26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 3 | 20240102 | 185800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20240102 | 185700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20240102 | 185600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20240102 | 185500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20240102 | 185400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20240102 | 185300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20240102 | 185200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20240102 | 185100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20240102 | 185000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20240102 | 184900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20240102 | 184800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20240102 | 184700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20240102 | 184600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20240102 | 184500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20240102 | 184400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20240102 | 184300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20240102 | 184200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20240102 | 184100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20240102 | 184000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20240102 | 183900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20240102 | 183800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20240102 | 183700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20240102 | 183600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20240102 | 183500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20240102 | 183400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20240102 | 183300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20240102 | 183200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20240102 | 183100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20240102 | 183000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20240102 | 182900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 33 | 20240102 | 182800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20240102 | 182700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20240102 | 182600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20240102 | 182500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20240102 | 182400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20240102 | 182300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20240102 | 182200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20240102 | 182100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20240102 | 182000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20240102 | 181900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20240102 | 181800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20240102 | 181700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20240102 | 181600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20240102 | 181500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20240102 | 181400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20240102 | 181300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20240102 | 181200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20240102 | 181100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20240102 | 181000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20240102 | 180900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20240102 | 180800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20240102 | 180700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20240102 | 180600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20240102 | 180500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20240102 | 180400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20240102 | 180300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20240102 | 180200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20240102 | 180100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20240102 | 180000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20240102 | 175900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 63 | 20240102 | 175800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20240102 | 175700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20240102 | 175600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20240102 | 175500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20240102 | 175400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20240102 | 175300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20240102 | 175200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20240102 | 175100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20240102 | 175000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20240102 | 174900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20240102 | 174800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20240102 | 174700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20240102 | 174600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20240102 | 174500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20240102 | 174400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20240102 | 174300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20240102 | 174200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20240102 | 174100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20240102 | 174000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20240102 | 173900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20240102 | 173800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20240102 | 173700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20240102 | 173600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20240102 | 173500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20240102 | 173400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20240102 | 173300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20240102 | 173200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20240102 | 173100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20240102 | 173000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20240102 | 172900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 93 | 20240102 | 172800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20240102 | 172700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20240102 | 172600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20240102 | 172500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20240102 | 172400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20240102 | 172300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20240102 | 172200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20240102 | 172100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20240102 | 172000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20240102 | 171900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20240102 | 171800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20240102 | 171700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20240102 | 171600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20240102 | 171500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20240102 | 171400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20240102 | 171300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20240102 | 171200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20240102 | 171100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20240102 | 171000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20240102 | 170900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20240102 | 170800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20240102 | 170700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20240102 | 170600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20240102 | 170500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20240102 | 170400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20240102 | 170300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20240102 | 170200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20240102 | 170100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20240102 | 170000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20240102 | 165900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 123 | 20240102 | 165800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20240102 | 165700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20240102 | 165600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20240102 | 165500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20240102 | 165400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20240102 | 165300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20240102 | 165200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20240102 | 165100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20240102 | 165000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20240102 | 164900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20240102 | 164800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20240102 | 164700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20240102 | 164600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20240102 | 164500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20240102 | 164400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20240102 | 164300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20240102 | 164200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20240102 | 164100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20240102 | 164000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20240102 | 163900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20240102 | 163800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20240102 | 163700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20240102 | 163600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20240102 | 163500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20240102 | 163400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20240102 | 163300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20240102 | 163200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20240102 | 163100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20240102 | 163000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20240102 | 162900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 153 | 20240102 | 162800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20240102 | 162700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20240102 | 162600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20240102 | 162500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20240102 | 162400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20240102 | 162300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20240102 | 162200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20240102 | 162100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20240102 | 162000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20240102 | 161900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20240102 | 161800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20240102 | 161700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20240102 | 161600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20240102 | 161500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20240102 | 161400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20240102 | 161300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20240102 | 161200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20240102 | 161100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20240102 | 161000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20240102 | 160900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20240102 | 160800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20240102 | 160700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20240102 | 160600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20240102 | 160500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20240102 | 160400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20240102 | 160300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20240102 | 160200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20240102 | 160100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20240102 | 160000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20240102 | 155900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 183 | 20240102 | 155800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20240102 | 155700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20240102 | 155600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20240102 | 155500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20240102 | 155400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20240102 | 155300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20240102 | 155200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20240102 | 155100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20240102 | 155000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20240102 | 154900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20240102 | 154800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20240102 | 154700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20240102 | 154600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20240102 | 154500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20240102 | 154400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20240102 | 154300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20240102 | 154200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20240102 | 154100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20240102 | 154000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20240102 | 153900 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20240102 | 153800 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20240102 | 153700 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20240102 | 153600 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 206 | 20240102 | 153500 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 207 | 20240102 | 153400 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 208 | 20240102 | 153300 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 209 | 20240102 | 153200 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 210 | 20240102 | 153100 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 0 |
| 211 | 20240102 | 153000 | 1865429115 | 4205 | 4205 | 4205 | 4205 | 7554 |
| 212 | 20240102 | 152900 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 213 | 20240102 | 152800 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20240102 | 152700 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20240102 | 152600 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20240102 | 152500 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 217 | 20240102 | 152400 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20240102 | 152300 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 219 | 20240102 | 152200 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20240102 | 152100 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20240102 | 152000 | 1833664545 | 4205 | 4205 | 4205 | 4205 | 0 |
| 222 | 20240102 | 151900 | 1833664545 | 4205 | 4210 | 4210 | 4205 | 682 |
| 223 | 20240102 | 151800 | 1830794905 | 4210 | 4210 | 4210 | 4210 | 113 |
| 224 | 20240102 | 151700 | 1830319175 | 4210 | 4210 | 4210 | 4210 | 4 |
| 225 | 20240102 | 151600 | 1830302335 | 4210 | 4210 | 4215 | 4205 | 1442 |
| 226 | 20240102 | 151500 | 1824233520 | 4215 | 4210 | 4215 | 4210 | 753 |
| 227 | 20240102 | 151400 | 1821063375 | 4210 | 4210 | 4210 | 4205 | 933 |
| 228 | 20240102 | 151300 | 1817135450 | 4210 | 4210 | 4210 | 4205 | 1074 |
| 229 | 20240102 | 151200 | 1812615495 | 4210 | 4205 | 4210 | 4205 | 110 |
| 230 | 20240102 | 151100 | 1812152940 | 4205 | 4200 | 4205 | 4195 | 2778 |
| 231 | 20240102 | 151000 | 1800485090 | 4200 | 4200 | 4200 | 4195 | 3669 |
| 232 | 20240102 | 150900 | 1785080290 | 4200 | 4200 | 4200 | 4195 | 1576 |
| 233 | 20240102 | 150800 | 1778463185 | 4200 | 4210 | 4210 | 4200 | 11338 |
| 234 | 20240102 | 150700 | 1730843340 | 4205 | 4205 | 4205 | 4205 | 406 |
| 235 | 20240102 | 150600 | 1729136110 | 4205 | 4205 | 4205 | 4200 | 2337 |
| 236 | 20240102 | 150500 | 1719317635 | 4205 | 4205 | 4210 | 4205 | 2205 |
| 237 | 20240102 | 150400 | 1710045605 | 4205 | 4210 | 4210 | 4200 | 7497 |
| 238 | 20240102 | 150300 | 1678533040 | 4205 | 4205 | 4210 | 4205 | 2648 |
| 239 | 20240102 | 150200 | 1667397935 | 4210 | 4205 | 4210 | 4205 | 31 |
| 240 | 20240102 | 150100 | 1667267430 | 4205 | 4210 | 4210 | 4205 | 5329 |
| 241 | 20240102 | 150000 | 1644843675 | 4215 | 4210 | 4215 | 4210 | 1359 |
| 242 | 20240102 | 145900 | 1639122280 | 4210 | 4210 | 4215 | 4210 | 4529 |
| 243 | 20240102 | 145800 | 1620053685 | 4210 | 4215 | 4215 | 4210 | 9134 |
| 244 | 20240102 | 145700 | 1581597680 | 4215 | 4210 | 4215 | 4210 | 3184 |
| 245 | 20240102 | 145600 | 1568182710 | 4215 | 4215 | 4220 | 4210 | 7027 |
| 246 | 20240102 | 145500 | 1538573950 | 4220 | 4220 | 4220 | 4220 | 149 |
| 247 | 20240102 | 145400 | 1537945170 | 4215 | 4220 | 4220 | 4215 | 1641 |
| 248 | 20240102 | 145300 | 1531028005 | 4215 | 4220 | 4220 | 4215 | 2728 |
| 249 | 20240102 | 145200 | 1519528940 | 4215 | 4215 | 4215 | 4215 | 0 |
| 250 | 20240102 | 145100 | 1519528940 | 4215 | 4220 | 4220 | 4215 | 436 |
| 251 | 20240102 | 145000 | 1517689280 | 4220 | 4220 | 4220 | 4220 | 429 |
| 252 | 20240102 | 144900 | 1515878900 | 4220 | 4220 | 4220 | 4220 | 6 |
| 253 | 20240102 | 144800 | 1515853580 | 4220 | 4220 | 4220 | 4220 | 109 |
| 254 | 20240102 | 144700 | 1515393600 | 4225 | 4220 | 4225 | 4220 | 21 |
| 255 | 20240102 | 144600 | 1515304975 | 4220 | 4225 | 4225 | 4220 | 1176 |
| 256 | 20240102 | 144500 | 1510342185 | 4225 | 4225 | 4225 | 4225 | 11 |
| 257 | 20240102 | 144400 | 1510295710 | 4225 | 4225 | 4225 | 4225 | 20 |
| 258 | 20240102 | 144300 | 1510211210 | 4225 | 4220 | 4225 | 4220 | 621 |
| 259 | 20240102 | 144200 | 1507588040 | 4220 | 4220 | 4225 | 4220 | 476 |
| 260 | 20240102 | 144100 | 1505579315 | 4230 | 4230 | 4230 | 4220 | 12 |
| 261 | 20240102 | 144000 | 1505528565 | 4225 | 4225 | 4230 | 4220 | 3201 |
| 262 | 20240102 | 143900 | 1492007085 | 4225 | 4225 | 4225 | 4225 | 226 |
| 263 | 20240102 | 143800 | 1491052235 | 4225 | 4225 | 4225 | 4225 | 1 |
| 264 | 20240102 | 143700 | 1491048010 | 4220 | 4220 | 4220 | 4220 | 12 |
| 265 | 20240102 | 143600 | 1490997370 | 4225 | 4225 | 4225 | 4225 | 3 |
| 266 | 20240102 | 143500 | 1490984695 | 4225 | 4225 | 4225 | 4225 | 123 |
| 267 | 20240102 | 143400 | 1490465020 | 4220 | 4225 | 4225 | 4220 | 1068 |
| 268 | 20240102 | 143300 | 1485957720 | 4225 | 4225 | 4225 | 4225 | 232 |
| 269 | 20240102 | 143200 | 1484977520 | 4225 | 4235 | 4235 | 4225 | 1127 |
| 270 | 20240102 | 143100 | 1480215840 | 4235 | 4235 | 4235 | 4235 | 10 |
| 271 | 20240102 | 143000 | 1480173490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 272 | 20240102 | 142900 | 1480173490 | 4235 | 4215 | 4235 | 4215 | 1179 |
| 273 | 20240102 | 142800 | 1475187455 | 4220 | 4230 | 4230 | 4220 | 462 |
| 274 | 20240102 | 142700 | 1473237765 | 4220 | 4220 | 4220 | 4215 | 12152 |
| 275 | 20240102 | 142600 | 1421956335 | 4220 | 4220 | 4220 | 4220 | 105 |
| 276 | 20240102 | 142500 | 1421513235 | 4215 | 4220 | 4220 | 4215 | 310 |
| 277 | 20240102 | 142400 | 1420206535 | 4215 | 4220 | 4220 | 4215 | 164 |
| 278 | 20240102 | 142300 | 1419514905 | 4220 | 4220 | 4220 | 4215 | 6360 |
| 279 | 20240102 | 142200 | 1392676455 | 4215 | 4220 | 4220 | 4215 | 2049 |
| 280 | 20240102 | 142100 | 1384039620 | 4220 | 4220 | 4220 | 4220 | 21 |
| 281 | 20240102 | 142000 | 1383951000 | 4215 | 4215 | 4215 | 4215 | 2013 |
| 282 | 20240102 | 141900 | 1375466205 | 4220 | 4220 | 4220 | 4220 | 46 |
| 283 | 20240102 | 141800 | 1375272085 | 4220 | 4220 | 4220 | 4220 | 32 |
| 284 | 20240102 | 141700 | 1375137045 | 4220 | 4220 | 4220 | 4220 | 0 |
| 285 | 20240102 | 141600 | 1375137045 | 4220 | 4220 | 4220 | 4220 | 193 |
| 286 | 20240102 | 141500 | 1374322585 | 4220 | 4220 | 4220 | 4220 | 1083 |
| 287 | 20240102 | 141400 | 1369752325 | 4220 | 4220 | 4220 | 4220 | 4011 |
| 288 | 20240102 | 141300 | 1352825905 | 4225 | 4230 | 4230 | 4225 | 2677 |
| 289 | 20240102 | 141200 | 1341512495 | 4235 | 4235 | 4235 | 4235 | 1 |
| 290 | 20240102 | 141100 | 1341508260 | 4235 | 4235 | 4235 | 4235 | 151 |
| 291 | 20240102 | 141000 | 1340868775 | 4230 | 4230 | 4230 | 4230 | 713 |
| 292 | 20240102 | 140900 | 1337852785 | 4230 | 4230 | 4230 | 4225 | 22 |
| 293 | 20240102 | 140800 | 1337759780 | 4225 | 4225 | 4225 | 4225 | 1239 |
| 294 | 20240102 | 140700 | 1332525005 | 4225 | 4225 | 4225 | 4225 | 22 |
| 295 | 20240102 | 140600 | 1332432055 | 4225 | 4220 | 4225 | 4220 | 1057 |
| 296 | 20240102 | 140500 | 1327971430 | 4220 | 4220 | 4225 | 4220 | 135 |
| 297 | 20240102 | 140400 | 1327401430 | 4220 | 4220 | 4220 | 4220 | 802 |
| 298 | 20240102 | 140300 | 1324016990 | 4220 | 4220 | 4220 | 4220 | 549 |
| 299 | 20240102 | 140200 | 1321700210 | 4225 | 4225 | 4225 | 4225 | 1 |
| 300 | 20240102 | 140100 | 1321695985 | 4220 | 4225 | 4225 | 4220 | 1255 |
| 301 | 20240102 | 140000 | 1316394885 | 4220 | 4220 | 4220 | 4220 | 238 |
| 302 | 20240102 | 135900 | 1315390525 | 4220 | 4225 | 4225 | 4220 | 543 |
| 303 | 20240102 | 135800 | 1313099005 | 4225 | 4220 | 4225 | 4220 | 43 |
| 304 | 20240102 | 135700 | 1312917535 | 4220 | 4225 | 4225 | 4220 | 76 |
| 305 | 20240102 | 135600 | 1312596805 | 4225 | 4225 | 4225 | 4220 | 602 |
| 306 | 20240102 | 135500 | 1310055610 | 4230 | 4220 | 4230 | 4220 | 51 |
| 307 | 20240102 | 135400 | 1309840380 | 4230 | 4220 | 4230 | 4220 | 1254 |
| 308 | 20240102 | 135300 | 1304544990 | 4220 | 4220 | 4220 | 4220 | 67 |
| 309 | 20240102 | 135200 | 1304262250 | 4220 | 4220 | 4220 | 4220 | 8 |
| 310 | 20240102 | 135100 | 1304228490 | 4220 | 4220 | 4220 | 4220 | 18 |
| 311 | 20240102 | 135000 | 1304152530 | 4220 | 4220 | 4220 | 4215 | 1141 |
| 312 | 20240102 | 134900 | 1299342830 | 4220 | 4225 | 4230 | 4215 | 5051 |
| 313 | 20240102 | 134800 | 1278046015 | 4225 | 4230 | 4230 | 4225 | 51 |
| 314 | 20240102 | 134700 | 1277830290 | 4235 | 4235 | 4235 | 4235 | 6 |
| 315 | 20240102 | 134600 | 1277804880 | 4220 | 4235 | 4235 | 4220 | 52 |
| 316 | 20240102 | 134500 | 1277585425 | 4225 | 4230 | 4235 | 4215 | 16688 |
| 317 | 20240102 | 134400 | 1207163885 | 4235 | 4225 | 4235 | 4225 | 4008 |
| 318 | 20240102 | 134300 | 1190223130 | 4225 | 4225 | 4230 | 4225 | 1268 |
| 319 | 20240102 | 134200 | 1184865825 | 4225 | 4225 | 4230 | 4220 | 10203 |
| 320 | 20240102 | 134100 | 1141764475 | 4230 | 4235 | 4235 | 4230 | 8257 |
| 321 | 20240102 | 134000 | 1106837345 | 4230 | 4235 | 4235 | 4230 | 4090 |
| 322 | 20240102 | 133900 | 1089524540 | 4240 | 4240 | 4240 | 4240 | 100 |
| 323 | 20240102 | 133800 | 1089100540 | 4240 | 4235 | 4240 | 4235 | 210 |
| 324 | 20240102 | 133700 | 1088211140 | 4240 | 4240 | 4240 | 4240 | 125 |
| 325 | 20240102 | 133600 | 1087681140 | 4240 | 4240 | 4240 | 4240 | 1 |
| 326 | 20240102 | 133500 | 1087676900 | 4235 | 4235 | 4235 | 4235 | 0 |
| 327 | 20240102 | 133400 | 1087676900 | 4235 | 4235 | 4235 | 4230 | 1202 |
| 328 | 20240102 | 133300 | 1082587930 | 4235 | 4235 | 4235 | 4235 | 511 |
| 329 | 20240102 | 133200 | 1080423845 | 4235 | 4235 | 4235 | 4235 | 4967 |
| 330 | 20240102 | 133100 | 1059388600 | 4235 | 4235 | 4235 | 4235 | 662 |
| 331 | 20240102 | 133000 | 1056585030 | 4240 | 4235 | 4250 | 4235 | 5463 |
| 332 | 20240102 | 132900 | 1033449150 | 4235 | 4250 | 4250 | 4235 | 28036 |
| 333 | 20240102 | 132800 | 914532830 | 4245 | 4245 | 4245 | 4245 | 500 |
| 334 | 20240102 | 132700 | 912410330 | 4255 | 4255 | 4255 | 4255 | 0 |
| 335 | 20240102 | 132600 | 912410330 | 4255 | 4255 | 4255 | 4255 | 0 |
| 336 | 20240102 | 132500 | 912410330 | 4255 | 4255 | 4255 | 4255 | 0 |
| 337 | 20240102 | 132400 | 912410330 | 4255 | 4255 | 4255 | 4255 | 1 |
| 338 | 20240102 | 132300 | 912406075 | 4250 | 4250 | 4250 | 4250 | 200 |
| 339 | 20240102 | 132200 | 911556075 | 4250 | 4250 | 4250 | 4250 | 224 |
| 340 | 20240102 | 132100 | 910604075 | 4250 | 4250 | 4250 | 4250 | 26 |
| 341 | 20240102 | 132000 | 910493575 | 4255 | 4255 | 4255 | 4255 | 1 |
| 342 | 20240102 | 131900 | 910489320 | 4250 | 4250 | 4250 | 4250 | 4 |
| 343 | 20240102 | 131800 | 910472320 | 4245 | 4250 | 4250 | 4245 | 884 |
| 344 | 20240102 | 131700 | 906715470 | 4250 | 4250 | 4250 | 4250 | 1 |
| 345 | 20240102 | 131600 | 906711220 | 4255 | 4255 | 4255 | 4255 | 0 |
| 346 | 20240102 | 131500 | 906711220 | 4255 | 4255 | 4255 | 4255 | 0 |
| 347 | 20240102 | 131400 | 906711220 | 4255 | 4255 | 4255 | 4255 | 30 |
| 348 | 20240102 | 131300 | 906583570 | 4255 | 4255 | 4255 | 4255 | 177 |
| 349 | 20240102 | 131200 | 905830435 | 4255 | 4250 | 4255 | 4250 | 1001 |
| 350 | 20240102 | 131100 | 901576180 | 4250 | 4250 | 4250 | 4250 | 2661 |
| 351 | 20240102 | 131000 | 890266930 | 4250 | 4250 | 4250 | 4250 | 2000 |
| 352 | 20240102 | 130900 | 881766930 | 4255 | 4255 | 4255 | 4255 | 238 |
| 353 | 20240102 | 130800 | 880754240 | 4255 | 4255 | 4255 | 4255 | 0 |
| 354 | 20240102 | 130700 | 880754240 | 4255 | 4255 | 4255 | 4255 | 205 |
| 355 | 20240102 | 130600 | 879881965 | 4255 | 4255 | 4255 | 4255 | 105 |
| 356 | 20240102 | 130500 | 879435190 | 4255 | 4255 | 4255 | 4255 | 65 |
| 357 | 20240102 | 130400 | 879158615 | 4255 | 4255 | 4255 | 4255 | 65 |
| 358 | 20240102 | 130300 | 878882040 | 4255 | 4250 | 4260 | 4250 | 183 |
| 359 | 20240102 | 130200 | 878103075 | 4260 | 4260 | 4260 | 4260 | 0 |
| 360 | 20240102 | 130100 | 878103075 | 4260 | 4260 | 4260 | 4260 | 0 |
| 361 | 20240102 | 130000 | 878103075 | 4260 | 4255 | 4260 | 4255 | 11 |
| 362 | 20240102 | 125900 | 878056265 | 4255 | 4255 | 4255 | 4255 | 968 |
| 363 | 20240102 | 125800 | 873937425 | 4260 | 4260 | 4260 | 4260 | 2 |
| 364 | 20240102 | 125700 | 873928905 | 4255 | 4260 | 4260 | 4255 | 520 |
| 365 | 20240102 | 125600 | 871713805 | 4260 | 4260 | 4260 | 4260 | 0 |
| 366 | 20240102 | 125500 | 871713805 | 4260 | 4260 | 4260 | 4260 | 10 |
| 367 | 20240102 | 125400 | 871671205 | 4260 | 4260 | 4260 | 4260 | 3 |
| 368 | 20240102 | 125300 | 871658425 | 4255 | 4255 | 4255 | 4255 | 30 |
| 369 | 20240102 | 125200 | 871530775 | 4260 | 4260 | 4260 | 4260 | 0 |
| 370 | 20240102 | 125100 | 871530775 | 4260 | 4260 | 4260 | 4260 | 3 |
| 371 | 20240102 | 125000 | 871517995 | 4255 | 4255 | 4255 | 4255 | 407 |
| 372 | 20240102 | 124900 | 869786210 | 4250 | 4250 | 4250 | 4250 | 186 |
| 373 | 20240102 | 124800 | 868995710 | 4255 | 4255 | 4255 | 4255 | 200 |
| 374 | 20240102 | 124700 | 868144710 | 4250 | 4250 | 4250 | 4250 | 15 |
| 375 | 20240102 | 124600 | 868080960 | 4250 | 4250 | 4250 | 4250 | 646 |
| 376 | 20240102 | 124500 | 865335460 | 4250 | 4250 | 4250 | 4250 | 40 |
| 377 | 20240102 | 124400 | 865165460 | 4255 | 4250 | 4255 | 4250 | 62 |
| 378 | 20240102 | 124300 | 864901935 | 4255 | 4255 | 4255 | 4255 | 100 |
| 379 | 20240102 | 124200 | 864476435 | 4255 | 4255 | 4255 | 4255 | 0 |
| 380 | 20240102 | 124100 | 864476435 | 4255 | 4255 | 4255 | 4255 | 2 |
| 381 | 20240102 | 124000 | 864467925 | 4250 | 4250 | 4250 | 4250 | 24 |
| 382 | 20240102 | 123900 | 864365925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 383 | 20240102 | 123800 | 864365925 | 4250 | 4250 | 4250 | 4250 | 1 |
| 384 | 20240102 | 123700 | 864361675 | 4255 | 4255 | 4255 | 4255 | 1 |
| 385 | 20240102 | 123600 | 864357420 | 4250 | 4255 | 4255 | 4250 | 24 |
| 386 | 20240102 | 123500 | 864255400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 387 | 20240102 | 123400 | 864255400 | 4255 | 4255 | 4255 | 4255 | 210 |
| 388 | 20240102 | 123300 | 863361850 | 4255 | 4255 | 4255 | 4255 | 0 |
| 389 | 20240102 | 123200 | 863361850 | 4255 | 4255 | 4255 | 4255 | 1 |
| 390 | 20240102 | 123100 | 863357595 | 4250 | 4250 | 4250 | 4250 | 0 |
| 391 | 20240102 | 123000 | 863357595 | 4250 | 4250 | 4250 | 4250 | 372 |
| 392 | 20240102 | 122900 | 861776595 | 4250 | 4250 | 4250 | 4250 | 623 |
| 393 | 20240102 | 122800 | 859128845 | 4250 | 4250 | 4250 | 4250 | 50 |
| 394 | 20240102 | 122700 | 858916345 | 4250 | 4245 | 4250 | 4245 | 183 |
| 395 | 20240102 | 122600 | 858139505 | 4245 | 4255 | 4255 | 4245 | 1658 |
| 396 | 20240102 | 122500 | 851101255 | 4255 | 4250 | 4255 | 4250 | 2 |
| 397 | 20240102 | 122400 | 851092750 | 4255 | 4250 | 4255 | 4250 | 102 |
| 398 | 20240102 | 122300 | 850659245 | 4250 | 4245 | 4250 | 4245 | 4862 |
| 399 | 20240102 | 122200 | 830020045 | 4250 | 4250 | 4250 | 4250 | 7 |
| 400 | 20240102 | 122100 | 829990295 | 4250 | 4250 | 4250 | 4250 | 58 |
| 401 | 20240102 | 122000 | 829743795 | 4255 | 4255 | 4255 | 4255 | 1 |
| 402 | 20240102 | 121900 | 829739540 | 4250 | 4250 | 4250 | 4250 | 41 |
| 403 | 20240102 | 121800 | 829565290 | 4255 | 4255 | 4255 | 4255 | 1000 |
| 404 | 20240102 | 121700 | 825310290 | 4255 | 4255 | 4255 | 4255 | 547 |
| 405 | 20240102 | 121600 | 822982805 | 4250 | 4260 | 4260 | 4250 | 53 |
| 406 | 20240102 | 121500 | 822757520 | 4260 | 4260 | 4260 | 4260 | 1377 |
| 407 | 20240102 | 121400 | 816891500 | 4240 | 4240 | 4240 | 4240 | 0 |
| 408 | 20240102 | 121300 | 816891500 | 4240 | 4255 | 4255 | 4240 | 5961 |
| 409 | 20240102 | 121200 | 791573260 | 4250 | 4250 | 4250 | 4250 | 1733 |
| 410 | 20240102 | 121100 | 784208010 | 4250 | 4245 | 4250 | 4245 | 2332 |
| 411 | 20240102 | 121000 | 774307010 | 4245 | 4245 | 4245 | 4245 | 1478 |
| 412 | 20240102 | 120900 | 768032900 | 4250 | 4250 | 4250 | 4250 | 0 |
| 413 | 20240102 | 120800 | 768032900 | 4250 | 4250 | 4250 | 4250 | 0 |
| 414 | 20240102 | 120700 | 768032900 | 4250 | 4250 | 4250 | 4250 | 20 |
| 415 | 20240102 | 120600 | 767947900 | 4245 | 4245 | 4245 | 4245 | 100 |
| 416 | 20240102 | 120500 | 767523400 | 4250 | 4250 | 4250 | 4250 | 346 |
| 417 | 20240102 | 120400 | 766052900 | 4250 | 4250 | 4250 | 4250 | 4000 |
| 418 | 20240102 | 120300 | 749052900 | 4245 | 4245 | 4245 | 4245 | 0 |
| 419 | 20240102 | 120200 | 749052900 | 4245 | 4245 | 4245 | 4245 | 0 |
| 420 | 20240102 | 120100 | 749052900 | 4245 | 4245 | 4245 | 4245 | 1325 |
| 421 | 20240102 | 120000 | 743428275 | 4245 | 4245 | 4245 | 4245 | 514 |
| 422 | 20240102 | 115900 | 741246345 | 4245 | 4245 | 4245 | 4245 | 1174 |
| 423 | 20240102 | 115800 | 736262715 | 4245 | 4245 | 4245 | 4245 | 1411 |
| 424 | 20240102 | 115700 | 730273020 | 4250 | 4250 | 4250 | 4250 | 496 |
| 425 | 20240102 | 115600 | 728165020 | 4250 | 4250 | 4250 | 4250 | 22 |
| 426 | 20240102 | 115500 | 728071520 | 4245 | 4245 | 4245 | 4240 | 1480 |
| 427 | 20240102 | 115400 | 721788970 | 4245 | 4250 | 4250 | 4245 | 13067 |
| 428 | 20240102 | 115300 | 666281695 | 4250 | 4255 | 4255 | 4250 | 708 |
| 429 | 20240102 | 115200 | 663269655 | 4255 | 4255 | 4255 | 4255 | 920 |
| 430 | 20240102 | 115100 | 659355055 | 4255 | 4255 | 4255 | 4255 | 235 |
| 431 | 20240102 | 115000 | 658355130 | 4250 | 4255 | 4255 | 4250 | 59 |
| 432 | 20240102 | 114900 | 658104330 | 4255 | 4255 | 4255 | 4255 | 110 |
| 433 | 20240102 | 114800 | 657636280 | 4255 | 4250 | 4255 | 4250 | 2195 |
| 434 | 20240102 | 114700 | 648297305 | 4255 | 4250 | 4255 | 4250 | 14 |
| 435 | 20240102 | 114600 | 648237795 | 4250 | 4250 | 4250 | 4250 | 194 |
| 436 | 20240102 | 114500 | 647413295 | 4250 | 4250 | 4250 | 4250 | 106 |
| 437 | 20240102 | 114400 | 646962795 | 4255 | 4255 | 4255 | 4255 | 10 |
| 438 | 20240102 | 114300 | 646920245 | 4255 | 4260 | 4260 | 4255 | 36 |
| 439 | 20240102 | 114200 | 646766935 | 4260 | 4255 | 4260 | 4255 | 354 |
| 440 | 20240102 | 114100 | 645260395 | 4255 | 4255 | 4255 | 4255 | 52 |
| 441 | 20240102 | 114000 | 645039135 | 4250 | 4255 | 4255 | 4250 | 11 |
| 442 | 20240102 | 113900 | 644992335 | 4255 | 4255 | 4255 | 4255 | 0 |
| 443 | 20240102 | 113800 | 644992335 | 4255 | 4255 | 4255 | 4255 | 500 |
| 444 | 20240102 | 113700 | 642864835 | 4260 | 4255 | 4260 | 4250 | 502 |
| 445 | 20240102 | 113600 | 640726330 | 4260 | 4260 | 4260 | 4260 | 10 |
| 446 | 20240102 | 113500 | 640683730 | 4255 | 4255 | 4265 | 4255 | 1899 |
| 447 | 20240102 | 113400 | 632603475 | 4255 | 4255 | 4255 | 4255 | 0 |
| 448 | 20240102 | 113300 | 632603475 | 4255 | 4250 | 4255 | 4250 | 2277 |
| 449 | 20240102 | 113200 | 622925110 | 4255 | 4255 | 4255 | 4255 | 100 |
| 450 | 20240102 | 113100 | 622499610 | 4250 | 4250 | 4250 | 4250 | 500 |
| 451 | 20240102 | 113000 | 620374610 | 4250 | 4265 | 4265 | 4250 | 170 |
| 452 | 20240102 | 112900 | 619651860 | 4265 | 4265 | 4265 | 4265 | 6 |
| 453 | 20240102 | 112800 | 619626270 | 4265 | 4260 | 4265 | 4260 | 944 |
| 454 | 20240102 | 112700 | 615602535 | 4265 | 4265 | 4265 | 4265 | 1 |
| 455 | 20240102 | 112600 | 615598270 | 4260 | 4260 | 4260 | 4260 | 0 |
| 456 | 20240102 | 112500 | 615598270 | 4260 | 4260 | 4260 | 4260 | 4 |
| 457 | 20240102 | 112400 | 615581230 | 4260 | 4260 | 4260 | 4260 | 40 |
| 458 | 20240102 | 112300 | 615410830 | 4250 | 4255 | 4255 | 4250 | 3920 |
| 459 | 20240102 | 112200 | 598748830 | 4250 | 4250 | 4250 | 4250 | 100 |
| 460 | 20240102 | 112100 | 598323830 | 4270 | 4250 | 4270 | 4250 | 825 |
| 461 | 20240102 | 112000 | 594801580 | 4250 | 4250 | 4250 | 4250 | 19 |
| 462 | 20240102 | 111900 | 594720830 | 4245 | 4245 | 4245 | 4245 | 0 |
| 463 | 20240102 | 111800 | 594720830 | 4245 | 4250 | 4250 | 4245 | 100 |
| 464 | 20240102 | 111700 | 594296325 | 4250 | 4250 | 4250 | 4250 | 0 |
| 465 | 20240102 | 111600 | 594296325 | 4250 | 4250 | 4250 | 4250 | 1 |
| 466 | 20240102 | 111500 | 594292075 | 4250 | 4250 | 4250 | 4250 | 1255 |
| 467 | 20240102 | 111400 | 588958325 | 4250 | 4270 | 4270 | 4250 | 4 |
| 468 | 20240102 | 111300 | 588941285 | 4250 | 4250 | 4250 | 4250 | 333 |
| 469 | 20240102 | 111200 | 587526035 | 4250 | 4250 | 4250 | 4250 | 0 |
| 470 | 20240102 | 111100 | 587526035 | 4250 | 4245 | 4250 | 4245 | 308 |
| 471 | 20240102 | 111000 | 586218550 | 4245 | 4245 | 4245 | 4245 | 1000 |
| 472 | 20240102 | 110900 | 581973550 | 4245 | 4245 | 4245 | 4245 | 109 |
| 473 | 20240102 | 110800 | 581510845 | 4245 | 4245 | 4245 | 4245 | 3000 |
| 474 | 20240102 | 110700 | 568775845 | 4245 | 4245 | 4245 | 4245 | 680 |
| 475 | 20240102 | 110600 | 565889245 | 4250 | 4245 | 4250 | 4245 | 358 |
| 476 | 20240102 | 110500 | 564368590 | 4250 | 4245 | 4250 | 4245 | 170 |
| 477 | 20240102 | 110400 | 563646490 | 4250 | 4250 | 4250 | 4250 | 62 |
| 478 | 20240102 | 110300 | 563382990 | 4250 | 4250 | 4250 | 4250 | 1 |
| 479 | 20240102 | 110200 | 563378740 | 4250 | 4250 | 4250 | 4250 | 340 |
| 480 | 20240102 | 110100 | 561933740 | 4245 | 4250 | 4250 | 4245 | 114 |
| 481 | 20240102 | 110000 | 561449785 | 4245 | 4250 | 4250 | 4245 | 1015 |
| 482 | 20240102 | 105900 | 557136055 | 4250 | 4250 | 4250 | 4250 | 6 |
| 483 | 20240102 | 105800 | 557110555 | 4250 | 4245 | 4250 | 4245 | 474 |
| 484 | 20240102 | 105700 | 555098385 | 4240 | 4240 | 4240 | 4240 | 1025 |
| 485 | 20240102 | 105600 | 550752385 | 4250 | 4250 | 4250 | 4250 | 87 |
| 486 | 20240102 | 105500 | 550382635 | 4250 | 4240 | 4250 | 4240 | 170 |
| 487 | 20240102 | 105400 | 549660835 | 4240 | 4240 | 4240 | 4240 | 100 |
| 488 | 20240102 | 105300 | 549236835 | 4235 | 4240 | 4260 | 4235 | 3546 |
| 489 | 20240102 | 105200 | 534216995 | 4235 | 4245 | 4245 | 4235 | 1500 |
| 490 | 20240102 | 105100 | 527856835 | 4240 | 4260 | 4260 | 4240 | 4030 |
| 491 | 20240102 | 105000 | 510744490 | 4250 | 4250 | 4250 | 4250 | 354 |
| 492 | 20240102 | 104900 | 509239990 | 4250 | 4250 | 4250 | 4250 | 149 |
| 493 | 20240102 | 104800 | 508606740 | 4250 | 4250 | 4250 | 4245 | 1037 |
| 494 | 20240102 | 104700 | 504199990 | 4250 | 4245 | 4250 | 4240 | 1908 |
| 495 | 20240102 | 104600 | 496108460 | 4240 | 4240 | 4240 | 4240 | 1254 |
| 496 | 20240102 | 104500 | 490791500 | 4240 | 4240 | 4240 | 4240 | 100 |
| 497 | 20240102 | 104400 | 490367500 | 4250 | 4245 | 4250 | 4240 | 8694 |
| 498 | 20240102 | 104300 | 453489110 | 4245 | 4255 | 4255 | 4245 | 6066 |
| 499 | 20240102 | 104200 | 427714780 | 4255 | 4265 | 4265 | 4255 | 1798 |
| 500 | 20240102 | 104100 | 420058285 | 4275 | 4275 | 4275 | 4275 | 0 |
| 501 | 20240102 | 104000 | 420058285 | 4275 | 4275 | 4275 | 4275 | 142 |
| 502 | 20240102 | 103900 | 419451235 | 4275 | 4275 | 4275 | 4275 | 12 |
| 503 | 20240102 | 103800 | 419399935 | 4275 | 4260 | 4280 | 4260 | 123 |
| 504 | 20240102 | 103700 | 418874400 | 4260 | 4260 | 4260 | 4260 | 62 |
| 505 | 20240102 | 103600 | 418610280 | 4260 | 4260 | 4260 | 4260 | 115 |
| 506 | 20240102 | 103500 | 418120380 | 4260 | 4260 | 4260 | 4260 | 212 |
| 507 | 20240102 | 103400 | 417217260 | 4260 | 4260 | 4260 | 4260 | 105 |
| 508 | 20240102 | 103300 | 416769960 | 4255 | 4255 | 4255 | 4255 | 88 |
| 509 | 20240102 | 103200 | 416395520 | 4255 | 4250 | 4255 | 4250 | 240 |
| 510 | 20240102 | 103100 | 415375515 | 4250 | 4245 | 4250 | 4240 | 1631 |
| 511 | 20240102 | 103000 | 408453035 | 4245 | 4245 | 4245 | 4240 | 1238 |
| 512 | 20240102 | 102900 | 403199430 | 4245 | 4245 | 4245 | 4245 | 123 |
| 513 | 20240102 | 102800 | 402677295 | 4245 | 4250 | 4250 | 4245 | 903 |
| 514 | 20240102 | 102700 | 398843905 | 4250 | 4255 | 4255 | 4245 | 138 |
| 515 | 20240102 | 102600 | 398257510 | 4235 | 4240 | 4240 | 4235 | 220 |
| 516 | 20240102 | 102500 | 397325690 | 4235 | 4240 | 4240 | 4235 | 1228 |
| 517 | 20240102 | 102400 | 392123240 | 4240 | 4255 | 4255 | 4235 | 7718 |
| 518 | 20240102 | 102300 | 359396940 | 4240 | 4275 | 4280 | 4240 | 3606 |
| 519 | 20240102 | 102200 | 344085370 | 4275 | 4255 | 4275 | 4255 | 201 |
| 520 | 20240102 | 102100 | 343230095 | 4250 | 4250 | 4250 | 4230 | 22955 |
| 521 | 20240102 | 102000 | 245987195 | 4250 | 4260 | 4260 | 4245 | 4102 |
| 522 | 20240102 | 101900 | 228547980 | 4260 | 4265 | 4265 | 4260 | 2018 |
| 523 | 20240102 | 101800 | 219948290 | 4265 | 4265 | 4265 | 4265 | 311 |
| 524 | 20240102 | 101700 | 218621875 | 4265 | 4265 | 4265 | 4265 | 6 |
| 525 | 20240102 | 101600 | 218596285 | 4255 | 4255 | 4270 | 4255 | 7473 |
| 526 | 20240102 | 101500 | 186768770 | 4255 | 4255 | 4255 | 4255 | 0 |
| 527 | 20240102 | 101400 | 186768770 | 4255 | 4270 | 4270 | 4255 | 663 |
| 528 | 20240102 | 101300 | 183947030 | 4270 | 4275 | 4275 | 4245 | 13697 |
| 529 | 20240102 | 101200 | 125585340 | 4275 | 4275 | 4275 | 4275 | 117 |
| 530 | 20240102 | 101100 | 125085165 | 4275 | 4290 | 4290 | 4275 | 1118 |
| 531 | 20240102 | 101000 | 120304055 | 4290 | 4290 | 4290 | 4290 | 810 |
| 532 | 20240102 | 100900 | 116829155 | 4285 | 4280 | 4285 | 4275 | 2010 |
| 533 | 20240102 | 100800 | 108228655 | 4280 | 4280 | 4280 | 4280 | 74 |
| 534 | 20240102 | 100700 | 107911935 | 4270 | 4285 | 4285 | 4270 | 1300 |
| 535 | 20240102 | 100600 | 102356365 | 4270 | 4285 | 4285 | 4270 | 5000 |
| 536 | 20240102 | 100500 | 80984055 | 4315 | 4310 | 4315 | 4310 | 2526 |
| 537 | 20240102 | 100400 | 70087850 | 4315 | 4300 | 4315 | 4300 | 3 |
| 538 | 20240102 | 100300 | 70074935 | 4270 | 4290 | 4290 | 4270 | 6851 |
| 539 | 20240102 | 100200 | 40761350 | 4295 | 4300 | 4300 | 4295 | 1193 |
| 540 | 20240102 | 100100 | 35637050 | 4295 | 4325 | 4325 | 4295 | 2552 |
| 541 | 20240102 | 100000 | 24639460 | 4330 | 4350 | 4350 | 4330 | 5595 |