28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 3 | 20240102 | 192500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20240102 | 192400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20240102 | 192300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20240102 | 192200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20240102 | 192100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20240102 | 192000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20240102 | 191900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20240102 | 191800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20240102 | 191700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20240102 | 191600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20240102 | 191500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20240102 | 191400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20240102 | 191300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20240102 | 191200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20240102 | 191100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20240102 | 191000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20240102 | 190900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20240102 | 190800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20240102 | 190700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20240102 | 190600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20240102 | 190500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20240102 | 190400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20240102 | 190300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20240102 | 190200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20240102 | 190100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20240102 | 190000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20240102 | 185900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20240102 | 185800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20240102 | 185700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20240102 | 185600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 33 | 20240102 | 185500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20240102 | 185400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20240102 | 185300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20240102 | 185200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20240102 | 185100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20240102 | 185000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20240102 | 184900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20240102 | 184800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20240102 | 184700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20240102 | 184600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20240102 | 184500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20240102 | 184400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20240102 | 184300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20240102 | 184200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20240102 | 184100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20240102 | 184000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20240102 | 183900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20240102 | 183800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20240102 | 183700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20240102 | 183600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20240102 | 183500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20240102 | 183400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20240102 | 183300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20240102 | 183200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20240102 | 183100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20240102 | 183000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20240102 | 182900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20240102 | 182800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20240102 | 182700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20240102 | 182600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 63 | 20240102 | 182500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20240102 | 182400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20240102 | 182300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20240102 | 182200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20240102 | 182100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20240102 | 182000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20240102 | 181900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20240102 | 181800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20240102 | 181700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20240102 | 181600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20240102 | 181500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20240102 | 181400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20240102 | 181300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20240102 | 181200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20240102 | 181100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20240102 | 181000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20240102 | 180900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20240102 | 180800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20240102 | 180700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20240102 | 180600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20240102 | 180500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20240102 | 180400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20240102 | 180300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20240102 | 180200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20240102 | 180100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20240102 | 180000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20240102 | 175900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20240102 | 175800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20240102 | 175700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20240102 | 175600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 93 | 20240102 | 175500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20240102 | 175400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20240102 | 175300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20240102 | 175200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20240102 | 175100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20240102 | 175000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20240102 | 174900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20240102 | 174800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20240102 | 174700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20240102 | 174600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20240102 | 174500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20240102 | 174400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20240102 | 174300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20240102 | 174200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20240102 | 174100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20240102 | 174000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20240102 | 173900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20240102 | 173800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20240102 | 173700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20240102 | 173600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20240102 | 173500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20240102 | 173400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20240102 | 173300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20240102 | 173200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20240102 | 173100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20240102 | 173000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20240102 | 172900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20240102 | 172800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20240102 | 172700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20240102 | 172600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 123 | 20240102 | 172500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20240102 | 172400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20240102 | 172300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20240102 | 172200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20240102 | 172100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20240102 | 172000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20240102 | 171900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20240102 | 171800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20240102 | 171700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20240102 | 171600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20240102 | 171500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20240102 | 171400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20240102 | 171300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20240102 | 171200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20240102 | 171100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20240102 | 171000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20240102 | 170900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20240102 | 170800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20240102 | 170700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20240102 | 170600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20240102 | 170500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20240102 | 170400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20240102 | 170300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20240102 | 170200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20240102 | 170100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20240102 | 170000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20240102 | 165900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20240102 | 165800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20240102 | 165700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20240102 | 165600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 153 | 20240102 | 165500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20240102 | 165400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20240102 | 165300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20240102 | 165200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20240102 | 165100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20240102 | 165000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20240102 | 164900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20240102 | 164800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20240102 | 164700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20240102 | 164600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20240102 | 164500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20240102 | 164400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20240102 | 164300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20240102 | 164200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20240102 | 164100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20240102 | 164000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20240102 | 163900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20240102 | 163800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20240102 | 163700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20240102 | 163600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20240102 | 163500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20240102 | 163400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20240102 | 163300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20240102 | 163200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20240102 | 163100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20240102 | 163000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20240102 | 162900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20240102 | 162800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20240102 | 162700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20240102 | 162600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 183 | 20240102 | 162500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 184 | 20240102 | 162400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 185 | 20240102 | 162300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 186 | 20240102 | 162200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 187 | 20240102 | 162100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 188 | 20240102 | 162000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 189 | 20240102 | 161900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 190 | 20240102 | 161800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 191 | 20240102 | 161700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 192 | 20240102 | 161600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20240102 | 161500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20240102 | 161400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 195 | 20240102 | 161300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 196 | 20240102 | 161200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20240102 | 161100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20240102 | 161000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20240102 | 160900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20240102 | 160800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20240102 | 160700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20240102 | 160600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 203 | 20240102 | 160500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 204 | 20240102 | 160400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20240102 | 160300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 206 | 20240102 | 160200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 207 | 20240102 | 160100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 208 | 20240102 | 160000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 209 | 20240102 | 155900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 210 | 20240102 | 155800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 211 | 20240102 | 155700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 212 | 20240102 | 155600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 213 | 20240102 | 155500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 214 | 20240102 | 155400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 215 | 20240102 | 155300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 216 | 20240102 | 155200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 217 | 20240102 | 155100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 218 | 20240102 | 155000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20240102 | 154900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20240102 | 154800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 221 | 20240102 | 154700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 222 | 20240102 | 154600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 223 | 20240102 | 154500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 224 | 20240102 | 154400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 225 | 20240102 | 154300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 226 | 20240102 | 154200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 227 | 20240102 | 154100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 228 | 20240102 | 154000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 229 | 20240102 | 153900 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 230 | 20240102 | 153800 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 231 | 20240102 | 153700 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 232 | 20240102 | 153600 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 233 | 20240102 | 153500 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 234 | 20240102 | 153400 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 235 | 20240102 | 153300 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 236 | 20240102 | 153200 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 237 | 20240102 | 153100 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 0 |
| 238 | 20240102 | 153000 | 2126254870 | 4225 | 4225 | 4225 | 4225 | 8145 |
| 239 | 20240102 | 152900 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20240102 | 152800 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 241 | 20240102 | 152700 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 242 | 20240102 | 152600 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 243 | 20240102 | 152500 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 244 | 20240102 | 152400 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 245 | 20240102 | 152300 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 246 | 20240102 | 152200 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 247 | 20240102 | 152100 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 248 | 20240102 | 152000 | 2091842245 | 4230 | 4230 | 4230 | 4230 | 0 |
| 249 | 20240102 | 151900 | 2091842245 | 4230 | 4230 | 4230 | 4225 | 2732 |
| 250 | 20240102 | 151800 | 2080286130 | 4230 | 4230 | 4230 | 4230 | 285 |
| 251 | 20240102 | 151700 | 2079080580 | 4235 | 4220 | 4235 | 4215 | 6487 |
| 252 | 20240102 | 151600 | 2051693065 | 4220 | 4215 | 4220 | 4210 | 5596 |
| 253 | 20240102 | 151500 | 2028091875 | 4215 | 4220 | 4225 | 4215 | 2766 |
| 254 | 20240102 | 151400 | 2016428820 | 4220 | 4220 | 4225 | 4220 | 2194 |
| 255 | 20240102 | 151300 | 2007166640 | 4215 | 4215 | 4215 | 4215 | 1055 |
| 256 | 20240102 | 151200 | 2002719815 | 4215 | 4210 | 4220 | 4210 | 1329 |
| 257 | 20240102 | 151100 | 1997112620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 258 | 20240102 | 151000 | 1997112620 | 4220 | 4220 | 4220 | 4210 | 1208 |
| 259 | 20240102 | 150900 | 1992019860 | 4220 | 4210 | 4220 | 4210 | 1588 |
| 260 | 20240102 | 150800 | 1985327310 | 4210 | 4210 | 4210 | 4210 | 220 |
| 261 | 20240102 | 150700 | 1984401110 | 4210 | 4205 | 4210 | 4205 | 1174 |
| 262 | 20240102 | 150600 | 1979464390 | 4205 | 4205 | 4205 | 4205 | 925 |
| 263 | 20240102 | 150500 | 1975574765 | 4205 | 4220 | 4220 | 4205 | 1070 |
| 264 | 20240102 | 150400 | 1971063075 | 4225 | 4225 | 4225 | 4225 | 595 |
| 265 | 20240102 | 150300 | 1968549200 | 4225 | 4220 | 4225 | 4200 | 3043 |
| 266 | 20240102 | 150200 | 1955725995 | 4200 | 4200 | 4220 | 4195 | 2073 |
| 267 | 20240102 | 150100 | 1947011040 | 4220 | 4225 | 4225 | 4200 | 171 |
| 268 | 20240102 | 150000 | 1946290415 | 4225 | 4210 | 4225 | 4195 | 2384 |
| 269 | 20240102 | 145900 | 1936283685 | 4210 | 4195 | 4210 | 4195 | 1638 |
| 270 | 20240102 | 145800 | 1929402800 | 4195 | 4200 | 4200 | 4175 | 1094 |
| 271 | 20240102 | 145700 | 1924828360 | 4180 | 4180 | 4180 | 4180 | 0 |
| 272 | 20240102 | 145600 | 1924828360 | 4180 | 4200 | 4200 | 4180 | 2882 |
| 273 | 20240102 | 145500 | 1912757195 | 4200 | 4200 | 4200 | 4200 | 1 |
| 274 | 20240102 | 145400 | 1912752995 | 4200 | 4200 | 4205 | 4200 | 1112 |
| 275 | 20240102 | 145300 | 1908079770 | 4205 | 4190 | 4205 | 4190 | 3016 |
| 276 | 20240102 | 145200 | 1895413325 | 4180 | 4195 | 4195 | 4180 | 3497 |
| 277 | 20240102 | 145100 | 1880778425 | 4195 | 4185 | 4195 | 4185 | 2884 |
| 278 | 20240102 | 145000 | 1868690335 | 4185 | 4195 | 4195 | 4185 | 2600 |
| 279 | 20240102 | 144900 | 1857806065 | 4195 | 4185 | 4195 | 4185 | 1317 |
| 280 | 20240102 | 144800 | 1852281575 | 4185 | 4185 | 4185 | 4185 | 178 |
| 281 | 20240102 | 144700 | 1851536645 | 4185 | 4190 | 4190 | 4185 | 781 |
| 282 | 20240102 | 144600 | 1848265760 | 4195 | 4195 | 4195 | 4190 | 62 |
| 283 | 20240102 | 144500 | 1848005675 | 4195 | 4195 | 4195 | 4195 | 12 |
| 284 | 20240102 | 144400 | 1847955335 | 4195 | 4200 | 4200 | 4195 | 2306 |
| 285 | 20240102 | 144300 | 1838271125 | 4200 | 4200 | 4200 | 4200 | 31 |
| 286 | 20240102 | 144200 | 1838140925 | 4200 | 4200 | 4200 | 4200 | 53 |
| 287 | 20240102 | 144100 | 1837918325 | 4200 | 4185 | 4200 | 4185 | 1917 |
| 288 | 20240102 | 144000 | 1829880380 | 4185 | 4185 | 4185 | 4185 | 209 |
| 289 | 20240102 | 143900 | 1829005715 | 4185 | 4185 | 4185 | 4185 | 100 |
| 290 | 20240102 | 143800 | 1828587215 | 4185 | 4175 | 4185 | 4175 | 1017 |
| 291 | 20240102 | 143700 | 1824341070 | 4185 | 4185 | 4185 | 4185 | 133 |
| 292 | 20240102 | 143600 | 1823784465 | 4190 | 4185 | 4190 | 4175 | 438 |
| 293 | 20240102 | 143500 | 1821953455 | 4185 | 4185 | 4185 | 4180 | 25 |
| 294 | 20240102 | 143400 | 1821848840 | 4185 | 4185 | 4185 | 4185 | 1 |
| 295 | 20240102 | 143300 | 1821844655 | 4180 | 4180 | 4185 | 4180 | 125 |
| 296 | 20240102 | 143200 | 1821321725 | 4170 | 4170 | 4170 | 4170 | 100 |
| 297 | 20240102 | 143100 | 1820904725 | 4165 | 4175 | 4185 | 4155 | 4896 |
| 298 | 20240102 | 143000 | 1800501530 | 4175 | 4185 | 4185 | 4175 | 353 |
| 299 | 20240102 | 142900 | 1799027185 | 4175 | 4190 | 4190 | 4175 | 1470 |
| 300 | 20240102 | 142800 | 1792881330 | 4185 | 4200 | 4200 | 4185 | 4823 |
| 301 | 20240102 | 142700 | 1772667010 | 4200 | 4200 | 4205 | 4200 | 1003 |
| 302 | 20240102 | 142600 | 1768454405 | 4210 | 4210 | 4210 | 4200 | 377 |
| 303 | 20240102 | 142500 | 1766868735 | 4210 | 4200 | 4215 | 4200 | 714 |
| 304 | 20240102 | 142400 | 1763863445 | 4200 | 4215 | 4215 | 4200 | 586 |
| 305 | 20240102 | 142300 | 1761401810 | 4215 | 4215 | 4215 | 4215 | 27 |
| 306 | 20240102 | 142200 | 1761288005 | 4200 | 4190 | 4200 | 4185 | 6015 |
| 307 | 20240102 | 142100 | 1736064000 | 4195 | 4195 | 4195 | 4190 | 124 |
| 308 | 20240102 | 142000 | 1735544300 | 4195 | 4190 | 4195 | 4190 | 1607 |
| 309 | 20240102 | 141900 | 1728810885 | 4190 | 4210 | 4210 | 4190 | 7028 |
| 310 | 20240102 | 141800 | 1699294615 | 4210 | 4230 | 4230 | 4210 | 533 |
| 311 | 20240102 | 141700 | 1697050665 | 4210 | 4215 | 4215 | 4210 | 245 |
| 312 | 20240102 | 141600 | 1696018990 | 4215 | 4220 | 4220 | 4215 | 1656 |
| 313 | 20240102 | 141500 | 1689034615 | 4220 | 4230 | 4230 | 4220 | 529 |
| 314 | 20240102 | 141400 | 1686800505 | 4230 | 4230 | 4230 | 4230 | 0 |
| 315 | 20240102 | 141300 | 1686800505 | 4230 | 4230 | 4230 | 4230 | 117 |
| 316 | 20240102 | 141200 | 1686305595 | 4225 | 4230 | 4230 | 4225 | 58 |
| 317 | 20240102 | 141100 | 1686060260 | 4230 | 4240 | 4240 | 4230 | 172 |
| 318 | 20240102 | 141000 | 1685331110 | 4240 | 4240 | 4240 | 4240 | 16 |
| 319 | 20240102 | 140900 | 1685263270 | 4240 | 4240 | 4245 | 4240 | 1603 |
| 320 | 20240102 | 140800 | 1678464395 | 4245 | 4245 | 4245 | 4245 | 16 |
| 321 | 20240102 | 140700 | 1678396475 | 4245 | 4220 | 4250 | 4220 | 7281 |
| 322 | 20240102 | 140600 | 1647512290 | 4230 | 4230 | 4235 | 4225 | 956 |
| 323 | 20240102 | 140500 | 1643468080 | 4235 | 4235 | 4240 | 4235 | 117 |
| 324 | 20240102 | 140400 | 1642972505 | 4235 | 4240 | 4245 | 4235 | 863 |
| 325 | 20240102 | 140300 | 1639314035 | 4240 | 4235 | 4240 | 4235 | 236 |
| 326 | 20240102 | 140200 | 1638314490 | 4235 | 4240 | 4240 | 4235 | 1120 |
| 327 | 20240102 | 140100 | 1633570300 | 4245 | 4240 | 4245 | 4240 | 482 |
| 328 | 20240102 | 140000 | 1631525870 | 4235 | 4250 | 4250 | 4235 | 1582 |
| 329 | 20240102 | 135900 | 1624822830 | 4240 | 4245 | 4245 | 4240 | 3384 |
| 330 | 20240102 | 135800 | 1610474075 | 4245 | 4250 | 4250 | 4245 | 1363 |
| 331 | 20240102 | 135700 | 1604686950 | 4250 | 4250 | 4250 | 4240 | 2155 |
| 332 | 20240102 | 135600 | 1595529715 | 4245 | 4245 | 4245 | 4240 | 534 |
| 333 | 20240102 | 135500 | 1593262910 | 4230 | 4230 | 4245 | 4230 | 23 |
| 334 | 20240102 | 135400 | 1593165365 | 4245 | 4250 | 4250 | 4230 | 3010 |
| 335 | 20240102 | 135300 | 1580412765 | 4255 | 4250 | 4255 | 4245 | 1963 |
| 336 | 20240102 | 135200 | 1572070075 | 4250 | 4250 | 4250 | 4240 | 6380 |
| 337 | 20240102 | 135100 | 1544972280 | 4245 | 4245 | 4250 | 4245 | 4461 |
| 338 | 20240102 | 135000 | 1526034740 | 4245 | 4235 | 4245 | 4235 | 1269 |
| 339 | 20240102 | 134900 | 1520650165 | 4235 | 4245 | 4245 | 4230 | 2393 |
| 340 | 20240102 | 134800 | 1510506260 | 4245 | 4245 | 4245 | 4240 | 1854 |
| 341 | 20240102 | 134700 | 1502636545 | 4245 | 4240 | 4245 | 4235 | 1606 |
| 342 | 20240102 | 134600 | 1495820160 | 4240 | 4245 | 4245 | 4240 | 21 |
| 343 | 20240102 | 134500 | 1495731025 | 4245 | 4230 | 4245 | 4230 | 4153 |
| 344 | 20240102 | 134400 | 1478137395 | 4230 | 4240 | 4240 | 4225 | 1939 |
| 345 | 20240102 | 134300 | 1469930780 | 4240 | 4240 | 4240 | 4240 | 639 |
| 346 | 20240102 | 134200 | 1467221420 | 4230 | 4240 | 4240 | 4230 | 1979 |
| 347 | 20240102 | 134100 | 1458836640 | 4240 | 4240 | 4250 | 4240 | 6651 |
| 348 | 20240102 | 134000 | 1430626745 | 4240 | 4220 | 4245 | 4220 | 9054 |
| 349 | 20240102 | 133900 | 1392364305 | 4215 | 4215 | 4220 | 4205 | 1517 |
| 350 | 20240102 | 133800 | 1385968685 | 4215 | 4215 | 4215 | 4205 | 1359 |
| 351 | 20240102 | 133700 | 1380241620 | 4205 | 4205 | 4215 | 4205 | 476 |
| 352 | 20240102 | 133600 | 1378239550 | 4200 | 4195 | 4205 | 4195 | 1488 |
| 353 | 20240102 | 133500 | 1371994445 | 4205 | 4200 | 4205 | 4195 | 1101 |
| 354 | 20240102 | 133400 | 1367374595 | 4200 | 4200 | 4200 | 4200 | 233 |
| 355 | 20240102 | 133300 | 1366395995 | 4200 | 4195 | 4200 | 4195 | 501 |
| 356 | 20240102 | 133200 | 1364294295 | 4195 | 4205 | 4205 | 4195 | 1251 |
| 357 | 20240102 | 133100 | 1359045840 | 4205 | 4200 | 4205 | 4195 | 682 |
| 358 | 20240102 | 133000 | 1356183510 | 4200 | 4215 | 4215 | 4200 | 6395 |
| 359 | 20240102 | 132900 | 1329289295 | 4215 | 4210 | 4215 | 4210 | 344 |
| 360 | 20240102 | 132800 | 1327840835 | 4215 | 4210 | 4215 | 4210 | 366 |
| 361 | 20240102 | 132700 | 1326298170 | 4210 | 4215 | 4220 | 4210 | 590 |
| 362 | 20240102 | 132600 | 1323811055 | 4215 | 4215 | 4215 | 4215 | 1973 |
| 363 | 20240102 | 132500 | 1315494860 | 4225 | 4220 | 4225 | 4220 | 900 |
| 364 | 20240102 | 132400 | 1311694860 | 4225 | 4195 | 4225 | 4195 | 2 |
| 365 | 20240102 | 132300 | 1311686440 | 4200 | 4210 | 4210 | 4200 | 3041 |
| 366 | 20240102 | 132200 | 1298914100 | 4210 | 4210 | 4210 | 4200 | 1546 |
| 367 | 20240102 | 132100 | 1292413440 | 4210 | 4210 | 4210 | 4210 | 747 |
| 368 | 20240102 | 132000 | 1289268570 | 4210 | 4210 | 4210 | 4210 | 259 |
| 369 | 20240102 | 131900 | 1288178180 | 4210 | 4215 | 4215 | 4210 | 351 |
| 370 | 20240102 | 131800 | 1286698720 | 4220 | 4220 | 4220 | 4215 | 652 |
| 371 | 20240102 | 131700 | 1283948280 | 4220 | 4220 | 4220 | 4220 | 499 |
| 372 | 20240102 | 131600 | 1281842500 | 4220 | 4210 | 4225 | 4210 | 230 |
| 373 | 20240102 | 131500 | 1280873815 | 4210 | 4230 | 4230 | 4210 | 2828 |
| 374 | 20240102 | 131400 | 1268933205 | 4230 | 4230 | 4230 | 4230 | 496 |
| 375 | 20240102 | 131300 | 1266835125 | 4230 | 4230 | 4235 | 4220 | 2045 |
| 376 | 20240102 | 131200 | 1258182305 | 4230 | 4220 | 4230 | 4210 | 864 |
| 377 | 20240102 | 131100 | 1254538575 | 4220 | 4225 | 4230 | 4220 | 2381 |
| 378 | 20240102 | 131000 | 1244479940 | 4220 | 4205 | 4220 | 4205 | 3489 |
| 379 | 20240102 | 130900 | 1229776295 | 4205 | 4205 | 4205 | 4205 | 800 |
| 380 | 20240102 | 130800 | 1226412295 | 4205 | 4210 | 4210 | 4205 | 51 |
| 381 | 20240102 | 130700 | 1226197835 | 4205 | 4200 | 4205 | 4200 | 72 |
| 382 | 20240102 | 130600 | 1225895425 | 4200 | 4220 | 4220 | 4200 | 1226 |
| 383 | 20240102 | 130500 | 1220733880 | 4215 | 4210 | 4215 | 4210 | 1237 |
| 384 | 20240102 | 130400 | 1215521975 | 4210 | 4210 | 4215 | 4205 | 615 |
| 385 | 20240102 | 130300 | 1212931670 | 4205 | 4205 | 4225 | 4205 | 15708 |
| 386 | 20240102 | 130200 | 1146805445 | 4205 | 4185 | 4205 | 4185 | 4429 |
| 387 | 20240102 | 130100 | 1128207425 | 4190 | 4190 | 4190 | 4190 | 304 |
| 388 | 20240102 | 130000 | 1126933665 | 4190 | 4190 | 4190 | 4190 | 50 |
| 389 | 20240102 | 125900 | 1126724165 | 4190 | 4190 | 4190 | 4190 | 1600 |
| 390 | 20240102 | 125800 | 1120020165 | 4195 | 4195 | 4195 | 4195 | 500 |
| 391 | 20240102 | 125700 | 1117922665 | 4195 | 4195 | 4195 | 4195 | 488 |
| 392 | 20240102 | 125600 | 1115875505 | 4195 | 4195 | 4195 | 4195 | 466 |
| 393 | 20240102 | 125500 | 1113920635 | 4195 | 4195 | 4195 | 4195 | 3 |
| 394 | 20240102 | 125400 | 1113908050 | 4195 | 4200 | 4200 | 4195 | 1123 |
| 395 | 20240102 | 125300 | 1109191465 | 4200 | 4200 | 4200 | 4195 | 269 |
| 396 | 20240102 | 125200 | 1108062915 | 4200 | 4200 | 4200 | 4200 | 116 |
| 397 | 20240102 | 125100 | 1107575715 | 4200 | 4200 | 4200 | 4200 | 903 |
| 398 | 20240102 | 125000 | 1103783115 | 4200 | 4195 | 4200 | 4195 | 175 |
| 399 | 20240102 | 124900 | 1103048365 | 4200 | 4190 | 4200 | 4190 | 2846 |
| 400 | 20240102 | 124800 | 1091117645 | 4190 | 4195 | 4195 | 4190 | 5374 |
| 401 | 20240102 | 124700 | 1068599835 | 4195 | 4210 | 4210 | 4195 | 8131 |
| 402 | 20240102 | 124600 | 1034424365 | 4210 | 4190 | 4210 | 4190 | 8927 |
| 403 | 20240102 | 124500 | 996920990 | 4200 | 4190 | 4200 | 4190 | 545 |
| 404 | 20240102 | 124400 | 994633310 | 4190 | 4190 | 4190 | 4190 | 200 |
| 405 | 20240102 | 124300 | 993795310 | 4190 | 4190 | 4190 | 4190 | 34 |
| 406 | 20240102 | 124200 | 993652850 | 4195 | 4190 | 4195 | 4185 | 720 |
| 407 | 20240102 | 124100 | 990635030 | 4190 | 4185 | 4190 | 4185 | 400 |
| 408 | 20240102 | 124000 | 988960030 | 4190 | 4195 | 4195 | 4190 | 528 |
| 409 | 20240102 | 123900 | 986745710 | 4195 | 4200 | 4200 | 4195 | 1592 |
| 410 | 20240102 | 123800 | 980059365 | 4200 | 4180 | 4200 | 4175 | 8448 |
| 411 | 20240102 | 123700 | 944640925 | 4180 | 4180 | 4180 | 4180 | 795 |
| 412 | 20240102 | 123600 | 941317825 | 4175 | 4175 | 4175 | 4175 | 1 |
| 413 | 20240102 | 123500 | 941313650 | 4175 | 4175 | 4175 | 4175 | 716 |
| 414 | 20240102 | 123400 | 938324350 | 4170 | 4170 | 4170 | 4170 | 1 |
| 415 | 20240102 | 123300 | 938320180 | 4180 | 4170 | 4180 | 4170 | 501 |
| 416 | 20240102 | 123200 | 936226580 | 4170 | 4175 | 4175 | 4170 | 10 |
| 417 | 20240102 | 123100 | 936184840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 418 | 20240102 | 123000 | 936184840 | 4180 | 4175 | 4180 | 4170 | 800 |
| 419 | 20240102 | 122900 | 932844485 | 4180 | 4170 | 4180 | 4170 | 148 |
| 420 | 20240102 | 122800 | 932226095 | 4170 | 4170 | 4170 | 4160 | 282 |
| 421 | 20240102 | 122700 | 931052955 | 4175 | 4165 | 4175 | 4165 | 35 |
| 422 | 20240102 | 122600 | 930907140 | 4165 | 4165 | 4165 | 4160 | 154 |
| 423 | 20240102 | 122500 | 930265735 | 4165 | 4165 | 4165 | 4165 | 609 |
| 424 | 20240102 | 122400 | 927729250 | 4165 | 4165 | 4165 | 4165 | 2750 |
| 425 | 20240102 | 122300 | 916275500 | 4165 | 4180 | 4180 | 4165 | 1523 |
| 426 | 20240102 | 122200 | 909923210 | 4185 | 4180 | 4185 | 4180 | 275 |
| 427 | 20240102 | 122100 | 908773380 | 4180 | 4180 | 4180 | 4180 | 312 |
| 428 | 20240102 | 122000 | 907469220 | 4170 | 4170 | 4170 | 4170 | 421 |
| 429 | 20240102 | 121900 | 905713650 | 4170 | 4170 | 4170 | 4170 | 10 |
| 430 | 20240102 | 121800 | 905671950 | 4180 | 4180 | 4180 | 4180 | 0 |
| 431 | 20240102 | 121700 | 905671950 | 4180 | 4180 | 4180 | 4180 | 0 |
| 432 | 20240102 | 121600 | 905671950 | 4180 | 4165 | 4180 | 4165 | 40 |
| 433 | 20240102 | 121500 | 905505335 | 4185 | 4185 | 4185 | 4185 | 111 |
| 434 | 20240102 | 121400 | 905040800 | 4185 | 4165 | 4185 | 4165 | 362 |
| 435 | 20240102 | 121300 | 903527020 | 4165 | 4180 | 4185 | 4165 | 222 |
| 436 | 20240102 | 121200 | 902597980 | 4185 | 4175 | 4185 | 4170 | 824 |
| 437 | 20240102 | 121100 | 899155455 | 4175 | 4165 | 4175 | 4160 | 801 |
| 438 | 20240102 | 121000 | 895817305 | 4170 | 4160 | 4170 | 4160 | 1405 |
| 439 | 20240102 | 120900 | 889968275 | 4160 | 4160 | 4160 | 4155 | 224 |
| 440 | 20240102 | 120800 | 889037065 | 4160 | 4155 | 4175 | 4155 | 8 |
| 441 | 20240102 | 120700 | 889003755 | 4155 | 4160 | 4160 | 4155 | 267 |
| 442 | 20240102 | 120600 | 887893745 | 4160 | 4175 | 4180 | 4160 | 306 |
| 443 | 20240102 | 120500 | 886618800 | 4160 | 4170 | 4170 | 4160 | 1460 |
| 444 | 20240102 | 120400 | 880536730 | 4170 | 4185 | 4185 | 4170 | 997 |
| 445 | 20240102 | 120300 | 876376490 | 4185 | 4175 | 4185 | 4175 | 183 |
| 446 | 20240102 | 120200 | 875612455 | 4185 | 4185 | 4185 | 4175 | 208 |
| 447 | 20240102 | 120100 | 874743735 | 4185 | 4190 | 4190 | 4180 | 713 |
| 448 | 20240102 | 120000 | 871759300 | 4180 | 4180 | 4195 | 4175 | 3854 |
| 449 | 20240102 | 115900 | 855611945 | 4180 | 4190 | 4190 | 4175 | 1127 |
| 450 | 20240102 | 115800 | 850898025 | 4180 | 4165 | 4190 | 4165 | 4436 |
| 451 | 20240102 | 115700 | 832337485 | 4175 | 4175 | 4175 | 4165 | 324 |
| 452 | 20240102 | 115600 | 830986535 | 4175 | 4180 | 4180 | 4165 | 289 |
| 453 | 20240102 | 115500 | 829781745 | 4175 | 4175 | 4175 | 4165 | 484 |
| 454 | 20240102 | 115400 | 827762835 | 4175 | 4165 | 4175 | 4165 | 1985 |
| 455 | 20240102 | 115300 | 819494120 | 4165 | 4160 | 4165 | 4160 | 585 |
| 456 | 20240102 | 115200 | 817058430 | 4160 | 4165 | 4165 | 4160 | 193 |
| 457 | 20240102 | 115100 | 816254655 | 4165 | 4180 | 4185 | 4160 | 1747 |
| 458 | 20240102 | 115000 | 808951120 | 4180 | 4160 | 4180 | 4160 | 3352 |
| 459 | 20240102 | 114900 | 794986815 | 4160 | 4160 | 4160 | 4160 | 200 |
| 460 | 20240102 | 114800 | 794154815 | 4160 | 4160 | 4160 | 4160 | 51 |
| 461 | 20240102 | 114700 | 793942655 | 4160 | 4150 | 4165 | 4150 | 254 |
| 462 | 20240102 | 114600 | 792888385 | 4165 | 4165 | 4165 | 4150 | 1194 |
| 463 | 20240102 | 114500 | 787918870 | 4165 | 4155 | 4170 | 4140 | 3003 |
| 464 | 20240102 | 114400 | 775436500 | 4155 | 4150 | 4155 | 4145 | 411 |
| 465 | 20240102 | 114300 | 773728845 | 4145 | 4150 | 4155 | 4145 | 592 |
| 466 | 20240102 | 114200 | 771272235 | 4150 | 4150 | 4150 | 4150 | 360 |
| 467 | 20240102 | 114100 | 769778235 | 4145 | 4135 | 4145 | 4135 | 541 |
| 468 | 20240102 | 114000 | 767541160 | 4140 | 4140 | 4140 | 4140 | 2039 |
| 469 | 20240102 | 113900 | 759099700 | 4145 | 4145 | 4145 | 4140 | 35 |
| 470 | 20240102 | 113800 | 758954650 | 4145 | 4140 | 4145 | 4135 | 113 |
| 471 | 20240102 | 113700 | 758487135 | 4140 | 4145 | 4145 | 4140 | 145 |
| 472 | 20240102 | 113600 | 757886815 | 4140 | 4145 | 4145 | 4140 | 33 |
| 473 | 20240102 | 113500 | 757750035 | 4155 | 4155 | 4155 | 4155 | 0 |
| 474 | 20240102 | 113400 | 757750035 | 4155 | 4150 | 4155 | 4135 | 369 |
| 475 | 20240102 | 113300 | 756216945 | 4155 | 4140 | 4155 | 4140 | 215 |
| 476 | 20240102 | 113200 | 755324800 | 4140 | 4140 | 4140 | 4140 | 0 |
| 477 | 20240102 | 113100 | 755324800 | 4140 | 4155 | 4155 | 4140 | 350 |
| 478 | 20240102 | 113000 | 753874410 | 4155 | 4155 | 4165 | 4140 | 5237 |
| 479 | 20240102 | 112900 | 732093740 | 4150 | 4145 | 4150 | 4140 | 2636 |
| 480 | 20240102 | 112800 | 721158205 | 4145 | 4145 | 4150 | 4145 | 158 |
| 481 | 20240102 | 112700 | 720503050 | 4140 | 4135 | 4140 | 4135 | 1999 |
| 482 | 20240102 | 112600 | 712229665 | 4135 | 4115 | 4135 | 4115 | 439 |
| 483 | 20240102 | 112500 | 710423080 | 4115 | 4115 | 4115 | 4115 | 0 |
| 484 | 20240102 | 112400 | 710423080 | 4115 | 4115 | 4115 | 4115 | 0 |
| 485 | 20240102 | 112300 | 710423080 | 4115 | 4125 | 4125 | 4115 | 3624 |
| 486 | 20240102 | 112200 | 695487850 | 4145 | 4130 | 4145 | 4130 | 71 |
| 487 | 20240102 | 112100 | 695193580 | 4125 | 4125 | 4125 | 4125 | 58 |
| 488 | 20240102 | 112000 | 694954330 | 4125 | 4130 | 4130 | 4125 | 234 |
| 489 | 20240102 | 111900 | 693988410 | 4130 | 4135 | 4135 | 4130 | 510 |
| 490 | 20240102 | 111800 | 691882105 | 4130 | 4130 | 4130 | 4125 | 1328 |
| 491 | 20240102 | 111700 | 686397850 | 4130 | 4130 | 4130 | 4130 | 741 |
| 492 | 20240102 | 111600 | 683337520 | 4150 | 4150 | 4150 | 4150 | 0 |
| 493 | 20240102 | 111500 | 683337520 | 4150 | 4145 | 4150 | 4130 | 230 |
| 494 | 20240102 | 111400 | 682387440 | 4150 | 4135 | 4150 | 4130 | 1053 |
| 495 | 20240102 | 111300 | 678031735 | 4135 | 4135 | 4135 | 4130 | 1995 |
| 496 | 20240102 | 111200 | 669782830 | 4135 | 4150 | 4150 | 4135 | 617 |
| 497 | 20240102 | 111100 | 667229100 | 4150 | 4155 | 4155 | 4140 | 308 |
| 498 | 20240102 | 111000 | 665951430 | 4150 | 4150 | 4150 | 4140 | 1044 |
| 499 | 20240102 | 110900 | 661623715 | 4150 | 4155 | 4155 | 4145 | 87 |
| 500 | 20240102 | 110800 | 661262960 | 4155 | 4150 | 4155 | 4145 | 666 |
| 501 | 20240102 | 110700 | 658499670 | 4150 | 4145 | 4150 | 4140 | 602 |
| 502 | 20240102 | 110600 | 656003475 | 4145 | 4140 | 4145 | 4135 | 350 |
| 503 | 20240102 | 110500 | 654553765 | 4145 | 4145 | 4150 | 4140 | 1184 |
| 504 | 20240102 | 110400 | 649643910 | 4150 | 4135 | 4150 | 4130 | 2657 |
| 505 | 20240102 | 110300 | 638633875 | 4130 | 4135 | 4135 | 4130 | 84 |
| 506 | 20240102 | 110200 | 638286565 | 4130 | 4135 | 4135 | 4130 | 692 |
| 507 | 20240102 | 110100 | 635426030 | 4135 | 4115 | 4135 | 4115 | 4770 |
| 508 | 20240102 | 110000 | 615752805 | 4115 | 4120 | 4120 | 4110 | 386 |
| 509 | 20240102 | 105900 | 614165970 | 4100 | 4115 | 4120 | 4100 | 1024 |
| 510 | 20240102 | 105800 | 609956005 | 4095 | 4100 | 4100 | 4095 | 1541 |
| 511 | 20240102 | 105700 | 603643210 | 4100 | 4100 | 4100 | 4100 | 681 |
| 512 | 20240102 | 105600 | 600851110 | 4115 | 4120 | 4120 | 4095 | 1156 |
| 513 | 20240102 | 105500 | 596105350 | 4120 | 4115 | 4120 | 4115 | 349 |
| 514 | 20240102 | 105400 | 594669210 | 4115 | 4115 | 4115 | 4110 | 763 |
| 515 | 20240102 | 105300 | 591529670 | 4115 | 4120 | 4125 | 4115 | 1039 |
| 516 | 20240102 | 105200 | 587253355 | 4115 | 4115 | 4120 | 4115 | 726 |
| 517 | 20240102 | 105100 | 584264515 | 4115 | 4120 | 4120 | 4115 | 21 |
| 518 | 20240102 | 105000 | 584178000 | 4120 | 4115 | 4120 | 4115 | 207 |
| 519 | 20240102 | 104900 | 583326160 | 4120 | 4120 | 4120 | 4115 | 56 |
| 520 | 20240102 | 104800 | 583095630 | 4115 | 4120 | 4120 | 4115 | 858 |
| 521 | 20240102 | 104700 | 579562735 | 4120 | 4110 | 4120 | 4105 | 424 |
| 522 | 20240102 | 104600 | 577817385 | 4110 | 4110 | 4110 | 4110 | 100 |
| 523 | 20240102 | 104500 | 577406385 | 4105 | 4120 | 4120 | 4105 | 685 |
| 524 | 20240102 | 104400 | 574586890 | 4115 | 4085 | 4115 | 4085 | 3061 |
| 525 | 20240102 | 104300 | 562047795 | 4085 | 4090 | 4090 | 4085 | 7755 |
| 526 | 20240102 | 104200 | 530367540 | 4090 | 4095 | 4115 | 4090 | 2255 |
| 527 | 20240102 | 104100 | 521130435 | 4095 | 4100 | 4100 | 4095 | 278 |
| 528 | 20240102 | 104000 | 519990810 | 4100 | 4110 | 4110 | 4100 | 618 |
| 529 | 20240102 | 103900 | 517454450 | 4100 | 4100 | 4105 | 4100 | 3679 |
| 530 | 20240102 | 103800 | 502370540 | 4100 | 4105 | 4110 | 4100 | 2867 |
| 531 | 20240102 | 103700 | 490604980 | 4105 | 4120 | 4120 | 4100 | 1019 |
| 532 | 20240102 | 103600 | 486414415 | 4120 | 4095 | 4120 | 4095 | 2561 |
| 533 | 20240102 | 103500 | 475914665 | 4085 | 4100 | 4120 | 4080 | 6810 |
| 534 | 20240102 | 103400 | 448056365 | 4100 | 4105 | 4110 | 4095 | 1032 |
| 535 | 20240102 | 103300 | 443826665 | 4090 | 4120 | 4130 | 4090 | 4575 |
| 536 | 20240102 | 103200 | 425066270 | 4130 | 4135 | 4140 | 4120 | 3453 |
| 537 | 20240102 | 103100 | 410823330 | 4135 | 4135 | 4150 | 4125 | 1663 |
| 538 | 20240102 | 103000 | 403950790 | 4145 | 4130 | 4150 | 4130 | 2508 |
| 539 | 20240102 | 102900 | 393580940 | 4150 | 4130 | 4150 | 4130 | 1966 |
| 540 | 20240102 | 102800 | 385457695 | 4130 | 4130 | 4130 | 4130 | 567 |
| 541 | 20240102 | 102700 | 383115985 | 4145 | 4135 | 4145 | 4130 | 4834 |
| 542 | 20240102 | 102600 | 363147585 | 4130 | 4135 | 4145 | 4130 | 2536 |
| 543 | 20240102 | 102500 | 352667615 | 4135 | 4145 | 4150 | 4135 | 616 |
| 544 | 20240102 | 102400 | 350118985 | 4145 | 4160 | 4160 | 4145 | 1791 |
| 545 | 20240102 | 102300 | 342688790 | 4155 | 4145 | 4160 | 4135 | 1564 |
| 546 | 20240102 | 102200 | 336199690 | 4145 | 4145 | 4150 | 4145 | 1123 |
| 547 | 20240102 | 102100 | 331544625 | 4150 | 4150 | 4150 | 4150 | 16 |
| 548 | 20240102 | 102000 | 331478225 | 4155 | 4135 | 4160 | 4135 | 1442 |
| 549 | 20240102 | 101900 | 325511165 | 4140 | 4155 | 4155 | 4130 | 5278 |
| 550 | 20240102 | 101800 | 303611765 | 4155 | 4165 | 4170 | 4155 | 4507 |
| 551 | 20240102 | 101700 | 284841810 | 4165 | 4165 | 4170 | 4165 | 2695 |
| 552 | 20240102 | 101600 | 273615925 | 4165 | 4180 | 4180 | 4165 | 5598 |
| 553 | 20240102 | 101500 | 250253505 | 4180 | 4180 | 4180 | 4175 | 1954 |
| 554 | 20240102 | 101400 | 242089405 | 4190 | 4175 | 4190 | 4175 | 735 |
| 555 | 20240102 | 101300 | 239011210 | 4180 | 4185 | 4190 | 4180 | 3345 |
| 556 | 20240102 | 101200 | 225014010 | 4185 | 4180 | 4195 | 4175 | 1124 |
| 557 | 20240102 | 101100 | 220317010 | 4180 | 4175 | 4190 | 4170 | 2253 |
| 558 | 20240102 | 101000 | 210888665 | 4180 | 4170 | 4180 | 4170 | 954 |
| 559 | 20240102 | 100900 | 206904325 | 4170 | 4180 | 4190 | 4170 | 2168 |
| 560 | 20240102 | 100800 | 197846105 | 4180 | 4185 | 4190 | 4160 | 7386 |
| 561 | 20240102 | 100700 | 167089920 | 4185 | 4160 | 4195 | 4160 | 1922 |
| 562 | 20240102 | 100600 | 159075305 | 4160 | 4195 | 4195 | 4160 | 3735 |
| 563 | 20240102 | 100500 | 143485365 | 4200 | 4160 | 4200 | 4150 | 3338 |
| 564 | 20240102 | 100400 | 129538675 | 4160 | 4180 | 4195 | 4145 | 2097 |
| 565 | 20240102 | 100300 | 120773635 | 4180 | 4140 | 4195 | 4125 | 3213 |
| 566 | 20240102 | 100200 | 107462740 | 4200 | 4210 | 4210 | 4120 | 2709 |
| 567 | 20240102 | 100100 | 96094595 | 4125 | 4115 | 4210 | 4090 | 11519 |
| 568 | 20240102 | 100000 | 48701620 | 4115 | 4130 | 4145 | 4115 | 11512 |