25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 3 | 20240102 | 184200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 4 | 20240102 | 184100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 5 | 20240102 | 184000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 6 | 20240102 | 183900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 7 | 20240102 | 183800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 8 | 20240102 | 183700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 9 | 20240102 | 183600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 10 | 20240102 | 183500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 11 | 20240102 | 183400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 12 | 20240102 | 183300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 13 | 20240102 | 183200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 14 | 20240102 | 183100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 15 | 20240102 | 183000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 16 | 20240102 | 182900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 17 | 20240102 | 182800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 18 | 20240102 | 182700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 19 | 20240102 | 182600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 20 | 20240102 | 182500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 21 | 20240102 | 182400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 22 | 20240102 | 182300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 23 | 20240102 | 182200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 24 | 20240102 | 182100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 25 | 20240102 | 182000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 26 | 20240102 | 181900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 27 | 20240102 | 181800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 28 | 20240102 | 181700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 29 | 20240102 | 181600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 30 | 20240102 | 181500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 31 | 20240102 | 181400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 32 | 20240102 | 181300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 33 | 20240102 | 181200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 34 | 20240102 | 181100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 35 | 20240102 | 181000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 36 | 20240102 | 180900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 37 | 20240102 | 180800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 38 | 20240102 | 180700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 39 | 20240102 | 180600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 40 | 20240102 | 180500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 41 | 20240102 | 180400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 42 | 20240102 | 180300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 43 | 20240102 | 180200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 44 | 20240102 | 180100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 45 | 20240102 | 180000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 46 | 20240102 | 175900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 47 | 20240102 | 175800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 48 | 20240102 | 175700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 49 | 20240102 | 175600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 50 | 20240102 | 175500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 51 | 20240102 | 175400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 52 | 20240102 | 175300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 53 | 20240102 | 175200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 54 | 20240102 | 175100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 55 | 20240102 | 175000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 56 | 20240102 | 174900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 57 | 20240102 | 174800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 58 | 20240102 | 174700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 59 | 20240102 | 174600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 60 | 20240102 | 174500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 61 | 20240102 | 174400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 62 | 20240102 | 174300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 63 | 20240102 | 174200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 64 | 20240102 | 174100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 65 | 20240102 | 174000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 66 | 20240102 | 173900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 67 | 20240102 | 173800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 68 | 20240102 | 173700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 69 | 20240102 | 173600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 70 | 20240102 | 173500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 71 | 20240102 | 173400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 72 | 20240102 | 173300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 73 | 20240102 | 173200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 74 | 20240102 | 173100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 75 | 20240102 | 173000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 76 | 20240102 | 172900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 77 | 20240102 | 172800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 78 | 20240102 | 172700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 79 | 20240102 | 172600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 80 | 20240102 | 172500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 81 | 20240102 | 172400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 82 | 20240102 | 172300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 83 | 20240102 | 172200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 84 | 20240102 | 172100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 85 | 20240102 | 172000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 86 | 20240102 | 171900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 87 | 20240102 | 171800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 88 | 20240102 | 171700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 89 | 20240102 | 171600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 90 | 20240102 | 171500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 91 | 20240102 | 171400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 92 | 20240102 | 171300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 93 | 20240102 | 171200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 94 | 20240102 | 171100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 95 | 20240102 | 171000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 96 | 20240102 | 170900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 97 | 20240102 | 170800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 98 | 20240102 | 170700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 99 | 20240102 | 170600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 100 | 20240102 | 170500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 101 | 20240102 | 170400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 102 | 20240102 | 170300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 103 | 20240102 | 170200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 104 | 20240102 | 170100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 105 | 20240102 | 170000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 106 | 20240102 | 165900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 107 | 20240102 | 165800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 108 | 20240102 | 165700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 109 | 20240102 | 165600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 110 | 20240102 | 165500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 111 | 20240102 | 165400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 112 | 20240102 | 165300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 113 | 20240102 | 165200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 114 | 20240102 | 165100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 115 | 20240102 | 165000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 116 | 20240102 | 164900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 117 | 20240102 | 164800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 118 | 20240102 | 164700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 119 | 20240102 | 164600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 120 | 20240102 | 164500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 121 | 20240102 | 164400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 122 | 20240102 | 164300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 123 | 20240102 | 164200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 124 | 20240102 | 164100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 125 | 20240102 | 164000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 126 | 20240102 | 163900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 127 | 20240102 | 163800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 128 | 20240102 | 163700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 129 | 20240102 | 163600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 130 | 20240102 | 163500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 131 | 20240102 | 163400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 132 | 20240102 | 163300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 133 | 20240102 | 163200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 134 | 20240102 | 163100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 135 | 20240102 | 163000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 136 | 20240102 | 162900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 137 | 20240102 | 162800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 138 | 20240102 | 162700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 139 | 20240102 | 162600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 140 | 20240102 | 162500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 141 | 20240102 | 162400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 142 | 20240102 | 162300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 143 | 20240102 | 162200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 144 | 20240102 | 162100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 145 | 20240102 | 162000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 146 | 20240102 | 161900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 147 | 20240102 | 161800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 148 | 20240102 | 161700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 149 | 20240102 | 161600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 150 | 20240102 | 161500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 151 | 20240102 | 161400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 152 | 20240102 | 161300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 153 | 20240102 | 161200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 154 | 20240102 | 161100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 155 | 20240102 | 161000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 156 | 20240102 | 160900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 157 | 20240102 | 160800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 158 | 20240102 | 160700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 159 | 20240102 | 160600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 160 | 20240102 | 160500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 161 | 20240102 | 160400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 162 | 20240102 | 160300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 163 | 20240102 | 160200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 164 | 20240102 | 160100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 165 | 20240102 | 160000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 166 | 20240102 | 155900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 167 | 20240102 | 155800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 168 | 20240102 | 155700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 169 | 20240102 | 155600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 170 | 20240102 | 155500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 171 | 20240102 | 155400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 172 | 20240102 | 155300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 173 | 20240102 | 155200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 174 | 20240102 | 155100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 175 | 20240102 | 155000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 176 | 20240102 | 154900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 177 | 20240102 | 154800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 178 | 20240102 | 154700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 179 | 20240102 | 154600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 180 | 20240102 | 154500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 181 | 20240102 | 154400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 182 | 20240102 | 154300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 183 | 20240102 | 154200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 184 | 20240102 | 154100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 185 | 20240102 | 154000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 186 | 20240102 | 153900 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 187 | 20240102 | 153800 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 188 | 20240102 | 153700 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 189 | 20240102 | 153600 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 190 | 20240102 | 153500 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 191 | 20240102 | 153400 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 192 | 20240102 | 153300 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 193 | 20240102 | 153200 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 194 | 20240102 | 153100 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 0 |
| 195 | 20240102 | 153000 | 1199506890 | 4925 | 4925 | 4925 | 4925 | 12000 |
| 196 | 20240102 | 152900 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20240102 | 152800 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20240102 | 152700 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20240102 | 152600 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20240102 | 152500 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20240102 | 152400 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20240102 | 152300 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20240102 | 152200 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20240102 | 152100 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20240102 | 152000 | 1140406890 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20240102 | 151900 | 1140406890 | 4930 | 4930 | 4935 | 4930 | 335 |
| 207 | 20240102 | 151800 | 1138755240 | 4930 | 4930 | 4930 | 4930 | 816 |
| 208 | 20240102 | 151700 | 1134732360 | 4930 | 4930 | 4930 | 4930 | 50 |
| 209 | 20240102 | 151600 | 1134485860 | 4930 | 4925 | 4930 | 4925 | 31 |
| 210 | 20240102 | 151500 | 1134333035 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20240102 | 151400 | 1134333035 | 4930 | 4930 | 4930 | 4930 | 282 |
| 212 | 20240102 | 151300 | 1132942775 | 4940 | 4940 | 4940 | 4940 | 0 |
| 213 | 20240102 | 151200 | 1132942775 | 4940 | 4940 | 4940 | 4940 | 1 |
| 214 | 20240102 | 151100 | 1132937835 | 4925 | 4930 | 4930 | 4925 | 1513 |
| 215 | 20240102 | 151000 | 1125485390 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20240102 | 150900 | 1125485390 | 4930 | 4930 | 4930 | 4930 | 717 |
| 217 | 20240102 | 150800 | 1121950580 | 4930 | 4930 | 4930 | 4930 | 130 |
| 218 | 20240102 | 150700 | 1121309680 | 4930 | 4930 | 4930 | 4930 | 120 |
| 219 | 20240102 | 150600 | 1120718080 | 4925 | 4925 | 4925 | 4925 | 2 |
| 220 | 20240102 | 150500 | 1120708230 | 4925 | 4930 | 4930 | 4920 | 2346 |
| 221 | 20240102 | 150400 | 1109154025 | 4925 | 4930 | 4930 | 4925 | 2136 |
| 222 | 20240102 | 150300 | 1098633570 | 4925 | 4930 | 4930 | 4925 | 797 |
| 223 | 20240102 | 150200 | 1094705335 | 4925 | 4930 | 4930 | 4925 | 3157 |
| 224 | 20240102 | 150100 | 1079151940 | 4930 | 4925 | 4930 | 4925 | 2257 |
| 225 | 20240102 | 150000 | 1068034950 | 4925 | 4930 | 4930 | 4925 | 878 |
| 226 | 20240102 | 145900 | 1063710630 | 4930 | 4940 | 4940 | 4930 | 10964 |
| 227 | 20240102 | 145800 | 1009655765 | 4935 | 4940 | 4940 | 4935 | 3033 |
| 228 | 20240102 | 145700 | 994687750 | 4940 | 4940 | 4940 | 4935 | 10015 |
| 229 | 20240102 | 145600 | 945255045 | 4945 | 4940 | 4945 | 4940 | 413 |
| 230 | 20240102 | 145500 | 943214810 | 4940 | 4940 | 4940 | 4935 | 10326 |
| 231 | 20240102 | 145400 | 892250965 | 4940 | 4940 | 4940 | 4940 | 0 |
| 232 | 20240102 | 145300 | 892250965 | 4940 | 4940 | 4940 | 4940 | 184 |
| 233 | 20240102 | 145200 | 891342005 | 4940 | 4940 | 4945 | 4940 | 241 |
| 234 | 20240102 | 145100 | 890151460 | 4945 | 4945 | 4945 | 4945 | 0 |
| 235 | 20240102 | 145000 | 890151460 | 4945 | 4940 | 4945 | 4940 | 106 |
| 236 | 20240102 | 144900 | 889627785 | 4940 | 4945 | 4945 | 4940 | 2001 |
| 237 | 20240102 | 144800 | 879742840 | 4945 | 4940 | 4945 | 4940 | 550 |
| 238 | 20240102 | 144700 | 877024340 | 4945 | 4945 | 4945 | 4940 | 155 |
| 239 | 20240102 | 144600 | 876258365 | 4945 | 4945 | 4945 | 4945 | 51 |
| 240 | 20240102 | 144500 | 876006170 | 4945 | 4945 | 4945 | 4945 | 8 |
| 241 | 20240102 | 144400 | 875966610 | 4945 | 4945 | 4945 | 4945 | 109 |
| 242 | 20240102 | 144300 | 875427605 | 4945 | 4945 | 4945 | 4945 | 835 |
| 243 | 20240102 | 144200 | 871298530 | 4945 | 4945 | 4945 | 4945 | 527 |
| 244 | 20240102 | 144100 | 868692515 | 4950 | 4950 | 4950 | 4950 | 1 |
| 245 | 20240102 | 144000 | 868687565 | 4945 | 4945 | 4950 | 4945 | 866 |
| 246 | 20240102 | 143900 | 864404560 | 4945 | 4945 | 4945 | 4945 | 2 |
| 247 | 20240102 | 143800 | 864394670 | 4945 | 4945 | 4950 | 4945 | 968 |
| 248 | 20240102 | 143700 | 859607905 | 4945 | 4945 | 4945 | 4945 | 1473 |
| 249 | 20240102 | 143600 | 852323920 | 4945 | 4945 | 4945 | 4945 | 6 |
| 250 | 20240102 | 143500 | 852294250 | 4945 | 4940 | 4945 | 4940 | 203 |
| 251 | 20240102 | 143400 | 851291425 | 4945 | 4940 | 4945 | 4940 | 373 |
| 252 | 20240102 | 143300 | 849447070 | 4945 | 4945 | 4945 | 4945 | 102 |
| 253 | 20240102 | 143200 | 848942680 | 4945 | 4945 | 4945 | 4945 | 20 |
| 254 | 20240102 | 143100 | 848843780 | 4945 | 4945 | 4945 | 4945 | 41 |
| 255 | 20240102 | 143000 | 848641035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 256 | 20240102 | 142900 | 848641035 | 4940 | 4940 | 4940 | 4940 | 150 |
| 257 | 20240102 | 142800 | 847900035 | 4940 | 4940 | 4940 | 4940 | 69 |
| 258 | 20240102 | 142700 | 847559175 | 4945 | 4945 | 4945 | 4945 | 9 |
| 259 | 20240102 | 142600 | 847514670 | 4940 | 4940 | 4940 | 4940 | 560 |
| 260 | 20240102 | 142500 | 844748270 | 4940 | 4940 | 4940 | 4940 | 160 |
| 261 | 20240102 | 142400 | 843957870 | 4945 | 4945 | 4945 | 4945 | 6 |
| 262 | 20240102 | 142300 | 843928200 | 4945 | 4940 | 4945 | 4940 | 14451 |
| 263 | 20240102 | 142200 | 772540205 | 4945 | 4945 | 4945 | 4945 | 500 |
| 264 | 20240102 | 142100 | 770067705 | 4945 | 4945 | 4945 | 4945 | 2072 |
| 265 | 20240102 | 142000 | 759821665 | 4950 | 4950 | 4950 | 4950 | 10 |
| 266 | 20240102 | 141900 | 759772165 | 4950 | 4950 | 4950 | 4950 | 2 |
| 267 | 20240102 | 141800 | 759762265 | 4945 | 4945 | 4945 | 4945 | 61 |
| 268 | 20240102 | 141700 | 759460620 | 4950 | 4950 | 4950 | 4950 | 1 |
| 269 | 20240102 | 141600 | 759455670 | 4950 | 4950 | 4950 | 4950 | 1 |
| 270 | 20240102 | 141500 | 759450720 | 4950 | 4950 | 4950 | 4950 | 50 |
| 271 | 20240102 | 141400 | 759203220 | 4945 | 4945 | 4945 | 4945 | 298 |
| 272 | 20240102 | 141300 | 757729610 | 4945 | 4950 | 4950 | 4945 | 2045 |
| 273 | 20240102 | 141200 | 747616580 | 4950 | 4950 | 4950 | 4950 | 106 |
| 274 | 20240102 | 141100 | 747091880 | 4945 | 4945 | 4945 | 4945 | 907 |
| 275 | 20240102 | 141000 | 742606765 | 4950 | 4950 | 4950 | 4940 | 4301 |
| 276 | 20240102 | 140900 | 721330835 | 4955 | 4955 | 4955 | 4955 | 663 |
| 277 | 20240102 | 140800 | 718045670 | 4955 | 4950 | 4955 | 4950 | 459 |
| 278 | 20240102 | 140700 | 715773020 | 4955 | 4955 | 4955 | 4955 | 1323 |
| 279 | 20240102 | 140600 | 709217555 | 4955 | 4955 | 4955 | 4955 | 200 |
| 280 | 20240102 | 140500 | 708226555 | 4950 | 4955 | 4955 | 4950 | 80 |
| 281 | 20240102 | 140400 | 707830500 | 4950 | 4950 | 4950 | 4950 | 1611 |
| 282 | 20240102 | 140300 | 699856050 | 4950 | 4950 | 4950 | 4950 | 10 |
| 283 | 20240102 | 140200 | 699806550 | 4950 | 4950 | 4950 | 4950 | 6 |
| 284 | 20240102 | 140100 | 699776850 | 4945 | 4945 | 4945 | 4945 | 30 |
| 285 | 20240102 | 140000 | 699628500 | 4945 | 4945 | 4945 | 4945 | 55 |
| 286 | 20240102 | 135900 | 699356525 | 4945 | 4945 | 4945 | 4945 | 60 |
| 287 | 20240102 | 135800 | 699059825 | 4945 | 4945 | 4950 | 4945 | 727 |
| 288 | 20240102 | 135700 | 695464755 | 4945 | 4945 | 4945 | 4945 | 200 |
| 289 | 20240102 | 135600 | 694475755 | 4945 | 4950 | 4950 | 4945 | 315 |
| 290 | 20240102 | 135500 | 692918005 | 4945 | 4950 | 4950 | 4945 | 244 |
| 291 | 20240102 | 135400 | 691711375 | 4950 | 4945 | 4950 | 4940 | 2087 |
| 292 | 20240102 | 135300 | 681400085 | 4945 | 4945 | 4945 | 4945 | 370 |
| 293 | 20240102 | 135200 | 679570435 | 4940 | 4950 | 4950 | 4940 | 294 |
| 294 | 20240102 | 135100 | 678116920 | 4945 | 4950 | 4950 | 4945 | 150 |
| 295 | 20240102 | 135000 | 677375065 | 4950 | 4950 | 4950 | 4945 | 1027 |
| 296 | 20240102 | 134900 | 672296435 | 4950 | 4950 | 4950 | 4945 | 1034 |
| 297 | 20240102 | 134800 | 667183185 | 4950 | 4950 | 4950 | 4945 | 174 |
| 298 | 20240102 | 134700 | 666322535 | 4950 | 4950 | 4950 | 4945 | 239 |
| 299 | 20240102 | 134600 | 665140130 | 4950 | 4950 | 4950 | 4950 | 16 |
| 300 | 20240102 | 134500 | 665060930 | 4950 | 4940 | 4950 | 4940 | 83 |
| 301 | 20240102 | 134400 | 664650680 | 4940 | 4950 | 4950 | 4940 | 3 |
| 302 | 20240102 | 134300 | 664635840 | 4945 | 4945 | 4945 | 4945 | 100 |
| 303 | 20240102 | 134200 | 664141340 | 4945 | 4950 | 4950 | 4945 | 16 |
| 304 | 20240102 | 134100 | 664062145 | 4945 | 4945 | 4945 | 4945 | 392 |
| 305 | 20240102 | 134000 | 662123705 | 4945 | 4945 | 4950 | 4940 | 179 |
| 306 | 20240102 | 133900 | 661238190 | 4945 | 4950 | 4950 | 4945 | 2023 |
| 307 | 20240102 | 133800 | 651234320 | 4950 | 4950 | 4950 | 4950 | 202 |
| 308 | 20240102 | 133700 | 650234420 | 4950 | 4950 | 4950 | 4950 | 30 |
| 309 | 20240102 | 133600 | 650085920 | 4950 | 4945 | 4950 | 4945 | 218 |
| 310 | 20240102 | 133500 | 649006900 | 4950 | 4950 | 4950 | 4950 | 30 |
| 311 | 20240102 | 133400 | 648858400 | 4945 | 4950 | 4950 | 4945 | 52 |
| 312 | 20240102 | 133300 | 648601005 | 4950 | 4950 | 4950 | 4950 | 21 |
| 313 | 20240102 | 133200 | 648497055 | 4945 | 4945 | 4945 | 4945 | 0 |
| 314 | 20240102 | 133100 | 648497055 | 4945 | 4945 | 4945 | 4945 | 1646 |
| 315 | 20240102 | 133000 | 640357585 | 4945 | 4945 | 4945 | 4945 | 2 |
| 316 | 20240102 | 132900 | 640347695 | 4945 | 4945 | 4945 | 4945 | 20 |
| 317 | 20240102 | 132800 | 640248795 | 4945 | 4945 | 4945 | 4945 | 10 |
| 318 | 20240102 | 132700 | 640199345 | 4945 | 4945 | 4945 | 4945 | 86 |
| 319 | 20240102 | 132600 | 639774075 | 4940 | 4945 | 4945 | 4940 | 101 |
| 320 | 20240102 | 132500 | 639275130 | 4945 | 4945 | 4945 | 4945 | 181 |
| 321 | 20240102 | 132400 | 638380085 | 4945 | 4945 | 4945 | 4945 | 307 |
| 322 | 20240102 | 132300 | 636861970 | 4945 | 4945 | 4945 | 4945 | 5 |
| 323 | 20240102 | 132200 | 636837245 | 4945 | 4945 | 4945 | 4945 | 13 |
| 324 | 20240102 | 132100 | 636772960 | 4945 | 4945 | 4945 | 4945 | 100 |
| 325 | 20240102 | 132000 | 636278460 | 4945 | 4945 | 4945 | 4945 | 1 |
| 326 | 20240102 | 131900 | 636273515 | 4945 | 4945 | 4945 | 4945 | 1000 |
| 327 | 20240102 | 131800 | 631328515 | 4950 | 4950 | 4950 | 4950 | 1 |
| 328 | 20240102 | 131700 | 631323565 | 4945 | 4945 | 4945 | 4945 | 534 |
| 329 | 20240102 | 131600 | 628682935 | 4945 | 4945 | 4945 | 4945 | 24 |
| 330 | 20240102 | 131500 | 628564255 | 4950 | 4950 | 4950 | 4950 | 1 |
| 331 | 20240102 | 131400 | 628559305 | 4945 | 4945 | 4945 | 4945 | 8 |
| 332 | 20240102 | 131300 | 628519745 | 4950 | 4950 | 4950 | 4950 | 0 |
| 333 | 20240102 | 131200 | 628519745 | 4950 | 4945 | 4950 | 4945 | 290 |
| 334 | 20240102 | 131100 | 627085245 | 4950 | 4945 | 4950 | 4940 | 3117 |
| 335 | 20240102 | 131000 | 611672435 | 4945 | 4945 | 4945 | 4945 | 634 |
| 336 | 20240102 | 130900 | 608537305 | 4950 | 4950 | 4950 | 4950 | 100 |
| 337 | 20240102 | 130800 | 608042305 | 4950 | 4950 | 4950 | 4950 | 300 |
| 338 | 20240102 | 130700 | 606557305 | 4950 | 4950 | 4950 | 4950 | 322 |
| 339 | 20240102 | 130600 | 604963405 | 4950 | 4950 | 4950 | 4950 | 111 |
| 340 | 20240102 | 130500 | 604413955 | 4950 | 4950 | 4950 | 4950 | 6 |
| 341 | 20240102 | 130400 | 604384255 | 4950 | 4955 | 4955 | 4950 | 799 |
| 342 | 20240102 | 130300 | 600429200 | 4950 | 4950 | 4950 | 4950 | 81 |
| 343 | 20240102 | 130200 | 600028250 | 4950 | 4950 | 4950 | 4950 | 100 |
| 344 | 20240102 | 130100 | 599533250 | 4955 | 4955 | 4955 | 4955 | 0 |
| 345 | 20240102 | 130000 | 599533250 | 4955 | 4955 | 4955 | 4955 | 13 |
| 346 | 20240102 | 125900 | 599468835 | 4945 | 4945 | 4945 | 4945 | 519 |
| 347 | 20240102 | 125800 | 596902380 | 4945 | 4945 | 4945 | 4945 | 81 |
| 348 | 20240102 | 125700 | 596501835 | 4960 | 4960 | 4960 | 4960 | 1 |
| 349 | 20240102 | 125600 | 596496875 | 4950 | 4960 | 4960 | 4950 | 94 |
| 350 | 20240102 | 125500 | 596031565 | 4945 | 4945 | 4945 | 4945 | 1 |
| 351 | 20240102 | 125400 | 596026620 | 4960 | 4960 | 4960 | 4960 | 0 |
| 352 | 20240102 | 125300 | 596026620 | 4960 | 4945 | 4960 | 4945 | 86 |
| 353 | 20240102 | 125200 | 595601320 | 4960 | 4960 | 4960 | 4960 | 1 |
| 354 | 20240102 | 125100 | 595596360 | 4945 | 4945 | 4945 | 4945 | 2023 |
| 355 | 20240102 | 125000 | 585592625 | 4945 | 4960 | 4960 | 4945 | 2 |
| 356 | 20240102 | 124900 | 585582720 | 4960 | 4950 | 4960 | 4950 | 27 |
| 357 | 20240102 | 124800 | 585449060 | 4950 | 4950 | 4950 | 4950 | 234 |
| 358 | 20240102 | 124700 | 584290760 | 4945 | 4960 | 4960 | 4945 | 446 |
| 359 | 20240102 | 124600 | 582082155 | 4960 | 4950 | 4960 | 4950 | 1854 |
| 360 | 20240102 | 124500 | 572904845 | 4950 | 4950 | 4950 | 4945 | 1406 |
| 361 | 20240102 | 124400 | 565951625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 362 | 20240102 | 124300 | 565951625 | 4950 | 4950 | 4950 | 4950 | 446 |
| 363 | 20240102 | 124200 | 563743925 | 4950 | 4950 | 4950 | 4950 | 313 |
| 364 | 20240102 | 124100 | 562194575 | 4950 | 4950 | 4950 | 4950 | 4 |
| 365 | 20240102 | 124000 | 562174775 | 4945 | 4960 | 4960 | 4945 | 6005 |
| 366 | 20240102 | 123900 | 532468890 | 4960 | 4960 | 4960 | 4960 | 3 |
| 367 | 20240102 | 123800 | 532454010 | 4955 | 4950 | 4955 | 4950 | 44 |
| 368 | 20240102 | 123700 | 532235995 | 4960 | 4950 | 4960 | 4950 | 4 |
| 369 | 20240102 | 123600 | 532216165 | 4960 | 4960 | 4960 | 4960 | 0 |
| 370 | 20240102 | 123500 | 532216165 | 4960 | 4950 | 4960 | 4950 | 101 |
| 371 | 20240102 | 123400 | 531716205 | 4950 | 4950 | 4950 | 4950 | 1 |
| 372 | 20240102 | 123300 | 531711255 | 4950 | 4955 | 4960 | 4950 | 61 |
| 373 | 20240102 | 123200 | 531408895 | 4955 | 4955 | 4955 | 4955 | 102 |
| 374 | 20240102 | 123100 | 530903485 | 4955 | 4950 | 4955 | 4950 | 253 |
| 375 | 20240102 | 123000 | 529651130 | 4950 | 4955 | 4955 | 4950 | 5190 |
| 376 | 20240102 | 122900 | 503960450 | 4955 | 4955 | 4955 | 4955 | 3 |
| 377 | 20240102 | 122800 | 503945585 | 4955 | 4950 | 4955 | 4950 | 404 |
| 378 | 20240102 | 122700 | 501944665 | 4955 | 4955 | 4955 | 4950 | 3002 |
| 379 | 20240102 | 122600 | 487084755 | 4960 | 4950 | 4960 | 4950 | 24 |
| 380 | 20240102 | 122500 | 486965755 | 4955 | 4955 | 4955 | 4955 | 157 |
| 381 | 20240102 | 122400 | 486187820 | 4955 | 4955 | 4955 | 4955 | 169 |
| 382 | 20240102 | 122300 | 485350425 | 4955 | 4955 | 4955 | 4955 | 0 |
| 383 | 20240102 | 122200 | 485350425 | 4955 | 4965 | 4965 | 4955 | 5217 |
| 384 | 20240102 | 122100 | 459500180 | 4960 | 4960 | 4960 | 4960 | 28 |
| 385 | 20240102 | 122000 | 459361300 | 4965 | 4965 | 4965 | 4965 | 1 |
| 386 | 20240102 | 121900 | 459356335 | 4965 | 4965 | 4965 | 4965 | 14 |
| 387 | 20240102 | 121800 | 459286825 | 4960 | 4960 | 4960 | 4960 | 2 |
| 388 | 20240102 | 121700 | 459276905 | 4960 | 4960 | 4960 | 4955 | 539 |
| 389 | 20240102 | 121600 | 456604965 | 4960 | 4960 | 4960 | 4960 | 0 |
| 390 | 20240102 | 121500 | 456604965 | 4960 | 4960 | 4960 | 4960 | 10 |
| 391 | 20240102 | 121400 | 456555365 | 4960 | 4960 | 4960 | 4960 | 0 |
| 392 | 20240102 | 121300 | 456555365 | 4960 | 4960 | 4960 | 4960 | 1 |
| 393 | 20240102 | 121200 | 456550405 | 4960 | 4960 | 4960 | 4960 | 0 |
| 394 | 20240102 | 121100 | 456550405 | 4960 | 4960 | 4960 | 4960 | 584 |
| 395 | 20240102 | 121000 | 453653765 | 4965 | 4965 | 4965 | 4965 | 1 |
| 396 | 20240102 | 120900 | 453648800 | 4960 | 4965 | 4965 | 4960 | 5 |
| 397 | 20240102 | 120800 | 453623985 | 4960 | 4960 | 4960 | 4960 | 0 |
| 398 | 20240102 | 120700 | 453623985 | 4960 | 4960 | 4960 | 4960 | 35 |
| 399 | 20240102 | 120600 | 453450385 | 4965 | 4975 | 4975 | 4965 | 5 |
| 400 | 20240102 | 120500 | 453425550 | 4960 | 4960 | 4960 | 4960 | 1033 |
| 401 | 20240102 | 120400 | 448301870 | 4960 | 4960 | 4960 | 4960 | 0 |
| 402 | 20240102 | 120300 | 448301870 | 4960 | 4960 | 4960 | 4960 | 9 |
| 403 | 20240102 | 120200 | 448257230 | 4960 | 4960 | 4960 | 4960 | 1 |
| 404 | 20240102 | 120100 | 448252270 | 4960 | 4960 | 4960 | 4960 | 0 |
| 405 | 20240102 | 120000 | 448252270 | 4960 | 4955 | 4960 | 4955 | 1278 |
| 406 | 20240102 | 115900 | 441919355 | 4955 | 4955 | 4955 | 4955 | 0 |
| 407 | 20240102 | 115800 | 441919355 | 4955 | 4960 | 4960 | 4955 | 341 |
| 408 | 20240102 | 115700 | 440228700 | 4960 | 4960 | 4960 | 4955 | 481 |
| 409 | 20240102 | 115600 | 437842945 | 4965 | 4965 | 4965 | 4965 | 1 |
| 410 | 20240102 | 115500 | 437837980 | 4960 | 4965 | 4965 | 4960 | 2048 |
| 411 | 20240102 | 115400 | 427679810 | 4965 | 4960 | 4965 | 4960 | 252 |
| 412 | 20240102 | 115300 | 426429810 | 4960 | 4960 | 4960 | 4960 | 0 |
| 413 | 20240102 | 115200 | 426429810 | 4960 | 4960 | 4960 | 4960 | 0 |
| 414 | 20240102 | 115100 | 426429810 | 4960 | 4960 | 4960 | 4960 | 184 |
| 415 | 20240102 | 115000 | 425517170 | 4960 | 4965 | 4965 | 4960 | 1231 |
| 416 | 20240102 | 114900 | 419411295 | 4960 | 4960 | 4960 | 4960 | 244 |
| 417 | 20240102 | 114800 | 418201055 | 4960 | 4960 | 4960 | 4960 | 0 |
| 418 | 20240102 | 114700 | 418201055 | 4960 | 4960 | 4960 | 4960 | 5 |
| 419 | 20240102 | 114600 | 418176255 | 4955 | 4960 | 4960 | 4955 | 486 |
| 420 | 20240102 | 114500 | 415767155 | 4960 | 4965 | 4965 | 4960 | 2180 |
| 421 | 20240102 | 114400 | 404950815 | 4970 | 4970 | 4970 | 4970 | 0 |
| 422 | 20240102 | 114300 | 404950815 | 4970 | 4970 | 4970 | 4970 | 339 |
| 423 | 20240102 | 114200 | 403265985 | 4970 | 4970 | 4970 | 4970 | 9 |
| 424 | 20240102 | 114100 | 403221255 | 4970 | 4970 | 4970 | 4970 | 2 |
| 425 | 20240102 | 114000 | 403211315 | 4970 | 4970 | 4970 | 4965 | 468 |
| 426 | 20240102 | 113900 | 400887365 | 4970 | 4970 | 4970 | 4970 | 2 |
| 427 | 20240102 | 113800 | 400877425 | 4970 | 4970 | 4970 | 4970 | 120 |
| 428 | 20240102 | 113700 | 400281025 | 4970 | 4970 | 4970 | 4970 | 10 |
| 429 | 20240102 | 113600 | 400231325 | 4970 | 4970 | 4970 | 4970 | 0 |
| 430 | 20240102 | 113500 | 400231325 | 4970 | 4970 | 4970 | 4970 | 10 |
| 431 | 20240102 | 113400 | 400181625 | 4970 | 4970 | 4970 | 4970 | 0 |
| 432 | 20240102 | 113300 | 400181625 | 4970 | 4970 | 4970 | 4970 | 85 |
| 433 | 20240102 | 113200 | 399759175 | 4970 | 4970 | 4970 | 4970 | 20 |
| 434 | 20240102 | 113100 | 399659775 | 4965 | 4965 | 4965 | 4965 | 21 |
| 435 | 20240102 | 113000 | 399555510 | 4965 | 4965 | 4965 | 4965 | 133 |
| 436 | 20240102 | 112900 | 398895165 | 4970 | 4970 | 4970 | 4970 | 0 |
| 437 | 20240102 | 112800 | 398895165 | 4970 | 4965 | 4970 | 4965 | 205 |
| 438 | 20240102 | 112700 | 397877285 | 4965 | 4965 | 4965 | 4965 | 0 |
| 439 | 20240102 | 112600 | 397877285 | 4965 | 4965 | 4965 | 4965 | 0 |
| 440 | 20240102 | 112500 | 397877285 | 4965 | 4965 | 4965 | 4965 | 0 |
| 441 | 20240102 | 112400 | 397877285 | 4965 | 4965 | 4965 | 4965 | 0 |
| 442 | 20240102 | 112300 | 397877285 | 4965 | 4965 | 4965 | 4965 | 1 |
| 443 | 20240102 | 112200 | 397872320 | 4960 | 4960 | 4960 | 4960 | 1461 |
| 444 | 20240102 | 112100 | 390625760 | 4965 | 4970 | 4970 | 4965 | 71 |
| 445 | 20240102 | 112000 | 390273095 | 4970 | 4970 | 4970 | 4970 | 1 |
| 446 | 20240102 | 111900 | 390268125 | 4965 | 4960 | 4965 | 4960 | 2 |
| 447 | 20240102 | 111800 | 390258200 | 4960 | 4960 | 4960 | 4960 | 20 |
| 448 | 20240102 | 111700 | 390159000 | 4960 | 4960 | 4960 | 4960 | 0 |
| 449 | 20240102 | 111600 | 390159000 | 4960 | 4960 | 4960 | 4960 | 0 |
| 450 | 20240102 | 111500 | 390159000 | 4960 | 4960 | 4960 | 4960 | 526 |
| 451 | 20240102 | 111400 | 387550040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 452 | 20240102 | 111300 | 387550040 | 4955 | 4960 | 4960 | 4955 | 2049 |
| 453 | 20240102 | 111200 | 377396285 | 4960 | 4960 | 4960 | 4960 | 0 |
| 454 | 20240102 | 111100 | 377396285 | 4960 | 4960 | 4960 | 4960 | 160 |
| 455 | 20240102 | 111000 | 376602685 | 4960 | 4960 | 4960 | 4960 | 32 |
| 456 | 20240102 | 110900 | 376443965 | 4960 | 4970 | 4970 | 4960 | 48 |
| 457 | 20240102 | 110800 | 376205685 | 4970 | 4965 | 4970 | 4965 | 311 |
| 458 | 20240102 | 110700 | 374661565 | 4965 | 4960 | 4965 | 4960 | 1400 |
| 459 | 20240102 | 110600 | 367716075 | 4965 | 4965 | 4965 | 4965 | 11 |
| 460 | 20240102 | 110500 | 367661460 | 4955 | 4960 | 4960 | 4955 | 271 |
| 461 | 20240102 | 110400 | 366317880 | 4960 | 4960 | 4960 | 4960 | 3929 |
| 462 | 20240102 | 110300 | 346830040 | 4970 | 4970 | 4970 | 4970 | 0 |
| 463 | 20240102 | 110200 | 346830040 | 4970 | 4970 | 4970 | 4970 | 0 |
| 464 | 20240102 | 110100 | 346830040 | 4970 | 4970 | 4970 | 4970 | 0 |
| 465 | 20240102 | 110000 | 346830040 | 4970 | 4965 | 4970 | 4965 | 58 |
| 466 | 20240102 | 105900 | 346541785 | 4960 | 4960 | 4960 | 4960 | 400 |
| 467 | 20240102 | 105800 | 344557785 | 4970 | 4970 | 4970 | 4970 | 100 |
| 468 | 20240102 | 105700 | 344060785 | 4965 | 4965 | 4965 | 4965 | 935 |
| 469 | 20240102 | 105600 | 339418510 | 4965 | 4970 | 4970 | 4965 | 120 |
| 470 | 20240102 | 105500 | 338822690 | 4970 | 4970 | 4970 | 4970 | 251 |
| 471 | 20240102 | 105400 | 337575220 | 4970 | 4970 | 4970 | 4970 | 158 |
| 472 | 20240102 | 105300 | 336789960 | 4970 | 4970 | 4970 | 4970 | 210 |
| 473 | 20240102 | 105200 | 335746260 | 4965 | 4965 | 4965 | 4965 | 419 |
| 474 | 20240102 | 105100 | 333665925 | 4965 | 4965 | 4965 | 4965 | 674 |
| 475 | 20240102 | 105000 | 330319515 | 4965 | 4965 | 4965 | 4965 | 111 |
| 476 | 20240102 | 104900 | 329768400 | 4965 | 4965 | 4965 | 4965 | 394 |
| 477 | 20240102 | 104800 | 327812190 | 4975 | 4975 | 4975 | 4975 | 1 |
| 478 | 20240102 | 104700 | 327807215 | 4975 | 4970 | 4975 | 4965 | 971 |
| 479 | 20240102 | 104600 | 322983265 | 4970 | 4970 | 4970 | 4970 | 1000 |
| 480 | 20240102 | 104500 | 318013265 | 4970 | 4975 | 4975 | 4970 | 1101 |
| 481 | 20240102 | 104400 | 312541290 | 4965 | 4980 | 4980 | 4965 | 518 |
| 482 | 20240102 | 104300 | 309968065 | 4975 | 4980 | 4980 | 4975 | 1382 |
| 483 | 20240102 | 104200 | 303092510 | 4975 | 4975 | 4975 | 4975 | 1476 |
| 484 | 20240102 | 104100 | 295749410 | 4975 | 4975 | 4975 | 4975 | 5 |
| 485 | 20240102 | 104000 | 295724535 | 4975 | 4975 | 4975 | 4970 | 676 |
| 486 | 20240102 | 103900 | 292361455 | 4975 | 4985 | 4985 | 4975 | 600 |
| 487 | 20240102 | 103800 | 289373395 | 4980 | 4985 | 4990 | 4980 | 1073 |
| 488 | 20240102 | 103700 | 284025060 | 4985 | 4980 | 4985 | 4980 | 2155 |
| 489 | 20240102 | 103600 | 273286890 | 4980 | 4970 | 4980 | 4970 | 2294 |
| 490 | 20240102 | 103500 | 261880165 | 4970 | 4970 | 4970 | 4970 | 0 |
| 491 | 20240102 | 103400 | 261880165 | 4970 | 4965 | 4970 | 4960 | 51 |
| 492 | 20240102 | 103300 | 261627150 | 4970 | 4960 | 4970 | 4960 | 863 |
| 493 | 20240102 | 103200 | 257346040 | 4970 | 4970 | 4970 | 4970 | 0 |
| 494 | 20240102 | 103100 | 257346040 | 4970 | 4965 | 4970 | 4965 | 17 |
| 495 | 20240102 | 103000 | 257261615 | 4965 | 4965 | 4965 | 4965 | 12 |
| 496 | 20240102 | 102900 | 257202035 | 4960 | 4965 | 4965 | 4960 | 138 |
| 497 | 20240102 | 102800 | 256517450 | 4965 | 4965 | 4965 | 4965 | 1091 |
| 498 | 20240102 | 102700 | 251100635 | 4965 | 4955 | 4965 | 4950 | 1308 |
| 499 | 20240102 | 102600 | 244624055 | 4950 | 4955 | 4955 | 4950 | 2 |
| 500 | 20240102 | 102500 | 244614150 | 4950 | 4950 | 4955 | 4950 | 225 |
| 501 | 20240102 | 102400 | 243500395 | 4955 | 4955 | 4955 | 4955 | 85 |
| 502 | 20240102 | 102300 | 243079220 | 4965 | 4945 | 4965 | 4945 | 635 |
| 503 | 20240102 | 102200 | 239938345 | 4945 | 4945 | 4945 | 4945 | 601 |
| 504 | 20240102 | 102100 | 236966400 | 4950 | 4960 | 4965 | 4950 | 11983 |
| 505 | 20240102 | 102000 | 177606690 | 4965 | 4960 | 4970 | 4960 | 13 |
| 506 | 20240102 | 101900 | 177542195 | 4970 | 4970 | 4970 | 4970 | 71 |
| 507 | 20240102 | 101800 | 177189325 | 4975 | 4975 | 4975 | 4975 | 642 |
| 508 | 20240102 | 101700 | 173995375 | 4975 | 4955 | 4980 | 4955 | 2167 |
| 509 | 20240102 | 101600 | 163213425 | 4955 | 4960 | 4960 | 4955 | 1133 |
| 510 | 20240102 | 101500 | 157598675 | 4960 | 4965 | 4965 | 4960 | 56 |
| 511 | 20240102 | 101400 | 157320865 | 4970 | 4975 | 4975 | 4970 | 7 |
| 512 | 20240102 | 101300 | 157286070 | 4955 | 4955 | 4975 | 4955 | 7 |
| 513 | 20240102 | 101200 | 157251345 | 4955 | 4975 | 4975 | 4955 | 4552 |
| 514 | 20240102 | 101100 | 134695390 | 4970 | 4970 | 4970 | 4960 | 1541 |
| 515 | 20240102 | 101000 | 127036760 | 4970 | 4970 | 4970 | 4970 | 7718 |
| 516 | 20240102 | 100900 | 88678300 | 4960 | 4970 | 4970 | 4960 | 1481 |
| 517 | 20240102 | 100800 | 81331645 | 4955 | 4965 | 4965 | 4955 | 16 |
| 518 | 20240102 | 100700 | 81252345 | 4980 | 4965 | 4980 | 4960 | 1732 |
| 519 | 20240102 | 100600 | 72652920 | 4965 | 4960 | 4965 | 4960 | 80 |
| 520 | 20240102 | 100500 | 72256070 | 4960 | 4985 | 4985 | 4960 | 1613 |
| 521 | 20240102 | 100400 | 64215915 | 4985 | 4975 | 4985 | 4975 | 414 |
| 522 | 20240102 | 100300 | 62153195 | 4975 | 4950 | 4975 | 4950 | 2187 |
| 523 | 20240102 | 100200 | 51286845 | 4970 | 4955 | 4970 | 4950 | 3722 |
| 524 | 20240102 | 100100 | 32822420 | 4960 | 4965 | 4965 | 4960 | 70 |
| 525 | 20240102 | 100000 | 32474880 | 4965 | 4985 | 4985 | 4965 | 6521 |