28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 3 | 20240102 | 184000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 4 | 20240102 | 183900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 5 | 20240102 | 183800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 6 | 20240102 | 183700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 7 | 20240102 | 183600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 8 | 20240102 | 183500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 9 | 20240102 | 183400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 10 | 20240102 | 183300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 11 | 20240102 | 183200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 12 | 20240102 | 183100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 13 | 20240102 | 183000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 14 | 20240102 | 182900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 15 | 20240102 | 182800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 16 | 20240102 | 182700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 17 | 20240102 | 182600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 18 | 20240102 | 182500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 19 | 20240102 | 182400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 20 | 20240102 | 182300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 21 | 20240102 | 182200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 22 | 20240102 | 182100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 23 | 20240102 | 182000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 24 | 20240102 | 181900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 25 | 20240102 | 181800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 26 | 20240102 | 181700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 27 | 20240102 | 181600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 28 | 20240102 | 181500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 29 | 20240102 | 181400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 30 | 20240102 | 181300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 31 | 20240102 | 181200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 32 | 20240102 | 181100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 33 | 20240102 | 181000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 34 | 20240102 | 180900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 35 | 20240102 | 180800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 36 | 20240102 | 180700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 37 | 20240102 | 180600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 38 | 20240102 | 180500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 39 | 20240102 | 180400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 40 | 20240102 | 180300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 41 | 20240102 | 180200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 42 | 20240102 | 180100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 43 | 20240102 | 180000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 44 | 20240102 | 175900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 45 | 20240102 | 175800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 46 | 20240102 | 175700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 47 | 20240102 | 175600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 48 | 20240102 | 175500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 49 | 20240102 | 175400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 50 | 20240102 | 175300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 51 | 20240102 | 175200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 52 | 20240102 | 175100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 53 | 20240102 | 175000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 54 | 20240102 | 174900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 55 | 20240102 | 174800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 56 | 20240102 | 174700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 57 | 20240102 | 174600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 58 | 20240102 | 174500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 59 | 20240102 | 174400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 60 | 20240102 | 174300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 61 | 20240102 | 174200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 62 | 20240102 | 174100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 63 | 20240102 | 174000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 64 | 20240102 | 173900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 65 | 20240102 | 173800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 66 | 20240102 | 173700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 67 | 20240102 | 173600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 68 | 20240102 | 173500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 69 | 20240102 | 173400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 70 | 20240102 | 173300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 71 | 20240102 | 173200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 72 | 20240102 | 173100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 73 | 20240102 | 173000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 74 | 20240102 | 172900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 75 | 20240102 | 172800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 76 | 20240102 | 172700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 77 | 20240102 | 172600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 78 | 20240102 | 172500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 79 | 20240102 | 172400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 80 | 20240102 | 172300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 81 | 20240102 | 172200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 82 | 20240102 | 172100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 83 | 20240102 | 172000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 84 | 20240102 | 171900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 85 | 20240102 | 171800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 86 | 20240102 | 171700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 87 | 20240102 | 171600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 88 | 20240102 | 171500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 89 | 20240102 | 171400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 90 | 20240102 | 171300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 91 | 20240102 | 171200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 92 | 20240102 | 171100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 93 | 20240102 | 171000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 94 | 20240102 | 170900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 95 | 20240102 | 170800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 96 | 20240102 | 170700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 97 | 20240102 | 170600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 98 | 20240102 | 170500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 99 | 20240102 | 170400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 100 | 20240102 | 170300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 101 | 20240102 | 170200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 102 | 20240102 | 170100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 103 | 20240102 | 170000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 104 | 20240102 | 165900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 105 | 20240102 | 165800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 106 | 20240102 | 165700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 107 | 20240102 | 165600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 108 | 20240102 | 165500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 109 | 20240102 | 165400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 110 | 20240102 | 165300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 111 | 20240102 | 165200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 112 | 20240102 | 165100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 113 | 20240102 | 165000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 114 | 20240102 | 164900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 115 | 20240102 | 164800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 116 | 20240102 | 164700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 117 | 20240102 | 164600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 118 | 20240102 | 164500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 119 | 20240102 | 164400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 120 | 20240102 | 164300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 121 | 20240102 | 164200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 122 | 20240102 | 164100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 123 | 20240102 | 164000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 124 | 20240102 | 163900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 125 | 20240102 | 163800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 126 | 20240102 | 163700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 127 | 20240102 | 163600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 128 | 20240102 | 163500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 129 | 20240102 | 163400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 130 | 20240102 | 163300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 131 | 20240102 | 163200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 132 | 20240102 | 163100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 133 | 20240102 | 163000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 134 | 20240102 | 162900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 135 | 20240102 | 162800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 136 | 20240102 | 162700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 137 | 20240102 | 162600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 138 | 20240102 | 162500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 139 | 20240102 | 162400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 140 | 20240102 | 162300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 141 | 20240102 | 162200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 142 | 20240102 | 162100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 143 | 20240102 | 162000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 144 | 20240102 | 161900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 145 | 20240102 | 161800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 146 | 20240102 | 161700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 147 | 20240102 | 161600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 148 | 20240102 | 161500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 149 | 20240102 | 161400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 150 | 20240102 | 161300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 151 | 20240102 | 161200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 152 | 20240102 | 161100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 153 | 20240102 | 161000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 154 | 20240102 | 160900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 155 | 20240102 | 160800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 156 | 20240102 | 160700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 157 | 20240102 | 160600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 158 | 20240102 | 160500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 159 | 20240102 | 160400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 160 | 20240102 | 160300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 161 | 20240102 | 160200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 162 | 20240102 | 160100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 163 | 20240102 | 160000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 164 | 20240102 | 155900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 165 | 20240102 | 155800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 166 | 20240102 | 155700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 167 | 20240102 | 155600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 168 | 20240102 | 155500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 169 | 20240102 | 155400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 170 | 20240102 | 155300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 171 | 20240102 | 155200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 172 | 20240102 | 155100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 173 | 20240102 | 155000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 174 | 20240102 | 154900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 175 | 20240102 | 154800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 176 | 20240102 | 154700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 177 | 20240102 | 154600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 178 | 20240102 | 154500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 179 | 20240102 | 154400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 180 | 20240102 | 154300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 181 | 20240102 | 154200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 182 | 20240102 | 154100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 183 | 20240102 | 154000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 184 | 20240102 | 153900 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 185 | 20240102 | 153800 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 186 | 20240102 | 153700 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 187 | 20240102 | 153600 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 188 | 20240102 | 153500 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 189 | 20240102 | 153400 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 190 | 20240102 | 153300 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 191 | 20240102 | 153200 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 192 | 20240102 | 153100 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 0 |
| 193 | 20240102 | 153000 | 4234216760 | 11780 | 11780 | 11780 | 11780 | 8698 |
| 194 | 20240102 | 152900 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 195 | 20240102 | 152800 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 196 | 20240102 | 152700 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 197 | 20240102 | 152600 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 198 | 20240102 | 152500 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 199 | 20240102 | 152400 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 200 | 20240102 | 152300 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 201 | 20240102 | 152200 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 202 | 20240102 | 152100 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 203 | 20240102 | 152000 | 4131754320 | 11820 | 11820 | 11820 | 11820 | 0 |
| 204 | 20240102 | 151900 | 4131754320 | 11820 | 11810 | 11820 | 11790 | 2172 |
| 205 | 20240102 | 151800 | 4106119520 | 11820 | 11820 | 11820 | 11810 | 2094 |
| 206 | 20240102 | 151700 | 4081378290 | 11840 | 11820 | 11840 | 11820 | 914 |
| 207 | 20240102 | 151600 | 4070566620 | 11820 | 11830 | 11840 | 11820 | 1471 |
| 208 | 20240102 | 151500 | 4053163450 | 11830 | 11810 | 11840 | 11810 | 464 |
| 209 | 20240102 | 151400 | 4047674480 | 11810 | 11800 | 11820 | 11790 | 1279 |
| 210 | 20240102 | 151300 | 4032566140 | 11800 | 11820 | 11820 | 11800 | 914 |
| 211 | 20240102 | 151200 | 4021772030 | 11810 | 11820 | 11820 | 11810 | 73 |
| 212 | 20240102 | 151100 | 4020909390 | 11820 | 11820 | 11820 | 11820 | 80 |
| 213 | 20240102 | 151000 | 4019963790 | 11820 | 11800 | 11830 | 11800 | 725 |
| 214 | 20240102 | 150900 | 4011394410 | 11810 | 11800 | 11810 | 11790 | 1973 |
| 215 | 20240102 | 150800 | 3988111730 | 11800 | 11800 | 11810 | 11800 | 1525 |
| 216 | 20240102 | 150700 | 3970104450 | 11800 | 11810 | 11810 | 11800 | 3264 |
| 217 | 20240102 | 150600 | 3931588300 | 11810 | 11820 | 11820 | 11810 | 1046 |
| 218 | 20240102 | 150500 | 3919228710 | 11820 | 11830 | 11830 | 11820 | 898 |
| 219 | 20240102 | 150400 | 3908606330 | 11830 | 11830 | 11840 | 11830 | 3356 |
| 220 | 20240102 | 150300 | 3868893130 | 11830 | 11810 | 11830 | 11810 | 1626 |
| 221 | 20240102 | 150200 | 3849667820 | 11820 | 11810 | 11820 | 11800 | 1179 |
| 222 | 20240102 | 150100 | 3835732710 | 11820 | 11790 | 11820 | 11790 | 1866 |
| 223 | 20240102 | 150000 | 3813690760 | 11800 | 11790 | 11800 | 11790 | 427 |
| 224 | 20240102 | 145900 | 3808654100 | 11790 | 11800 | 11810 | 11790 | 1169 |
| 225 | 20240102 | 145800 | 3794869900 | 11790 | 11790 | 11810 | 11790 | 416 |
| 226 | 20240102 | 145700 | 3789963750 | 11800 | 11800 | 11810 | 11780 | 3724 |
| 227 | 20240102 | 145600 | 3746046970 | 11800 | 11800 | 11810 | 11790 | 366 |
| 228 | 20240102 | 145500 | 3741728220 | 11800 | 11800 | 11820 | 11790 | 1816 |
| 229 | 20240102 | 145400 | 3720294840 | 11800 | 11800 | 11800 | 11790 | 233 |
| 230 | 20240102 | 145300 | 3717546790 | 11800 | 11800 | 11810 | 11800 | 2568 |
| 231 | 20240102 | 145200 | 3687240080 | 11800 | 11830 | 11830 | 11800 | 1973 |
| 232 | 20240102 | 145100 | 3663936640 | 11820 | 11820 | 11840 | 11810 | 1245 |
| 233 | 20240102 | 145000 | 3649214930 | 11820 | 11840 | 11840 | 11810 | 7760 |
| 234 | 20240102 | 144900 | 3557431510 | 11840 | 11840 | 11840 | 11840 | 211 |
| 235 | 20240102 | 144800 | 3554933270 | 11840 | 11850 | 11850 | 11840 | 839 |
| 236 | 20240102 | 144700 | 3544994610 | 11850 | 11850 | 11850 | 11850 | 157 |
| 237 | 20240102 | 144600 | 3543134160 | 11850 | 11850 | 11860 | 11850 | 1424 |
| 238 | 20240102 | 144500 | 3526249670 | 11850 | 11850 | 11850 | 11850 | 311 |
| 239 | 20240102 | 144400 | 3522564320 | 11850 | 11850 | 11860 | 11850 | 387 |
| 240 | 20240102 | 144300 | 3517978070 | 11850 | 11860 | 11860 | 11850 | 1210 |
| 241 | 20240102 | 144200 | 3503639470 | 11850 | 11860 | 11870 | 11850 | 336 |
| 242 | 20240102 | 144100 | 3499657040 | 11860 | 11860 | 11860 | 11860 | 280 |
| 243 | 20240102 | 144000 | 3496336240 | 11860 | 11860 | 11870 | 11860 | 163 |
| 244 | 20240102 | 143900 | 3494402980 | 11850 | 11850 | 11860 | 11840 | 820 |
| 245 | 20240102 | 143800 | 3484681870 | 11850 | 11840 | 11860 | 11840 | 1176 |
| 246 | 20240102 | 143700 | 3470746520 | 11840 | 11840 | 11840 | 11840 | 422 |
| 247 | 20240102 | 143600 | 3465750040 | 11840 | 11840 | 11850 | 11840 | 382 |
| 248 | 20240102 | 143500 | 3461227150 | 11840 | 11840 | 11850 | 11840 | 412 |
| 249 | 20240102 | 143400 | 3456346970 | 11840 | 11850 | 11850 | 11840 | 235 |
| 250 | 20240102 | 143300 | 3453564430 | 11840 | 11840 | 11850 | 11840 | 220 |
| 251 | 20240102 | 143200 | 3450959530 | 11840 | 11850 | 11860 | 11840 | 776 |
| 252 | 20240102 | 143100 | 3441764260 | 11850 | 11840 | 11860 | 11840 | 620 |
| 253 | 20240102 | 143000 | 3434417460 | 11840 | 11840 | 11850 | 11840 | 834 |
| 254 | 20240102 | 142900 | 3424542380 | 11840 | 11840 | 11840 | 11840 | 1497 |
| 255 | 20240102 | 142800 | 3406817900 | 11840 | 11840 | 11850 | 11840 | 415 |
| 256 | 20240102 | 142700 | 3401901660 | 11840 | 11850 | 11850 | 11840 | 716 |
| 257 | 20240102 | 142600 | 3393418730 | 11850 | 11850 | 11850 | 11850 | 538 |
| 258 | 20240102 | 142500 | 3387043430 | 11850 | 11850 | 11850 | 11850 | 415 |
| 259 | 20240102 | 142400 | 3382125680 | 11850 | 11850 | 11850 | 11840 | 348 |
| 260 | 20240102 | 142300 | 3378002190 | 11850 | 11840 | 11850 | 11840 | 464 |
| 261 | 20240102 | 142200 | 3372505090 | 11840 | 11850 | 11850 | 11840 | 197 |
| 262 | 20240102 | 142100 | 3370170780 | 11850 | 11840 | 11850 | 11840 | 685 |
| 263 | 20240102 | 142000 | 3362053730 | 11850 | 11850 | 11860 | 11840 | 1382 |
| 264 | 20240102 | 141900 | 3345682560 | 11850 | 11860 | 11860 | 11840 | 1439 |
| 265 | 20240102 | 141800 | 3328628830 | 11860 | 11850 | 11860 | 11850 | 607 |
| 266 | 20240102 | 141700 | 3321431700 | 11860 | 11850 | 11860 | 11850 | 489 |
| 267 | 20240102 | 141600 | 3315636840 | 11850 | 11860 | 11870 | 11850 | 1194 |
| 268 | 20240102 | 141500 | 3301482800 | 11860 | 11860 | 11860 | 11860 | 198 |
| 269 | 20240102 | 141400 | 3299134520 | 11860 | 11850 | 11860 | 11850 | 246 |
| 270 | 20240102 | 141300 | 3296219290 | 11850 | 11850 | 11870 | 11850 | 570 |
| 271 | 20240102 | 141200 | 3289464730 | 11850 | 11860 | 11860 | 11850 | 916 |
| 272 | 20240102 | 141100 | 3278604550 | 11870 | 11850 | 11870 | 11850 | 863 |
| 273 | 20240102 | 141000 | 3268368810 | 11850 | 11840 | 11860 | 11840 | 193 |
| 274 | 20240102 | 140900 | 3266082180 | 11840 | 11870 | 11870 | 11840 | 1660 |
| 275 | 20240102 | 140800 | 3246410150 | 11850 | 11850 | 11850 | 11850 | 229 |
| 276 | 20240102 | 140700 | 3243696500 | 11850 | 11860 | 11860 | 11850 | 2122 |
| 277 | 20240102 | 140600 | 3218532050 | 11870 | 11880 | 11890 | 11870 | 1631 |
| 278 | 20240102 | 140500 | 3199157940 | 11890 | 11880 | 11900 | 11880 | 939 |
| 279 | 20240102 | 140400 | 3187994290 | 11880 | 11880 | 11880 | 11880 | 793 |
| 280 | 20240102 | 140300 | 3178573450 | 11880 | 11880 | 11880 | 11880 | 153 |
| 281 | 20240102 | 140200 | 3176755810 | 11880 | 11890 | 11900 | 11880 | 314 |
| 282 | 20240102 | 140100 | 3173024930 | 11880 | 11880 | 11900 | 11880 | 722 |
| 283 | 20240102 | 140000 | 3164440990 | 11880 | 11890 | 11890 | 11870 | 648 |
| 284 | 20240102 | 135900 | 3156739400 | 11880 | 11870 | 11880 | 11870 | 164 |
| 285 | 20240102 | 135800 | 3154792510 | 11870 | 11890 | 11890 | 11870 | 240 |
| 286 | 20240102 | 135700 | 3151942370 | 11880 | 11870 | 11890 | 11870 | 189 |
| 287 | 20240102 | 135600 | 3149697320 | 11870 | 11880 | 11880 | 11870 | 253 |
| 288 | 20240102 | 135500 | 3146692160 | 11870 | 11870 | 11870 | 11870 | 192 |
| 289 | 20240102 | 135400 | 3144413120 | 11870 | 11890 | 11890 | 11860 | 4834 |
| 290 | 20240102 | 135300 | 3087005300 | 11890 | 11890 | 11900 | 11890 | 164 |
| 291 | 20240102 | 135200 | 3085055260 | 11890 | 11890 | 11890 | 11890 | 129 |
| 292 | 20240102 | 135100 | 3083521450 | 11890 | 11880 | 11900 | 11880 | 1161 |
| 293 | 20240102 | 135000 | 3069717430 | 11880 | 11880 | 11890 | 11880 | 725 |
| 294 | 20240102 | 134900 | 3061099880 | 11880 | 11870 | 11880 | 11870 | 263 |
| 295 | 20240102 | 134800 | 3057977290 | 11870 | 11870 | 11880 | 11870 | 122 |
| 296 | 20240102 | 134700 | 3056529040 | 11880 | 11880 | 11880 | 11870 | 129 |
| 297 | 20240102 | 134600 | 3054997730 | 11880 | 11860 | 11880 | 11860 | 229 |
| 298 | 20240102 | 134500 | 3052278700 | 11870 | 11880 | 11880 | 11870 | 606 |
| 299 | 20240102 | 134400 | 3045080960 | 11880 | 11880 | 11880 | 11880 | 329 |
| 300 | 20240102 | 134300 | 3041172440 | 11880 | 11860 | 11890 | 11860 | 818 |
| 301 | 20240102 | 134200 | 3031454980 | 11880 | 11850 | 11880 | 11850 | 1346 |
| 302 | 20240102 | 134100 | 3015491790 | 11850 | 11870 | 11870 | 11850 | 2565 |
| 303 | 20240102 | 134000 | 2985061080 | 11870 | 11860 | 11880 | 11850 | 908 |
| 304 | 20240102 | 133900 | 2974279730 | 11860 | 11880 | 11880 | 11850 | 1407 |
| 305 | 20240102 | 133800 | 2957591980 | 11880 | 11890 | 11890 | 11880 | 1230 |
| 306 | 20240102 | 133700 | 2942972040 | 11890 | 11890 | 11890 | 11890 | 1004 |
| 307 | 20240102 | 133600 | 2931034480 | 11890 | 11890 | 11890 | 11890 | 381 |
| 308 | 20240102 | 133500 | 2926504390 | 11890 | 11890 | 11890 | 11890 | 99 |
| 309 | 20240102 | 133400 | 2925327280 | 11900 | 11890 | 11900 | 11890 | 494 |
| 310 | 20240102 | 133300 | 2919453070 | 11890 | 11900 | 11900 | 11890 | 764 |
| 311 | 20240102 | 133200 | 2910361840 | 11900 | 11900 | 11900 | 11900 | 311 |
| 312 | 20240102 | 133100 | 2906660940 | 11900 | 11890 | 11900 | 11890 | 1687 |
| 313 | 20240102 | 133000 | 2886585830 | 11900 | 11890 | 11900 | 11890 | 113 |
| 314 | 20240102 | 132900 | 2885242160 | 11890 | 11900 | 11900 | 11890 | 589 |
| 315 | 20240102 | 132800 | 2878233230 | 11900 | 11890 | 11900 | 11890 | 752 |
| 316 | 20240102 | 132700 | 2869284630 | 11890 | 11890 | 11890 | 11890 | 48 |
| 317 | 20240102 | 132600 | 2868713910 | 11890 | 11890 | 11890 | 11890 | 167 |
| 318 | 20240102 | 132500 | 2866728280 | 11900 | 11900 | 11910 | 11900 | 533 |
| 319 | 20240102 | 132400 | 2860385560 | 11900 | 11890 | 11900 | 11890 | 121 |
| 320 | 20240102 | 132300 | 2858945830 | 11900 | 11890 | 11900 | 11890 | 1424 |
| 321 | 20240102 | 132200 | 2842000980 | 11890 | 11890 | 11890 | 11890 | 73 |
| 322 | 20240102 | 132100 | 2841133010 | 11900 | 11900 | 11900 | 11890 | 68 |
| 323 | 20240102 | 132000 | 2840323980 | 11900 | 11910 | 11910 | 11900 | 585 |
| 324 | 20240102 | 131900 | 2833362440 | 11900 | 11910 | 11910 | 11900 | 262 |
| 325 | 20240102 | 131800 | 2830244620 | 11900 | 11900 | 11910 | 11900 | 337 |
| 326 | 20240102 | 131700 | 2826234300 | 11900 | 11900 | 11900 | 11900 | 1054 |
| 327 | 20240102 | 131600 | 2813691700 | 11890 | 11890 | 11900 | 11890 | 142 |
| 328 | 20240102 | 131500 | 2812003300 | 11890 | 11900 | 11900 | 11890 | 606 |
| 329 | 20240102 | 131400 | 2804796800 | 11890 | 11890 | 11890 | 11890 | 289 |
| 330 | 20240102 | 131300 | 2801360590 | 11890 | 11890 | 11890 | 11890 | 0 |
| 331 | 20240102 | 131200 | 2801360590 | 11890 | 11890 | 11890 | 11890 | 12 |
| 332 | 20240102 | 131100 | 2801217910 | 11890 | 11890 | 11890 | 11890 | 304 |
| 333 | 20240102 | 131000 | 2797603350 | 11890 | 11910 | 11910 | 11890 | 2016 |
| 334 | 20240102 | 130900 | 2773624050 | 11910 | 11910 | 11910 | 11910 | 85 |
| 335 | 20240102 | 130800 | 2772611700 | 11910 | 11910 | 11910 | 11910 | 131 |
| 336 | 20240102 | 130700 | 2771051490 | 11910 | 11910 | 11910 | 11910 | 101 |
| 337 | 20240102 | 130600 | 2769848580 | 11920 | 11910 | 11920 | 11910 | 20 |
| 338 | 20240102 | 130500 | 2769610340 | 11900 | 11910 | 11910 | 11900 | 85 |
| 339 | 20240102 | 130400 | 2768598710 | 11920 | 11910 | 11920 | 11910 | 35 |
| 340 | 20240102 | 130300 | 2768181840 | 11920 | 11920 | 11920 | 11920 | 0 |
| 341 | 20240102 | 130200 | 2768181840 | 11920 | 11930 | 11930 | 11920 | 77 |
| 342 | 20240102 | 130100 | 2767263980 | 11920 | 11900 | 11930 | 11900 | 897 |
| 343 | 20240102 | 130000 | 2756581940 | 11900 | 11920 | 11920 | 11890 | 489 |
| 344 | 20240102 | 125900 | 2750761850 | 11920 | 11920 | 11920 | 11910 | 217 |
| 345 | 20240102 | 125800 | 2748175230 | 11920 | 11900 | 11920 | 11900 | 42 |
| 346 | 20240102 | 125700 | 2747675190 | 11900 | 11900 | 11900 | 11900 | 30 |
| 347 | 20240102 | 125600 | 2747318190 | 11910 | 11900 | 11910 | 11890 | 895 |
| 348 | 20240102 | 125500 | 2736660750 | 11900 | 11900 | 11900 | 11900 | 63 |
| 349 | 20240102 | 125400 | 2735911050 | 11910 | 11890 | 11910 | 11890 | 1350 |
| 350 | 20240102 | 125300 | 2719848810 | 11870 | 11870 | 11880 | 11870 | 1383 |
| 351 | 20240102 | 125200 | 2703428310 | 11870 | 11870 | 11870 | 11870 | 350 |
| 352 | 20240102 | 125100 | 2699273810 | 11870 | 11870 | 11870 | 11870 | 17 |
| 353 | 20240102 | 125000 | 2699072020 | 11870 | 11880 | 11880 | 11870 | 839 |
| 354 | 20240102 | 124900 | 2689111000 | 11880 | 11880 | 11880 | 11880 | 258 |
| 355 | 20240102 | 124800 | 2686045960 | 11890 | 11890 | 11890 | 11880 | 227 |
| 356 | 20240102 | 124700 | 2683347130 | 11890 | 11880 | 11890 | 11880 | 3 |
| 357 | 20240102 | 124600 | 2683311470 | 11900 | 11880 | 11900 | 11880 | 89 |
| 358 | 20240102 | 124500 | 2682254010 | 11890 | 11890 | 11890 | 11890 | 53 |
| 359 | 20240102 | 124400 | 2681623840 | 11890 | 11880 | 11890 | 11870 | 64 |
| 360 | 20240102 | 124300 | 2680863450 | 11880 | 11880 | 11880 | 11880 | 692 |
| 361 | 20240102 | 124200 | 2672642490 | 11880 | 11910 | 11910 | 11880 | 2880 |
| 362 | 20240102 | 124100 | 2638410540 | 11910 | 11900 | 11910 | 11900 | 55 |
| 363 | 20240102 | 124000 | 2637755690 | 11910 | 11910 | 11910 | 11910 | 8 |
| 364 | 20240102 | 123900 | 2637660410 | 11910 | 11910 | 11910 | 11910 | 12 |
| 365 | 20240102 | 123800 | 2637517490 | 11910 | 11900 | 11910 | 11900 | 539 |
| 366 | 20240102 | 123700 | 2631103110 | 11910 | 11910 | 11910 | 11910 | 556 |
| 367 | 20240102 | 123600 | 2624481150 | 11910 | 11910 | 11910 | 11910 | 110 |
| 368 | 20240102 | 123500 | 2623171050 | 11910 | 11920 | 11920 | 11910 | 645 |
| 369 | 20240102 | 123400 | 2615484310 | 11920 | 11910 | 11920 | 11910 | 379 |
| 370 | 20240102 | 123300 | 2610970030 | 11910 | 11910 | 11910 | 11900 | 767 |
| 371 | 20240102 | 123200 | 2601839310 | 11910 | 11900 | 11910 | 11900 | 456 |
| 372 | 20240102 | 123100 | 2596410300 | 11900 | 11890 | 11900 | 11890 | 2680 |
| 373 | 20240102 | 123000 | 2564518730 | 11890 | 11890 | 11890 | 11890 | 450 |
| 374 | 20240102 | 122900 | 2559168230 | 11890 | 11890 | 11890 | 11890 | 241 |
| 375 | 20240102 | 122800 | 2556302740 | 11890 | 11890 | 11890 | 11890 | 250 |
| 376 | 20240102 | 122700 | 2553330240 | 11880 | 11890 | 11890 | 11880 | 1084 |
| 377 | 20240102 | 122600 | 2540452150 | 11890 | 11880 | 11890 | 11880 | 481 |
| 378 | 20240102 | 122500 | 2534737360 | 11890 | 11890 | 11890 | 11880 | 72 |
| 379 | 20240102 | 122400 | 2533881710 | 11890 | 11890 | 11890 | 11890 | 116 |
| 380 | 20240102 | 122300 | 2532502470 | 11890 | 11890 | 11890 | 11880 | 198 |
| 381 | 20240102 | 122200 | 2530148270 | 11890 | 11890 | 11890 | 11890 | 92 |
| 382 | 20240102 | 122100 | 2529054390 | 11890 | 11870 | 11890 | 11870 | 1963 |
| 383 | 20240102 | 122000 | 2505734940 | 11860 | 11840 | 11860 | 11840 | 2285 |
| 384 | 20240102 | 121900 | 2478657910 | 11840 | 11840 | 11840 | 11840 | 446 |
| 385 | 20240102 | 121800 | 2473377270 | 11840 | 11840 | 11840 | 11830 | 48 |
| 386 | 20240102 | 121700 | 2472809110 | 11840 | 11840 | 11840 | 11840 | 28 |
| 387 | 20240102 | 121600 | 2472477590 | 11830 | 11840 | 11840 | 11830 | 144 |
| 388 | 20240102 | 121500 | 2470773780 | 11840 | 11840 | 11840 | 11840 | 250 |
| 389 | 20240102 | 121400 | 2467813780 | 11840 | 11830 | 11840 | 11830 | 230 |
| 390 | 20240102 | 121300 | 2465092580 | 11840 | 11840 | 11840 | 11840 | 37 |
| 391 | 20240102 | 121200 | 2464654500 | 11840 | 11840 | 11840 | 11840 | 11 |
| 392 | 20240102 | 121100 | 2464524260 | 11840 | 11840 | 11840 | 11840 | 50 |
| 393 | 20240102 | 121000 | 2463932260 | 11840 | 11850 | 11850 | 11840 | 668 |
| 394 | 20240102 | 120900 | 2456019220 | 11850 | 11840 | 11860 | 11840 | 2483 |
| 395 | 20240102 | 120800 | 2426599930 | 11840 | 11840 | 11850 | 11830 | 915 |
| 396 | 20240102 | 120700 | 2415767220 | 11840 | 11830 | 11840 | 11830 | 920 |
| 397 | 20240102 | 120600 | 2404883500 | 11830 | 11820 | 11830 | 11820 | 626 |
| 398 | 20240102 | 120500 | 2397484160 | 11810 | 11820 | 11820 | 11810 | 1719 |
| 399 | 20240102 | 120400 | 2377175800 | 11820 | 11820 | 11820 | 11810 | 400 |
| 400 | 20240102 | 120300 | 2372450810 | 11820 | 11830 | 11830 | 11810 | 503 |
| 401 | 20240102 | 120200 | 2366504860 | 11820 | 11830 | 11830 | 11820 | 29 |
| 402 | 20240102 | 120100 | 2366161850 | 11820 | 11830 | 11830 | 11820 | 21 |
| 403 | 20240102 | 120000 | 2365913620 | 11830 | 11820 | 11830 | 11820 | 24 |
| 404 | 20240102 | 115900 | 2365629710 | 11820 | 11820 | 11820 | 11810 | 1430 |
| 405 | 20240102 | 115800 | 2348735240 | 11830 | 11820 | 11830 | 11820 | 93 |
| 406 | 20240102 | 115700 | 2347635750 | 11810 | 11820 | 11820 | 11810 | 1358 |
| 407 | 20240102 | 115600 | 2331594670 | 11830 | 11820 | 11830 | 11810 | 402 |
| 408 | 20240102 | 115500 | 2326842970 | 11820 | 11820 | 11820 | 11820 | 181 |
| 409 | 20240102 | 115400 | 2324703550 | 11820 | 11820 | 11830 | 11820 | 1412 |
| 410 | 20240102 | 115300 | 2308013580 | 11820 | 11820 | 11830 | 11820 | 1015 |
| 411 | 20240102 | 115200 | 2296016140 | 11830 | 11830 | 11830 | 11830 | 453 |
| 412 | 20240102 | 115100 | 2290657150 | 11830 | 11840 | 11840 | 11830 | 2209 |
| 413 | 20240102 | 115000 | 2264514610 | 11840 | 11840 | 11840 | 11840 | 54 |
| 414 | 20240102 | 114900 | 2263875250 | 11840 | 11840 | 11840 | 11840 | 52 |
| 415 | 20240102 | 114800 | 2263259570 | 11840 | 11840 | 11840 | 11840 | 214 |
| 416 | 20240102 | 114700 | 2260725810 | 11840 | 11840 | 11840 | 11840 | 26 |
| 417 | 20240102 | 114600 | 2260417970 | 11840 | 11840 | 11840 | 11830 | 146 |
| 418 | 20240102 | 114500 | 2258689500 | 11840 | 11830 | 11840 | 11830 | 939 |
| 419 | 20240102 | 114400 | 2247580400 | 11830 | 11820 | 11830 | 11820 | 1735 |
| 420 | 20240102 | 114300 | 2227066700 | 11820 | 11810 | 11820 | 11810 | 245 |
| 421 | 20240102 | 114200 | 2224171100 | 11810 | 11820 | 11820 | 11810 | 505 |
| 422 | 20240102 | 114100 | 2218204920 | 11820 | 11830 | 11830 | 11820 | 242 |
| 423 | 20240102 | 114000 | 2215343130 | 11830 | 11820 | 11830 | 11820 | 439 |
| 424 | 20240102 | 113900 | 2210154120 | 11820 | 11820 | 11820 | 11820 | 140 |
| 425 | 20240102 | 113800 | 2208499320 | 11820 | 11810 | 11820 | 11810 | 690 |
| 426 | 20240102 | 113700 | 2200344320 | 11800 | 11810 | 11810 | 11800 | 31 |
| 427 | 20240102 | 113600 | 2199978220 | 11810 | 11810 | 11810 | 11810 | 128 |
| 428 | 20240102 | 113500 | 2198466540 | 11820 | 11810 | 11820 | 11810 | 74 |
| 429 | 20240102 | 113400 | 2197592160 | 11800 | 11780 | 11800 | 11780 | 1507 |
| 430 | 20240102 | 113300 | 2179819810 | 11790 | 11780 | 11790 | 11780 | 53 |
| 431 | 20240102 | 113200 | 2179195190 | 11790 | 11790 | 11790 | 11790 | 645 |
| 432 | 20240102 | 113100 | 2171590640 | 11790 | 11790 | 11790 | 11790 | 578 |
| 433 | 20240102 | 113000 | 2164776020 | 11790 | 11790 | 11790 | 11790 | 101 |
| 434 | 20240102 | 112900 | 2163585230 | 11790 | 11790 | 11800 | 11790 | 433 |
| 435 | 20240102 | 112800 | 2158480150 | 11790 | 11780 | 11790 | 11770 | 935 |
| 436 | 20240102 | 112700 | 2147468110 | 11790 | 11790 | 11790 | 11790 | 65 |
| 437 | 20240102 | 112600 | 2146701760 | 11790 | 11780 | 11790 | 11770 | 568 |
| 438 | 20240102 | 112500 | 2140007860 | 11780 | 11790 | 11790 | 11780 | 2397 |
| 439 | 20240102 | 112400 | 2111768530 | 11790 | 11810 | 11810 | 11790 | 1704 |
| 440 | 20240102 | 112300 | 2091662260 | 11810 | 11810 | 11810 | 11800 | 172 |
| 441 | 20240102 | 112200 | 2089631290 | 11810 | 11800 | 11810 | 11800 | 1283 |
| 442 | 20240102 | 112100 | 2074490660 | 11800 | 11800 | 11800 | 11790 | 852 |
| 443 | 20240102 | 112000 | 2064441250 | 11790 | 11790 | 11790 | 11790 | 1410 |
| 444 | 20240102 | 111900 | 2047817350 | 11790 | 11810 | 11810 | 11790 | 2674 |
| 445 | 20240102 | 111800 | 2016262740 | 11810 | 11810 | 11820 | 11810 | 1684 |
| 446 | 20240102 | 111700 | 1996371820 | 11810 | 11830 | 11830 | 11790 | 4313 |
| 447 | 20240102 | 111600 | 1945485900 | 11810 | 11800 | 11810 | 11780 | 4290 |
| 448 | 20240102 | 111500 | 1894914820 | 11800 | 11780 | 11800 | 11770 | 2367 |
| 449 | 20240102 | 111400 | 1867037670 | 11780 | 11800 | 11800 | 11780 | 3105 |
| 450 | 20240102 | 111300 | 1830439490 | 11810 | 11800 | 11810 | 11800 | 3632 |
| 451 | 20240102 | 111200 | 1787581580 | 11830 | 11810 | 11830 | 11810 | 687 |
| 452 | 20240102 | 111100 | 1779467240 | 11810 | 11820 | 11820 | 11810 | 1715 |
| 453 | 20240102 | 111000 | 1759211940 | 11820 | 11830 | 11830 | 11820 | 1385 |
| 454 | 20240102 | 110900 | 1742840580 | 11830 | 11840 | 11850 | 11830 | 130 |
| 455 | 20240102 | 110800 | 1741301950 | 11850 | 11840 | 11850 | 11840 | 41 |
| 456 | 20240102 | 110700 | 1740816460 | 11840 | 11840 | 11840 | 11840 | 248 |
| 457 | 20240102 | 110600 | 1737880140 | 11840 | 11810 | 11840 | 11810 | 516 |
| 458 | 20240102 | 110500 | 1731772910 | 11830 | 11840 | 11840 | 11810 | 1485 |
| 459 | 20240102 | 110400 | 1714204720 | 11830 | 11840 | 11840 | 11830 | 155 |
| 460 | 20240102 | 110300 | 1712369530 | 11840 | 11880 | 11880 | 11840 | 927 |
| 461 | 20240102 | 110200 | 1701381600 | 11880 | 11860 | 11880 | 11840 | 3811 |
| 462 | 20240102 | 110100 | 1656192680 | 11860 | 11850 | 11860 | 11830 | 1688 |
| 463 | 20240102 | 110000 | 1636184030 | 11840 | 11850 | 11850 | 11840 | 43 |
| 464 | 20240102 | 105900 | 1635674500 | 11860 | 11820 | 11860 | 11820 | 1030 |
| 465 | 20240102 | 105800 | 1623487680 | 11820 | 11870 | 11870 | 11800 | 2563 |
| 466 | 20240102 | 105700 | 1593194690 | 11860 | 11820 | 11860 | 11820 | 2070 |
| 467 | 20240102 | 105600 | 1568700750 | 11810 | 11790 | 11810 | 11780 | 5532 |
| 468 | 20240102 | 105500 | 1503494850 | 11780 | 11790 | 11790 | 11770 | 2029 |
| 469 | 20240102 | 105400 | 1479595850 | 11790 | 11800 | 11800 | 11790 | 1137 |
| 470 | 20240102 | 105300 | 1466189940 | 11800 | 11800 | 11800 | 11790 | 613 |
| 471 | 20240102 | 105200 | 1458962450 | 11800 | 11800 | 11800 | 11790 | 646 |
| 472 | 20240102 | 105100 | 1451343600 | 11800 | 11800 | 11800 | 11800 | 314 |
| 473 | 20240102 | 105000 | 1447638400 | 11800 | 11800 | 11800 | 11800 | 936 |
| 474 | 20240102 | 104900 | 1436593600 | 11800 | 11800 | 11800 | 11790 | 126 |
| 475 | 20240102 | 104800 | 1435107040 | 11800 | 11810 | 11810 | 11790 | 8839 |
| 476 | 20240102 | 104700 | 1330844360 | 11810 | 11810 | 11810 | 11800 | 811 |
| 477 | 20240102 | 104600 | 1321266750 | 11810 | 11820 | 11820 | 11810 | 2221 |
| 478 | 20240102 | 104500 | 1295026340 | 11840 | 11810 | 11840 | 11810 | 3229 |
| 479 | 20240102 | 104400 | 1256878550 | 11810 | 11800 | 11810 | 11800 | 822 |
| 480 | 20240102 | 104300 | 1247177870 | 11800 | 11810 | 11820 | 11800 | 3437 |
| 481 | 20240102 | 104200 | 1206618670 | 11820 | 11850 | 11850 | 11820 | 4181 |
| 482 | 20240102 | 104100 | 1157138620 | 11850 | 11850 | 11850 | 11840 | 107 |
| 483 | 20240102 | 104000 | 1155870870 | 11850 | 11860 | 11870 | 11850 | 716 |
| 484 | 20240102 | 103900 | 1147380280 | 11860 | 11860 | 11860 | 11860 | 1619 |
| 485 | 20240102 | 103800 | 1128178940 | 11870 | 11880 | 11880 | 11860 | 1357 |
| 486 | 20240102 | 103700 | 1112071700 | 11880 | 11870 | 11880 | 11870 | 64 |
| 487 | 20240102 | 103600 | 1111311400 | 11870 | 11860 | 11880 | 11860 | 361 |
| 488 | 20240102 | 103500 | 1107026900 | 11890 | 11870 | 11890 | 11870 | 241 |
| 489 | 20240102 | 103400 | 1104165520 | 11870 | 11860 | 11870 | 11860 | 566 |
| 490 | 20240102 | 103300 | 1097447630 | 11850 | 11850 | 11850 | 11840 | 1690 |
| 491 | 20240102 | 103200 | 1077421330 | 11850 | 11840 | 11850 | 11840 | 302 |
| 492 | 20240102 | 103100 | 1073845630 | 11850 | 11840 | 11850 | 11840 | 553 |
| 493 | 20240102 | 103000 | 1067296070 | 11840 | 11830 | 11840 | 11800 | 3568 |
| 494 | 20240102 | 102900 | 1025096180 | 11810 | 11800 | 11820 | 11800 | 2658 |
| 495 | 20240102 | 102800 | 993697950 | 11800 | 11790 | 11800 | 11790 | 2272 |
| 496 | 20240102 | 102700 | 966889350 | 11780 | 11810 | 11830 | 11780 | 5515 |
| 497 | 20240102 | 102600 | 901812070 | 11810 | 11790 | 11810 | 11770 | 2015 |
| 498 | 20240102 | 102500 | 878073200 | 11790 | 11810 | 11830 | 11780 | 6762 |
| 499 | 20240102 | 102400 | 798301370 | 11830 | 11830 | 11830 | 11810 | 2554 |
| 500 | 20240102 | 102300 | 768118780 | 11830 | 11840 | 11840 | 11830 | 104 |
| 501 | 20240102 | 102200 | 766887430 | 11850 | 11830 | 11850 | 11830 | 138 |
| 502 | 20240102 | 102100 | 765254540 | 11830 | 11850 | 11850 | 11830 | 246 |
| 503 | 20240102 | 102000 | 762344280 | 11850 | 11830 | 11850 | 11820 | 1108 |
| 504 | 20240102 | 101900 | 749244540 | 11820 | 11830 | 11830 | 11810 | 4531 |
| 505 | 20240102 | 101800 | 695657110 | 11840 | 11860 | 11860 | 11840 | 1937 |
| 506 | 20240102 | 101700 | 672696580 | 11860 | 11870 | 11870 | 11860 | 975 |
| 507 | 20240102 | 101600 | 661132400 | 11870 | 11880 | 11900 | 11870 | 1131 |
| 508 | 20240102 | 101500 | 647705970 | 11880 | 11900 | 11900 | 11880 | 744 |
| 509 | 20240102 | 101400 | 638858070 | 11890 | 11890 | 11890 | 11890 | 788 |
| 510 | 20240102 | 101300 | 629488750 | 11860 | 11850 | 11880 | 11840 | 2469 |
| 511 | 20240102 | 101200 | 600198880 | 11870 | 11830 | 11870 | 11830 | 862 |
| 512 | 20240102 | 101100 | 589981770 | 11830 | 11880 | 11890 | 11830 | 10698 |
| 513 | 20240102 | 101000 | 463146600 | 11870 | 11890 | 11890 | 11870 | 1216 |
| 514 | 20240102 | 100900 | 448705850 | 11890 | 11900 | 11900 | 11880 | 4502 |
| 515 | 20240102 | 100800 | 395210590 | 11890 | 11910 | 11910 | 11880 | 4329 |
| 516 | 20240102 | 100700 | 343721130 | 11910 | 11940 | 11950 | 11910 | 3319 |
| 517 | 20240102 | 100600 | 304142810 | 11940 | 11930 | 11940 | 11920 | 336 |
| 518 | 20240102 | 100500 | 300134560 | 11930 | 11940 | 11940 | 11920 | 1275 |
| 519 | 20240102 | 100400 | 284921720 | 11940 | 11980 | 11980 | 11930 | 4948 |
| 520 | 20240102 | 100300 | 225820060 | 11970 | 11950 | 11980 | 11940 | 4085 |
| 521 | 20240102 | 100200 | 176954710 | 11930 | 11960 | 11960 | 11930 | 607 |
| 522 | 20240102 | 100100 | 169701430 | 11960 | 11890 | 11970 | 11890 | 3068 |
| 523 | 20240102 | 100000 | 133061140 | 11890 | 11990 | 12000 | 11880 | 11118 |