690 | 8710 | 8710 | 8690 | 108 |
| 357 | 20240102 | 132200 | 3219658250 | 8700 | 8700 | 8700 | 8700 | 1573 |
| 358 | 20240102 | 132100 | 3205973150 | 8720 | 8700 | 8720 | 8700 | 1708 |
| 359 | 20240102 | 132000 | 3191099120 | 8690 | 8690 | 8690 | 8690 | 493 |
| 360 | 20240102 | 131900 | 3186814950 | 8690 | 8690 | 8690 | 8690 | 187 |
| 361 | 20240102 | 131800 | 3185189920 | 8690 | 8700 | 8700 | 8690 | 554 |
| 362 | 20240102 | 131700 | 3180371120 | 8700 | 8700 | 8710 | 8700 | 317 |
| 363 | 20240102 | 131600 | 3177613100 | 8700 | 8700 | 8700 | 8700 | 71 |
| 364 | 20240102 | 131500 | 3176995400 | 8710 | 8710 | 8710 | 8710 | 0 |
| 365 | 20240102 | 131400 | 3176995400 | 8710 | 8700 | 8710 | 8690 | 229 |
| 366 | 20240102 | 131300 | 3175002390 | 8700 | 8700 | 8700 | 8680 | 1389 |
| 367 | 20240102 | 131200 | 3162928350 | 8700 | 8700 | 8700 | 8700 | 207 |
| 368 | 20240102 | 131100 | 3161127450 | 8700 | 8700 | 8700 | 8700 | 10 |
| 369 | 20240102 | 131000 | 3161040450 | 8700 | 8710 | 8710 | 8700 | 659 |
| 370 | 20240102 | 130900 | 3155306640 | 8700 | 8700 | 8700 | 8700 | 1803 |
| 371 | 20240102 | 130800 | 3139620540 | 8700 | 8710 | 8720 | 8700 | 1012 |
| 372 | 20240102 | 130700 | 3130813240 | 8710 | 8730 | 8730 | 8710 | 7224 |
| 373 | 20240102 | 130600 | 3067821840 | 8740 | 8730 | 8740 | 8730 | 42 |
| 374 | 20240102 | 130500 | 3067455170 | 8730 | 8740 | 8740 | 8730 | 501 |
| 375 | 20240102 | 130400 | 3063081430 | 8730 | 8730 | 8730 | 8730 | 1 |
| 376 | 20240102 | 130300 | 3063072700 | 8740 | 8740 | 8740 | 8740 | 202 |
| 377 | 20240102 | 130200 | 3061307220 | 8740 | 8730 | 8740 | 8730 | 22 |
| 378 | 20240102 | 130100 | 3061115140 | 8740 | 8730 | 8740 | 8730 | 97 |
| 379 | 20240102 | 130000 | 3060268310 | 8730 | 8730 | 8730 | 8730 | 1031 |
| 380 | 20240102 | 125900 | 3051267680 | 8730 | 8740 | 8740 | 8730 | 834 |
| 381 | 20240102 | 125800 | 3043986640 | 8740 | 8740 | 8740 | 8740 | 1 |
| 382 | 20240102 | 125700 | 3043977900 | 8740 | 8740 | 8740 | 8740 | 62 |
| 383 | 20240102 | 125600 | 3043436020 | 8740 | 8730 | 8740 | 8730 | 558 |
| 384 | 20240102 | 125500 | 3038564670 | 8730 | 8740 | 8740 | 8730 | 403 |
| 385 | 20240102 | 125400 | 3035042460 | 8740 | 8750 | 8750 | 8740 | 3094 |
| 386 | 20240102 | 125300 | 3007997400 | 8740 | 8750 | 8750 | 8740 | 4 |
| 387 | 20240102 | 125200 | 3007962420 | 8740 | 8750 | 8750 | 8740 | 523 |
| 388 | 20240102 | 125100 | 3003389570 | 8750 | 8750 | 8750 | 8750 | 272 |
| 389 | 20240102 | 125000 | 3001009570 | 8760 | 8750 | 8760 | 8750 | 946 |
| 390 | 20240102 | 124900 | 2992722910 | 8750 | 8760 | 8760 | 8750 | 1003 |
| 391 | 20240102 | 124800 | 2983946630 | 8750 | 8750 | 8750 | 8750 | 104 |
| 392 | 20240102 | 124700 | 2983036630 | 8750 | 8760 | 8760 | 8750 | 306 |
| 393 | 20240102 | 124600 | 2980359070 | 8750 | 8750 | 8760 | 8750 | 166 |
| 394 | 20240102 | 124500 | 2978906120 | 8750 | 8770 | 8770 | 8750 | 354 |
| 395 | 20240102 | 124400 | 2975807560 | 8770 | 8750 | 8770 | 8750 | 4434 |
| 396 | 20240102 | 124300 | 2936986800 | 8750 | 8740 | 8750 | 8740 | 1062 |
| 397 | 20240102 | 124200 | 2927704870 | 8740 | 8730 | 8740 | 8730 | 1031 |
| 398 | 20240102 | 124100 | 2918704220 | 8730 | 8740 | 8740 | 8730 | 501 |
| 399 | 20240102 | 124000 | 2914330480 | 8740 | 8740 | 8740 | 8740 | 1303 |
| 400 | 20240102 | 123900 | 2902942260 | 8740 | 8750 | 8750 | 8740 | 100 |
| 401 | 20240102 | 123800 | 2902068160 | 8740 | 8740 | 8740 | 8740 | 539 |
| 402 | 20240102 | 123700 | 2897357300 | 8750 | 8740 | 8750 | 8740 | 505 |
| 403 | 20240102 | 123600 | 2892943590 | 8750 | 8750 | 8750 | 8750 | 103 |
| 404 | 20240102 | 123500 | 2892042340 | 8750 | 8750 | 8750 | 8750 | 1260 |
| 405 | 20240102 | 123400 | 2881017340 | 8750 | 8760 | 8760 | 8750 | 300 |
| 406 | 20240102 | 123300 | 2878391340 | 8760 | 8760 | 8760 | 8760 | 30 |
| 407 | 20240102 | 123200 | 2878128540 | 8750 | 8750 | 8750 | 8750 | 111 |
| 408 | 20240102 | 123100 | 2877157290 | 8760 | 8750 | 8760 | 8750 | 10 |
| 409 | 20240102 | 123000 | 2877069710 | 8760 | 8760 | 8760 | 8740 | 386 |
| 410 | 20240102 | 122900 | 2873688670 | 8760 | 8750 | 8760 | 8740 | 616 |
| 411 | 20240102 | 122800 | 2868302060 | 8760 | 8750 | 8760 | 8740 | 3569 |
| 412 | 20240102 | 122700 | 2837096280 | 8750 | 8740 | 8750 | 8740 | 332 |
| 413 | 20240102 | 122600 | 2834191340 | 8750 | 8750 | 8750 | 8740 | 298 |
| 414 | 20240102 | 122500 | 2831584120 | 8750 | 8740 | 8750 | 8740 | 362 |
| 415 | 20240102 | 122400 | 2828420120 | 8740 | 8760 | 8760 | 8740 | 1189 |
| 416 | 20240102 | 122300 | 2818022220 | 8760 | 8750 | 8760 | 8750 | 1146 |
| 417 | 20240102 | 122200 | 2807994620 | 8750 | 8760 | 8760 | 8750 | 152 |
| 418 | 20240102 | 122100 | 2806664610 | 8750 | 8750 | 8750 | 8750 | 316 |
| 419 | 20240102 | 122000 | 2803899610 | 8750 | 8750 | 8760 | 8750 | 2269 |
| 420 | 20240102 | 121900 | 2784024370 | 8760 | 8760 | 8760 | 8750 | 2813 |
| 421 | 20240102 | 121800 | 2759402490 | 8770 | 8770 | 8770 | 8770 | 1600 |
| 422 | 20240102 | 121700 | 2745370490 | 8760 | 8760 | 8760 | 8760 | 1938 |
| 423 | 20240102 | 121600 | 2728393610 | 8760 | 8770 | 8770 | 8760 | 329 |
| 424 | 20240102 | 121500 | 2725509910 | 8770 | 8770 | 8770 | 8760 | 2249 |
| 425 | 20240102 | 121400 | 2705786580 | 8770 | 8770 | 8770 | 8770 | 203 |
| 426 | 20240102 | 121300 | 2704006270 | 8770 | 8770 | 8780 | 8770 | 1160 |
| 427 | 20240102 | 121200 | 2693826470 | 8770 | 8770 | 8770 | 8760 | 2845 |
| 428 | 20240102 | 121100 | 2668877070 | 8770 | 8780 | 8780 | 8770 | 78 |
| 429 | 20240102 | 121000 | 2668192500 | 8780 | 8780 | 8780 | 8770 | 926 |
| 430 | 20240102 | 120900 | 2660063660 | 8780 | 8780 | 8780 | 8780 | 147 |
| 431 | 20240102 | 120800 | 2658773000 | 8780 | 8770 | 8780 | 8760 | 1447 |
| 432 | 20240102 | 120700 | 2646079920 | 8770 | 8760 | 8770 | 8760 | 1907 |
| 433 | 20240102 | 120600 | 2629372320 | 8760 | 8760 | 8760 | 8760 | 2307 |
| 434 | 20240102 | 120500 | 2609163000 | 8760 | 8760 | 8770 | 8760 | 2151 |
| 435 | 20240102 | 120400 | 2590316080 | 8770 | 8770 | 8770 | 8760 | 671 |
| 436 | 20240102 | 120300 | 2584432740 | 8770 | 8770 | 8780 | 8770 | 3925 |
| 437 | 20240102 | 120200 | 2550009490 | 8780 | 8770 | 8780 | 8770 | 2175 |
| 438 | 20240102 | 120100 | 2530924340 | 8770 | 8770 | 8770 | 8760 | 597 |
| 439 | 20240102 | 120000 | 2525690100 | 8770 | 8770 | 8770 | 8760 | 1543 |
| 440 | 20240102 | 115900 | 2512161690 | 8770 | 8770 | 8780 | 8760 | 2740 |
| 441 | 20240102 | 115800 | 2488130460 | 8780 | 8780 | 8780 | 8760 | 2136 |
| 442 | 20240102 | 115700 | 2469378700 | 8760 | 8760 | 8780 | 8750 | 7612 |
| 443 | 20240102 | 115600 | 2402641340 | 8750 | 8750 | 8760 | 8750 | 2226 |
| 444 | 20240102 | 115500 | 2383150760 | 8750 | 8740 | 8760 | 8740 | 824 |
| 445 | 20240102 | 115400 | 2375942510 | 8740 | 8760 | 8760 | 8740 | 2962 |
| 446 | 20240102 | 115300 | 2350018820 | 8760 | 8750 | 8760 | 8750 | 1068 |
| 447 | 20240102 | 115200 | 2340663740 | 8750 | 8750 | 8760 | 8750 | 234 |
| 448 | 20240102 | 115100 | 2338616230 | 8750 | 8740 | 8760 | 8740 | 6878 |
| 449 | 20240102 | 115000 | 2278431660 | 8750 | 8730 | 8750 | 8730 | 9132 |
| 450 | 20240102 | 114900 | 2198604830 | 8730 | 8740 | 8740 | 8730 | 101 |
| 451 | 20240102 | 114800 | 2197722590 | 8740 | 8730 | 8740 | 8730 | 508 |
| 452 | 20240102 | 114700 | 2193283170 | 8730 | 8730 | 8740 | 8730 | 455 |
| 453 | 20240102 | 114600 | 2189310920 | 8740 | 8740 | 8740 | 8730 | 882 |
| 454 | 20240102 | 114500 | 2181604940 | 8730 | 8730 | 8740 | 8730 | 1021 |
| 455 | 20240102 | 114400 | 2172685840 | 8730 | 8740 | 8740 | 8730 | 240 |
| 456 | 20240102 | 114300 | 2170590590 | 8730 | 8740 | 8740 | 8720 | 365 |
| 457 | 20240102 | 114200 | 2167404120 | 8740 | 8730 | 8740 | 8730 | 276 |
| 458 | 20240102 | 114100 | 2164994630 | 8730 | 8730 | 8730 | 8720 | 612 |
| 459 | 20240102 | 114000 | 2159653050 | 8730 | 8730 | 8730 | 8720 | 1446 |
| 460 | 20240102 | 113900 | 2147030240 | 8730 | 8740 | 8740 | 8730 | 921 |
| 461 | 20240102 | 113800 | 2138988650 | 8730 | 8730 | 8740 | 8730 | 564 |
| 462 | 20240102 | 113700 | 2134064920 | 8720 | 8730 | 8740 | 8720 | 674 |
| 463 | 20240102 | 113600 | 2128179710 | 8730 | 8720 | 8740 | 8710 | 4710 |
| 464 | 20240102 | 113500 | 2087088160 | 8710 | 8710 | 8710 | 8710 | 935 |
| 465 | 20240102 | 113400 | 2078944310 | 8710 | 8710 | 8710 | 8710 | 1000 |
| 466 | 20240102 | 113300 | 2070234310 | 8720 | 8710 | 8730 | 8710 | 1466 |
| 467 | 20240102 | 113200 | 2057453350 | 8710 | 8710 | 8710 | 8700 | 1229 |
| 468 | 20240102 | 113100 | 2046748960 | 8710 | 8710 | 8720 | 8710 | 159 |
| 469 | 20240102 | 113000 | 2045363960 | 8710 | 8710 | 8720 | 8710 | 664 |
| 470 | 20240102 | 112900 | 2039579570 | 8710 | 8730 | 8730 | 8710 | 1647 |
| 471 | 20240102 | 112800 | 2025225440 | 8720 | 8710 | 8730 | 8700 | 5517 |
| 472 | 20240102 | 112700 | 1977129940 | 8710 | 8700 | 8710 | 8690 | 966 |
| 473 | 20240102 | 112600 | 1968722950 | 8690 | 8690 | 8710 | 8690 | 3454 |
| 474 | 20240102 | 112500 | 1938681460 | 8690 | 8670 | 8690 | 8670 | 419 |
| 475 | 20240102 | 112400 | 1935042930 | 8670 | 8690 | 8690 | 8670 | 363 |
| 476 | 20240102 | 112300 | 1931891280 | 8680 | 8670 | 8680 | 8670 | 352 |
| 477 | 20240102 | 112200 | 1928836010 | 8690 | 8700 | 8700 | 8690 | 2163 |
| 478 | 20240102 | 112100 | 1910033040 | 8700 | 8700 | 8710 | 8700 | 1883 |
| 479 | 20240102 | 112000 | 1893641530 | 8710 | 8680 | 8710 | 8660 | 3802 |
| 480 | 20240102 | 111900 | 1860595530 | 8700 | 8690 | 8700 | 8690 | 12223 |
| 481 | 20240102 | 111800 | 1754342620 | 8690 | 8660 | 8690 | 8660 | 1791 |
| 482 | 20240102 | 111700 | 1738805300 | 8660 | 8650 | 8660 | 8650 | 1184 |
| 483 | 20240102 | 111600 | 1728557700 | 8650 | 8660 | 8670 | 8650 | 2288 |
| 484 | 20240102 | 111500 | 1708747550 | 8650 | 8630 | 8660 | 8630 | 2589 |
| 485 | 20240102 | 111400 | 1686368800 | 8630 | 8620 | 8630 | 8620 | 683 |
| 486 | 20240102 | 111300 | 1680475270 | 8620 | 8620 | 8620 | 8620 | 1057 |
| 487 | 20240102 | 111200 | 1671363930 | 8620 | 8620 | 8630 | 8610 | 522 |
| 488 | 20240102 | 111100 | 1666864770 | 8620 | 8620 | 8630 | 8620 | 3505 |
| 489 | 20240102 | 111000 | 1636648570 | 8620 | 8620 | 8620 | 8620 | 627 |
| 490 | 20240102 | 110900 | 1631243830 | 8620 | 8620 | 8620 | 8620 | 256 |
| 491 | 20240102 | 110800 | 1629037110 | 8610 | 8610 | 8620 | 8610 | 744 |
| 492 | 20240102 | 110700 | 1622629870 | 8620 | 8620 | 8620 | 8620 | 390 |
| 493 | 20240102 | 110600 | 1619268070 | 8620 | 8610 | 8630 | 8600 | 1944 |
| 494 | 20240102 | 110500 | 1602523480 | 8610 | 8610 | 8610 | 8600 | 612 |
| 495 | 20240102 | 110400 | 1597255230 | 8610 | 8610 | 8620 | 8600 | 926 |
| 496 | 20240102 | 110300 | 1589283360 | 8610 | 8620 | 8620 | 8610 | 246 |
| 497 | 20240102 | 110200 | 1587163990 | 8620 | 8630 | 8630 | 8610 | 9952 |
| 498 | 20240102 | 110100 | 1501385520 | 8630 | 8640 | 8640 | 8630 | 1005 |
| 499 | 20240102 | 110000 | 1492702370 | 8640 | 8650 | 8650 | 8640 | 893 |
| 500 | 20240102 | 105900 | 1484981620 | 8660 | 8650 | 8660 | 8650 | 348 |
| 501 | 20240102 | 105800 | 1481968120 | 8670 | 8700 | 8700 | 8670 | 1771 |
| 502 | 20240102 | 105700 | 1466602550 | 8680 | 8670 | 8720 | 8670 | 16240 |
| 503 | 20240102 | 105600 | 1325342090 | 8670 | 8670 | 8670 | 8650 | 1436 |
| 504 | 20240102 | 105500 | 1312908880 | 8670 | 8670 | 8670 | 8650 | 497 |
| 505 | 20240102 | 105400 | 1308601290 | 8660 | 8660 | 8670 | 8650 | 2742 |
| 506 | 20240102 | 105300 | 1284857880 | 8660 | 8680 | 8690 | 8660 | 7473 |
| 507 | 20240102 | 105200 | 1219979380 | 8670 | 8680 | 8690 | 8670 | 1611 |
| 508 | 20240102 | 105100 | 1205997050 | 8690 | 8650 | 8690 | 8650 | 7619 |
| 509 | 20240102 | 105000 | 1139911620 | 8650 | 8660 | 8660 | 8650 | 408 |
| 510 | 20240102 | 104900 | 1136378390 | 8660 | 8660 | 8670 | 8650 | 1800 |
| 511 | 20240102 | 104800 | 1120785690 | 8670 | 8670 | 8680 | 8670 | 1963 |
| 512 | 20240102 | 104700 | 1103764620 | 8670 | 8640 | 8670 | 8640 | 6583 |
| 513 | 20240102 | 104600 | 1046764650 | 8630 | 8640 | 8640 | 8630 | 175 |
| 514 | 20240102 | 104500 | 1045253340 | 8640 | 8630 | 8650 | 8630 | 1524 |
| 515 | 20240102 | 104400 | 1032087780 | 8630 | 8630 | 8630 | 8630 | 1289 |
| 516 | 20240102 | 104300 | 1020963710 | 8640 | 8610 | 8640 | 8610 | 3990 |
| 517 | 20240102 | 104200 | 986531440 | 8610 | 8620 | 8630 | 8610 | 2100 |
| 518 | 20240102 | 104100 | 968430310 | 8620 | 8630 | 8640 | 8620 | 836 |
| 519 | 20240102 | 104000 | 961215780 | 8630 | 8610 | 8630 | 8610 | 1230 |
| 520 | 20240102 | 103900 | 950608390 | 8630 | 8640 | 8640 | 8620 | 3690 |
| 521 | 20240102 | 103800 | 918750120 | 8640 | 8650 | 8650 | 8640 | 3037 |
| 522 | 20240102 | 103700 | 892497950 | 8650 | 8620 | 8650 | 8620 | 5631 |
| 523 | 20240102 | 103600 | 843834050 | 8620 | 8600 | 8620 | 8590 | 4352 |
| 524 | 20240102 | 103500 | 806354010 | 8600 | 8590 | 8600 | 8590 | 870 |
| 525 | 20240102 | 103400 | 798875200 | 8600 | 8610 | 8610 | 8590 | 1087 |
| 526 | 20240102 | 103300 | 789528740 | 8610 | 8620 | 8620 | 8600 | 4103 |
| 527 | 20240102 | 103200 | 754185010 | 8630 | 8600 | 8640 | 8600 | 5314 |
| 528 | 20240102 | 103100 | 708351780 | 8600 | 8620 | 8630 | 8600 | 5186 |
| 529 | 20240102 | 103000 | 663701470 | 8610 | 8580 | 8610 | 8570 | 8750 |
| 530 | 20240102 | 102900 | 588549910 | 8580 | 8560 | 8600 | 8560 | 5718 |
| 531 | 20240102 | 102800 | 539453720 | 8560 | 8570 | 8580 | 8560 | 1671 |
| 532 | 20240102 | 102700 | 525137740 | 8570 | 8570 | 8580 | 8560 | 222 |
| 533 | 20240102 | 102600 | 523235390 | 8570 | 8560 | 8570 | 8560 | 1916 |
| 534 | 20240102 | 102500 | 506824710 | 8550 | 8540 | 8550 | 8530 | 2039 |
| 535 | 20240102 | 102400 | 489397360 | 8530 | 8550 | 8550 | 8530 | 301 |
| 536 | 20240102 | 102300 | 486827030 | 8550 | 8500 | 8550 | 8500 | 10948 |
| 537 | 20240102 | 102200 | 393500380 | 8500 | 8510 | 8510 | 8500 | 753 |
| 538 | 20240102 | 102100 | 387099480 | 8510 | 8510 | 8510 | 8510 | 1228 |
| 539 | 20240102 | 102000 | 376649200 | 8510 | 8510 | 8510 | 8510 | 148 |
| 540 | 20240102 | 101900 | 375389720 | 8520 | 8520 | 8520 | 8510 | 1333 |
| 541 | 20240102 | 101800 | 364034560 | 8510 | 8510 | 8520 | 8510 | 318 |
| 542 | 20240102 | 101700 | 361327480 | 8500 | 8540 | 8540 | 8500 | 2373 |
| 543 | 20240102 | 101600 | 341087880 | 8540 | 8510 | 8540 | 8510 | 4806 |
| 544 | 20240102 | 101500 | 300117940 | 8510 | 8490 | 8510 | 8490 | 2222 |
| 545 | 20240102 | 101400 | 281222190 | 8500 | 8470 | 8500 | 8460 | 3716 |
| 546 | 20240102 | 101300 | 249701250 | 8470 | 8470 | 8470 | 8470 | 492 |
| 547 | 20240102 | 101200 | 245534010 | 8470 | 8470 | 8470 | 8470 | 130 |
| 548 | 20240102 | 101100 | 244432910 | 8470 | 8480 | 8480 | 8470 | 2160 |
| 549 | 20240102 | 101000 | 226116510 | 8480 | 8500 | 8500 | 8480 | 745 |
| 550 | 20240102 | 100900 | 219792750 | 8500 | 8490 | 8500 | 8490 | 1663 |
| 551 | 20240102 | 100800 | 205672770 | 8490 | 8510 | 8520 | 8490 | 2237 |
| 552 | 20240102 | 100700 | 186643150 | 8510 | 8520 | 8520 | 8500 | 3282 |
| 553 | 20240102 | 100600 | 158724720 | 8520 | 8520 | 8530 | 8500 | 3709 |
| 554 | 20240102 | 100500 | 127119210 | 8520 | 8460 | 8530 | 8450 | 3581 |
| 555 | 20240102 | 100400 | 96697880 | 8480 | 8450 | 8480 | 8450 | 517 |
| 556 | 20240102 | 100300 | 92314310 | 8470 | 8410 | 8470 | 8400 | 2123 |
| 557 | 20240102 | 100200 | 74389990 | 8410 | 8430 | 8430 | 8410 | 475 |
| 558 | 20240102 | 100100 | 70394820 | 8460 | 8430 | 8460 | 8430 | 757 |
| 559 | 20240102 | 100000 | 63995460 | 8440 | 8420 | 8440 | 8420 | 7598 |