26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 3 | 20240102 | 185300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240102 | 185200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240102 | 185100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240102 | 185000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240102 | 184900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240102 | 184800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240102 | 184700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240102 | 184600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240102 | 184500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240102 | 184400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240102 | 184300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240102 | 184200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240102 | 184100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240102 | 184000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240102 | 183900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240102 | 183800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240102 | 183700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240102 | 183600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240102 | 183500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240102 | 183400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240102 | 183300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240102 | 183200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240102 | 183100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240102 | 183000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240102 | 182900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240102 | 182800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240102 | 182700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240102 | 182600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240102 | 182500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240102 | 182400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 33 | 20240102 | 182300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240102 | 182200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240102 | 182100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240102 | 182000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240102 | 181900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240102 | 181800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240102 | 181700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240102 | 181600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240102 | 181500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240102 | 181400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240102 | 181300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240102 | 181200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240102 | 181100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240102 | 181000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240102 | 180900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240102 | 180800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240102 | 180700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240102 | 180600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240102 | 180500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240102 | 180400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240102 | 180300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240102 | 180200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240102 | 180100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240102 | 180000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240102 | 175900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240102 | 175800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240102 | 175700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240102 | 175600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240102 | 175500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240102 | 175400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 63 | 20240102 | 175300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240102 | 175200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240102 | 175100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240102 | 175000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240102 | 174900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240102 | 174800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240102 | 174700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240102 | 174600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240102 | 174500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240102 | 174400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240102 | 174300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240102 | 174200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240102 | 174100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240102 | 174000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240102 | 173900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240102 | 173800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240102 | 173700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240102 | 173600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240102 | 173500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240102 | 173400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240102 | 173300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240102 | 173200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240102 | 173100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240102 | 173000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240102 | 172900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240102 | 172800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240102 | 172700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240102 | 172600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240102 | 172500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240102 | 172400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 93 | 20240102 | 172300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240102 | 172200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240102 | 172100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240102 | 172000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240102 | 171900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240102 | 171800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240102 | 171700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240102 | 171600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240102 | 171500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240102 | 171400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240102 | 171300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240102 | 171200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240102 | 171100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240102 | 171000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240102 | 170900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240102 | 170800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240102 | 170700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240102 | 170600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240102 | 170500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240102 | 170400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240102 | 170300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240102 | 170200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240102 | 170100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240102 | 170000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240102 | 165900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240102 | 165800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240102 | 165700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240102 | 165600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240102 | 165500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240102 | 165400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 123 | 20240102 | 165300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240102 | 165200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240102 | 165100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240102 | 165000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240102 | 164900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240102 | 164800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240102 | 164700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240102 | 164600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240102 | 164500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240102 | 164400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240102 | 164300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240102 | 164200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240102 | 164100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240102 | 164000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240102 | 163900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240102 | 163800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240102 | 163700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240102 | 163600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240102 | 163500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240102 | 163400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240102 | 163300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240102 | 163200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240102 | 163100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240102 | 163000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240102 | 162900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240102 | 162800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240102 | 162700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240102 | 162600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240102 | 162500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240102 | 162400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 153 | 20240102 | 162300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240102 | 162200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240102 | 162100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240102 | 162000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240102 | 161900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240102 | 161800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240102 | 161700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240102 | 161600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240102 | 161500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240102 | 161400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240102 | 161300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240102 | 161200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240102 | 161100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240102 | 161000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240102 | 160900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240102 | 160800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240102 | 160700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240102 | 160600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240102 | 160500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240102 | 160400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240102 | 160300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240102 | 160200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240102 | 160100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240102 | 160000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240102 | 155900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240102 | 155800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240102 | 155700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240102 | 155600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240102 | 155500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240102 | 155400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 183 | 20240102 | 155300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240102 | 155200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240102 | 155100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240102 | 155000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240102 | 154900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240102 | 154800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240102 | 154700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240102 | 154600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240102 | 154500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240102 | 154400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240102 | 154300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240102 | 154200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240102 | 154100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240102 | 154000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240102 | 153900 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240102 | 153800 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240102 | 153700 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240102 | 153600 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240102 | 153500 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240102 | 153400 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240102 | 153300 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240102 | 153200 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240102 | 153100 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240102 | 153000 | 1714125790 | 3930 | 3930 | 3930 | 3930 | 8413 |
| 207 | 20240102 | 152900 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240102 | 152800 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240102 | 152700 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240102 | 152600 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20240102 | 152500 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20240102 | 152400 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 213 | 20240102 | 152300 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20240102 | 152200 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20240102 | 152100 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20240102 | 152000 | 1681062700 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20240102 | 151900 | 1681062700 | 3910 | 3915 | 3915 | 3910 | 441 |
| 218 | 20240102 | 151800 | 1679338365 | 3915 | 3915 | 3915 | 3915 | 42 |
| 219 | 20240102 | 151700 | 1679173935 | 3915 | 3910 | 3915 | 3910 | 8312 |
| 220 | 20240102 | 151600 | 1646667840 | 3910 | 3915 | 3915 | 3910 | 452 |
| 221 | 20240102 | 151500 | 1644899760 | 3910 | 3910 | 3910 | 3910 | 3329 |
| 222 | 20240102 | 151400 | 1631883370 | 3915 | 3910 | 3915 | 3910 | 390 |
| 223 | 20240102 | 151300 | 1630358270 | 3915 | 3915 | 3915 | 3910 | 8834 |
| 224 | 20240102 | 151200 | 1595806865 | 3920 | 3925 | 3925 | 3920 | 1060 |
| 225 | 20240102 | 151100 | 1591648665 | 3925 | 3925 | 3925 | 3925 | 950 |
| 226 | 20240102 | 151000 | 1587919915 | 3925 | 3925 | 3925 | 3925 | 1624 |
| 227 | 20240102 | 150900 | 1581545715 | 3930 | 3930 | 3930 | 3930 | 26 |
| 228 | 20240102 | 150800 | 1581443535 | 3930 | 3930 | 3935 | 3930 | 811 |
| 229 | 20240102 | 150700 | 1578256300 | 3930 | 3935 | 3935 | 3930 | 3862 |
| 230 | 20240102 | 150600 | 1563078590 | 3935 | 3935 | 3935 | 3935 | 59 |
| 231 | 20240102 | 150500 | 1562846425 | 3935 | 3935 | 3935 | 3935 | 5 |
| 232 | 20240102 | 150400 | 1562826750 | 3935 | 3935 | 3935 | 3935 | 630 |
| 233 | 20240102 | 150300 | 1560347700 | 3930 | 3930 | 3930 | 3930 | 133 |
| 234 | 20240102 | 150200 | 1559825010 | 3930 | 3930 | 3930 | 3930 | 275 |
| 235 | 20240102 | 150100 | 1558744260 | 3930 | 3930 | 3930 | 3930 | 500 |
| 236 | 20240102 | 150000 | 1556779260 | 3925 | 3930 | 3930 | 3925 | 1421 |
| 237 | 20240102 | 145900 | 1551196870 | 3930 | 3930 | 3930 | 3930 | 1276 |
| 238 | 20240102 | 145800 | 1546182190 | 3930 | 3935 | 3935 | 3930 | 2239 |
| 239 | 20240102 | 145700 | 1537375525 | 3935 | 3930 | 3935 | 3930 | 3465 |
| 240 | 20240102 | 145600 | 1523758065 | 3930 | 3930 | 3935 | 3930 | 2596 |
| 241 | 20240102 | 145500 | 1513553285 | 3930 | 3930 | 3930 | 3930 | 152 |
| 242 | 20240102 | 145400 | 1512955925 | 3930 | 3930 | 3930 | 3930 | 1063 |
| 243 | 20240102 | 145300 | 1508778335 | 3935 | 3935 | 3935 | 3935 | 6 |
| 244 | 20240102 | 145200 | 1508754725 | 3930 | 3930 | 3930 | 3930 | 0 |
| 245 | 20240102 | 145100 | 1508754725 | 3930 | 3930 | 3930 | 3930 | 132 |
| 246 | 20240102 | 145000 | 1508235965 | 3930 | 3935 | 3935 | 3930 | 543 |
| 247 | 20240102 | 144900 | 1506101950 | 3930 | 3930 | 3930 | 3930 | 14 |
| 248 | 20240102 | 144800 | 1506046930 | 3935 | 3935 | 3935 | 3930 | 233 |
| 249 | 20240102 | 144700 | 1505130230 | 3935 | 3930 | 3935 | 3930 | 3003 |
| 250 | 20240102 | 144600 | 1493328435 | 3930 | 3930 | 3930 | 3930 | 1121 |
| 251 | 20240102 | 144500 | 1488922905 | 3930 | 3935 | 3935 | 3930 | 302 |
| 252 | 20240102 | 144400 | 1487735945 | 3935 | 3935 | 3935 | 3930 | 198 |
| 253 | 20240102 | 144300 | 1486956855 | 3935 | 3935 | 3935 | 3935 | 350 |
| 254 | 20240102 | 144200 | 1485579605 | 3930 | 3925 | 3930 | 3925 | 4533 |
| 255 | 20240102 | 144100 | 1467765050 | 3930 | 3925 | 3930 | 3925 | 734 |
| 256 | 20240102 | 144000 | 1464882900 | 3925 | 3925 | 3925 | 3925 | 306 |
| 257 | 20240102 | 143900 | 1463681850 | 3925 | 3930 | 3930 | 3925 | 750 |
| 258 | 20240102 | 143800 | 1460738000 | 3930 | 3930 | 3930 | 3930 | 2 |
| 259 | 20240102 | 143700 | 1460730140 | 3925 | 3930 | 3930 | 3925 | 1406 |
| 260 | 20240102 | 143600 | 1455205310 | 3930 | 3930 | 3930 | 3930 | 13 |
| 261 | 20240102 | 143500 | 1455154220 | 3930 | 3935 | 3935 | 3930 | 2158 |
| 262 | 20240102 | 143400 | 1446662500 | 3935 | 3930 | 3935 | 3930 | 2584 |
| 263 | 20240102 | 143300 | 1436497510 | 3930 | 3925 | 3930 | 3920 | 6960 |
| 264 | 20240102 | 143200 | 1409182920 | 3925 | 3910 | 3925 | 3905 | 3917 |
| 265 | 20240102 | 143100 | 1393857820 | 3910 | 3910 | 3910 | 3910 | 1 |
| 266 | 20240102 | 143000 | 1393853910 | 3910 | 3905 | 3910 | 3905 | 12 |
| 267 | 20240102 | 142900 | 1393807000 | 3910 | 3910 | 3910 | 3910 | 982 |
| 268 | 20240102 | 142800 | 1389967380 | 3905 | 3910 | 3910 | 3905 | 3001 |
| 269 | 20240102 | 142700 | 1378244905 | 3910 | 3910 | 3910 | 3910 | 2900 |
| 270 | 20240102 | 142600 | 1366905905 | 3910 | 3910 | 3910 | 3910 | 5100 |
| 271 | 20240102 | 142500 | 1346964905 | 3915 | 3915 | 3915 | 3915 | 480 |
| 272 | 20240102 | 142400 | 1345085705 | 3915 | 3910 | 3915 | 3910 | 287 |
| 273 | 20240102 | 142300 | 1343963485 | 3910 | 3910 | 3910 | 3910 | 3339 |
| 274 | 20240102 | 142200 | 1330907995 | 3910 | 3910 | 3910 | 3910 | 70 |
| 275 | 20240102 | 142100 | 1330634295 | 3910 | 3905 | 3910 | 3905 | 425 |
| 276 | 20240102 | 142000 | 1328974045 | 3905 | 3910 | 3910 | 3905 | 311 |
| 277 | 20240102 | 141900 | 1327759465 | 3910 | 3910 | 3910 | 3910 | 20 |
| 278 | 20240102 | 141800 | 1327681265 | 3910 | 3905 | 3910 | 3905 | 621 |
| 279 | 20240102 | 141700 | 1325253655 | 3905 | 3900 | 3905 | 3900 | 7538 |
| 280 | 20240102 | 141600 | 1295821135 | 3900 | 3895 | 3900 | 3895 | 3010 |
| 281 | 20240102 | 141500 | 1284085160 | 3895 | 3895 | 3895 | 3895 | 49 |
| 282 | 20240102 | 141400 | 1283894305 | 3895 | 3895 | 3895 | 3895 | 0 |
| 283 | 20240102 | 141300 | 1283894305 | 3895 | 3895 | 3895 | 3895 | 1102 |
| 284 | 20240102 | 141200 | 1279602015 | 3895 | 3895 | 3895 | 3895 | 0 |
| 285 | 20240102 | 141100 | 1279602015 | 3895 | 3895 | 3895 | 3895 | 894 |
| 286 | 20240102 | 141000 | 1276119885 | 3895 | 3900 | 3900 | 3895 | 323 |
| 287 | 20240102 | 140900 | 1274860330 | 3900 | 3895 | 3900 | 3895 | 358 |
| 288 | 20240102 | 140800 | 1273465365 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20240102 | 140700 | 1273465365 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20240102 | 140600 | 1273465365 | 3900 | 3900 | 3900 | 3900 | 15 |
| 291 | 20240102 | 140500 | 1273406865 | 3895 | 3895 | 3895 | 3895 | 0 |
| 292 | 20240102 | 140400 | 1273406865 | 3895 | 3895 | 3895 | 3895 | 0 |
| 293 | 20240102 | 140300 | 1273406865 | 3895 | 3895 | 3895 | 3895 | 0 |
| 294 | 20240102 | 140200 | 1273406865 | 3895 | 3895 | 3895 | 3895 | 2285 |
| 295 | 20240102 | 140100 | 1264506790 | 3895 | 3895 | 3895 | 3895 | 792 |
| 296 | 20240102 | 140000 | 1261421950 | 3895 | 3895 | 3895 | 3895 | 0 |
| 297 | 20240102 | 135900 | 1261421950 | 3895 | 3895 | 3895 | 3895 | 2 |
| 298 | 20240102 | 135800 | 1261414160 | 3900 | 3900 | 3900 | 3900 | 1 |
| 299 | 20240102 | 135700 | 1261410260 | 3895 | 3895 | 3895 | 3895 | 256 |
| 300 | 20240102 | 135600 | 1260413140 | 3895 | 3900 | 3900 | 3895 | 342 |
| 301 | 20240102 | 135500 | 1259079540 | 3900 | 3900 | 3900 | 3900 | 556 |
| 302 | 20240102 | 135400 | 1256911140 | 3900 | 3905 | 3905 | 3900 | 43 |
| 303 | 20240102 | 135300 | 1256743435 | 3895 | 3900 | 3900 | 3895 | 200 |
| 304 | 20240102 | 135200 | 1255963675 | 3900 | 3900 | 3900 | 3900 | 0 |
| 305 | 20240102 | 135100 | 1255963675 | 3900 | 3900 | 3905 | 3900 | 2009 |
| 306 | 20240102 | 135000 | 1248128570 | 3900 | 3905 | 3905 | 3900 | 305 |
| 307 | 20240102 | 134900 | 1246939065 | 3900 | 3900 | 3900 | 3900 | 1 |
| 308 | 20240102 | 134800 | 1246935165 | 3905 | 3905 | 3905 | 3905 | 10 |
| 309 | 20240102 | 134700 | 1246896115 | 3900 | 3900 | 3900 | 3900 | 50 |
| 310 | 20240102 | 134600 | 1246701115 | 3900 | 3900 | 3900 | 3900 | 100 |
| 311 | 20240102 | 134500 | 1246311115 | 3910 | 3910 | 3910 | 3910 | 69 |
| 312 | 20240102 | 134400 | 1246041325 | 3895 | 3900 | 3915 | 3895 | 3129 |
| 313 | 20240102 | 134300 | 1233811315 | 3895 | 3895 | 3895 | 3895 | 427 |
| 314 | 20240102 | 134200 | 1232148150 | 3895 | 3895 | 3895 | 3895 | 0 |
| 315 | 20240102 | 134100 | 1232148150 | 3895 | 3895 | 3895 | 3895 | 11 |
| 316 | 20240102 | 134000 | 1232105305 | 3895 | 3895 | 3895 | 3895 | 400 |
| 317 | 20240102 | 133900 | 1230547305 | 3895 | 3895 | 3895 | 3895 | 0 |
| 318 | 20240102 | 133800 | 1230547305 | 3895 | 3900 | 3900 | 3895 | 286 |
| 319 | 20240102 | 133700 | 1229432055 | 3900 | 3900 | 3900 | 3900 | 1894 |
| 320 | 20240102 | 133600 | 1222045455 | 3900 | 3900 | 3900 | 3900 | 10 |
| 321 | 20240102 | 133500 | 1222006455 | 3900 | 3900 | 3900 | 3900 | 23 |
| 322 | 20240102 | 133400 | 1221916755 | 3890 | 3900 | 3900 | 3890 | 1025 |
| 323 | 20240102 | 133300 | 1217929120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 324 | 20240102 | 133200 | 1217929120 | 3895 | 3895 | 3895 | 3895 | 479 |
| 325 | 20240102 | 133100 | 1216063415 | 3895 | 3895 | 3895 | 3895 | 0 |
| 326 | 20240102 | 133000 | 1216063415 | 3895 | 3895 | 3895 | 3895 | 27 |
| 327 | 20240102 | 132900 | 1215958250 | 3900 | 3900 | 3900 | 3900 | 200 |
| 328 | 20240102 | 132800 | 1215178250 | 3900 | 3900 | 3900 | 3900 | 3 |
| 329 | 20240102 | 132700 | 1215166550 | 3900 | 3900 | 3900 | 3900 | 1 |
| 330 | 20240102 | 132600 | 1215162650 | 3885 | 3895 | 3895 | 3885 | 2606 |
| 331 | 20240102 | 132500 | 1205018745 | 3895 | 3895 | 3895 | 3895 | 0 |
| 332 | 20240102 | 132400 | 1205018745 | 3895 | 3895 | 3895 | 3895 | 0 |
| 333 | 20240102 | 132300 | 1205018745 | 3895 | 3895 | 3895 | 3895 | 0 |
| 334 | 20240102 | 132200 | 1205018745 | 3895 | 3895 | 3895 | 3895 | 0 |
| 335 | 20240102 | 132100 | 1205018745 | 3895 | 3895 | 3895 | 3895 | 696 |
| 336 | 20240102 | 132000 | 1202307825 | 3895 | 3895 | 3895 | 3895 | 2120 |
| 337 | 20240102 | 131900 | 1194050425 | 3900 | 3895 | 3900 | 3895 | 690 |
| 338 | 20240102 | 131800 | 1191362825 | 3895 | 3900 | 3900 | 3895 | 1025 |
| 339 | 20240102 | 131700 | 1187365450 | 3900 | 3900 | 3900 | 3900 | 8 |
| 340 | 20240102 | 131600 | 1187334250 | 3900 | 3900 | 3900 | 3900 | 15 |
| 341 | 20240102 | 131500 | 1187275750 | 3895 | 3895 | 3895 | 3895 | 0 |
| 342 | 20240102 | 131400 | 1187275750 | 3895 | 3895 | 3895 | 3895 | 0 |
| 343 | 20240102 | 131300 | 1187275750 | 3895 | 3895 | 3895 | 3895 | 64 |
| 344 | 20240102 | 131200 | 1187026470 | 3895 | 3895 | 3895 | 3895 | 295 |
| 345 | 20240102 | 131100 | 1185877445 | 3900 | 3900 | 3900 | 3900 | 633 |
| 346 | 20240102 | 131000 | 1183408745 | 3900 | 3900 | 3900 | 3900 | 0 |
| 347 | 20240102 | 130900 | 1183408745 | 3900 | 3900 | 3900 | 3900 | 2 |
| 348 | 20240102 | 130800 | 1183400945 | 3900 | 3900 | 3900 | 3900 | 1 |
| 349 | 20240102 | 130700 | 1183397045 | 3900 | 3900 | 3900 | 3900 | 2 |
| 350 | 20240102 | 130600 | 1183389245 | 3900 | 3900 | 3900 | 3900 | 10 |
| 351 | 20240102 | 130500 | 1183350245 | 3900 | 3900 | 3900 | 3900 | 5090 |
| 352 | 20240102 | 130400 | 1163499245 | 3900 | 3910 | 3910 | 3900 | 2526 |
| 353 | 20240102 | 130300 | 1153637520 | 3910 | 3905 | 3910 | 3905 | 64 |
| 354 | 20240102 | 130200 | 1153387320 | 3905 | 3905 | 3905 | 3905 | 5418 |
| 355 | 20240102 | 130100 | 1132230030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 356 | 20240102 | 130000 | 1132230030 | 3900 | 3900 | 3900 | 3900 | 3869 |
| 357 | 20240102 | 125900 | 1117140930 | 3900 | 3905 | 3905 | 3900 | 1141 |
| 358 | 20240102 | 125800 | 1112690980 | 3900 | 3900 | 3900 | 3900 | 116 |
| 359 | 20240102 | 125700 | 1112238580 | 3900 | 3900 | 3900 | 3900 | 505 |
| 360 | 20240102 | 125600 | 1110269080 | 3900 | 3900 | 3900 | 3900 | 4013 |
| 361 | 20240102 | 125500 | 1094618380 | 3895 | 3900 | 3905 | 3895 | 4411 |
| 362 | 20240102 | 125400 | 1077417465 | 3900 | 3900 | 3900 | 3900 | 1365 |
| 363 | 20240102 | 125300 | 1072093965 | 3905 | 3900 | 3905 | 3900 | 161 |
| 364 | 20240102 | 125200 | 1071465310 | 3905 | 3905 | 3905 | 3905 | 149 |
| 365 | 20240102 | 125100 | 1070883465 | 3905 | 3905 | 3905 | 3905 | 483 |
| 366 | 20240102 | 125000 | 1068997350 | 3905 | 3900 | 3905 | 3900 | 418 |
| 367 | 20240102 | 124900 | 1067365810 | 3900 | 3900 | 3905 | 3900 | 1025 |
| 368 | 20240102 | 124800 | 1063368300 | 3900 | 3895 | 3900 | 3895 | 388 |
| 369 | 20240102 | 124700 | 1061857000 | 3895 | 3895 | 3895 | 3895 | 36 |
| 370 | 20240102 | 124600 | 1061716780 | 3895 | 3895 | 3895 | 3895 | 4 |
| 371 | 20240102 | 124500 | 1061701200 | 3895 | 3895 | 3895 | 3895 | 54 |
| 372 | 20240102 | 124400 | 1061490870 | 3895 | 3890 | 3895 | 3890 | 210 |
| 373 | 20240102 | 124300 | 1060673550 | 3890 | 3895 | 3895 | 3890 | 2 |
| 374 | 20240102 | 124200 | 1060665765 | 3895 | 3895 | 3895 | 3895 | 17 |
| 375 | 20240102 | 124100 | 1060599550 | 3895 | 3900 | 3900 | 3895 | 55 |
| 376 | 20240102 | 124000 | 1060385320 | 3900 | 3900 | 3900 | 3900 | 24 |
| 377 | 20240102 | 123900 | 1060291720 | 3900 | 3900 | 3900 | 3900 | 55 |
| 378 | 20240102 | 123800 | 1060077220 | 3900 | 3900 | 3900 | 3900 | 25 |
| 379 | 20240102 | 123700 | 1059979720 | 3900 | 3900 | 3900 | 3900 | 10 |
| 380 | 20240102 | 123600 | 1059940720 | 3900 | 3900 | 3900 | 3900 | 100 |
| 381 | 20240102 | 123500 | 1059550720 | 3905 | 3905 | 3905 | 3905 | 37 |
| 382 | 20240102 | 123400 | 1059406235 | 3905 | 3905 | 3905 | 3885 | 165 |
| 383 | 20240102 | 123300 | 1058763010 | 3905 | 3905 | 3905 | 3905 | 9 |
| 384 | 20240102 | 123200 | 1058727865 | 3905 | 3905 | 3905 | 3905 | 35 |
| 385 | 20240102 | 123100 | 1058591190 | 3905 | 3895 | 3905 | 3895 | 1186 |
| 386 | 20240102 | 123000 | 1053965685 | 3900 | 3900 | 3900 | 3900 | 20 |
| 387 | 20240102 | 122900 | 1053887685 | 3900 | 3885 | 3900 | 3880 | 2230 |
| 388 | 20240102 | 122800 | 1045228870 | 3900 | 3900 | 3900 | 3900 | 19 |
| 389 | 20240102 | 122700 | 1045154770 | 3905 | 3900 | 3905 | 3900 | 61 |
| 390 | 20240102 | 122600 | 1044916815 | 3900 | 3900 | 3900 | 3900 | 5 |
| 391 | 20240102 | 122500 | 1044897315 | 3905 | 3905 | 3905 | 3905 | 0 |
| 392 | 20240102 | 122400 | 1044897315 | 3905 | 3890 | 3905 | 3890 | 75 |
| 393 | 20240102 | 122300 | 1044604965 | 3890 | 3885 | 3890 | 3885 | 359 |
| 394 | 20240102 | 122200 | 1043208480 | 3890 | 3890 | 3890 | 3890 | 2 |
| 395 | 20240102 | 122100 | 1043200700 | 3885 | 3885 | 3885 | 3885 | 10 |
| 396 | 20240102 | 122000 | 1043161850 | 3890 | 3890 | 3890 | 3890 | 5 |
| 397 | 20240102 | 121900 | 1043142400 | 3890 | 3885 | 3890 | 3885 | 35 |
| 398 | 20240102 | 121800 | 1043006375 | 3885 | 3885 | 3885 | 3880 | 955 |
| 399 | 20240102 | 121700 | 1039299550 | 3885 | 3885 | 3885 | 3885 | 1 |
| 400 | 20240102 | 121600 | 1039295665 | 3890 | 3885 | 3890 | 3885 | 451 |
| 401 | 20240102 | 121500 | 1037543520 | 3885 | 3885 | 3900 | 3885 | 3819 |
| 402 | 20240102 | 121400 | 1022706605 | 3885 | 3905 | 3905 | 3885 | 51 |
| 403 | 20240102 | 121300 | 1022508450 | 3895 | 3905 | 3905 | 3890 | 2030 |
| 404 | 20240102 | 121200 | 1014610135 | 3905 | 3900 | 3905 | 3900 | 633 |
| 405 | 20240102 | 121100 | 1012141350 | 3905 | 3900 | 3905 | 3900 | 89 |
| 406 | 20240102 | 121000 | 1011794055 | 3905 | 3905 | 3905 | 3905 | 31 |
| 407 | 20240102 | 120900 | 1011673000 | 3905 | 3905 | 3905 | 3905 | 30 |
| 408 | 20240102 | 120800 | 1011555850 | 3905 | 3895 | 3905 | 3895 | 336 |
| 409 | 20240102 | 120700 | 1010246950 | 3905 | 3890 | 3905 | 3890 | 110 |
| 410 | 20240102 | 120600 | 1009818700 | 3890 | 3890 | 3890 | 3890 | 145 |
| 411 | 20240102 | 120500 | 1009254650 | 3905 | 3905 | 3905 | 3905 | 0 |
| 412 | 20240102 | 120400 | 1009254650 | 3905 | 3905 | 3905 | 3905 | 0 |
| 413 | 20240102 | 120300 | 1009254650 | 3905 | 3895 | 3905 | 3895 | 581 |
| 414 | 20240102 | 120200 | 1006991580 | 3895 | 3905 | 3905 | 3890 | 2994 |
| 415 | 20240102 | 120100 | 995334695 | 3910 | 3910 | 3910 | 3910 | 50 |
| 416 | 20240102 | 120000 | 995139195 | 3910 | 3905 | 3910 | 3905 | 370 |
| 417 | 20240102 | 115900 | 993693180 | 3895 | 3895 | 3895 | 3895 | 1 |
| 418 | 20240102 | 115800 | 993689285 | 3895 | 3905 | 3905 | 3895 | 257 |
| 419 | 20240102 | 115700 | 992688090 | 3910 | 3895 | 3910 | 3895 | 2 |
| 420 | 20240102 | 115600 | 992680285 | 3890 | 3910 | 3910 | 3890 | 902 |
| 421 | 20240102 | 115500 | 989171405 | 3910 | 3895 | 3910 | 3895 | 173 |
| 422 | 20240102 | 115400 | 988497525 | 3910 | 3910 | 3910 | 3910 | 10 |
| 423 | 20240102 | 115300 | 988458425 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 424 | 20240102 | 115200 | 984563425 | 3890 | 3895 | 3895 | 3890 | 1049 |
| 425 | 20240102 | 115100 | 980482570 | 3895 | 3910 | 3910 | 3895 | 342 |
| 426 | 20240102 | 115000 | 979150075 | 3910 | 3905 | 3910 | 3905 | 865 |
| 427 | 20240102 | 114900 | 975770860 | 3905 | 3905 | 3905 | 3895 | 60 |
| 428 | 20240102 | 114800 | 975536760 | 3900 | 3895 | 3900 | 3895 | 501 |
| 429 | 20240102 | 114700 | 973582960 | 3900 | 3895 | 3900 | 3895 | 1233 |
| 430 | 20240102 | 114600 | 968780310 | 3895 | 3895 | 3895 | 3895 | 472 |
| 431 | 20240102 | 114500 | 966941870 | 3895 | 3900 | 3900 | 3890 | 5618 |
| 432 | 20240102 | 114400 | 945070565 | 3900 | 3900 | 3900 | 3900 | 498 |
| 433 | 20240102 | 114300 | 943128365 | 3905 | 3900 | 3905 | 3900 | 58 |
| 434 | 20240102 | 114200 | 942902050 | 3895 | 3900 | 3900 | 3895 | 245 |
| 435 | 20240102 | 114100 | 941947765 | 3900 | 3905 | 3905 | 3900 | 21 |
| 436 | 20240102 | 114000 | 941865850 | 3905 | 3905 | 3905 | 3895 | 2799 |
| 437 | 20240102 | 113900 | 930963390 | 3895 | 3905 | 3905 | 3895 | 632 |
| 438 | 20240102 | 113800 | 928501250 | 3895 | 3900 | 3900 | 3895 | 805 |
| 439 | 20240102 | 113700 | 925365305 | 3900 | 3900 | 3905 | 3900 | 1629 |
| 440 | 20240102 | 113600 | 919012150 | 3905 | 3905 | 3915 | 3900 | 5021 |
| 441 | 20240102 | 113500 | 899430150 | 3900 | 3910 | 3915 | 3900 | 7800 |
| 442 | 20240102 | 113400 | 868981560 | 3915 | 3915 | 3915 | 3915 | 753 |
| 443 | 20240102 | 113300 | 866033565 | 3920 | 3925 | 3925 | 3920 | 765 |
| 444 | 20240102 | 113200 | 863034715 | 3925 | 3930 | 3930 | 3925 | 520 |
| 445 | 20240102 | 113100 | 860991165 | 3930 | 3930 | 3930 | 3930 | 27 |
| 446 | 20240102 | 113000 | 860885055 | 3915 | 3930 | 3930 | 3915 | 2418 |
| 447 | 20240102 | 112900 | 851412390 | 3935 | 3920 | 3935 | 3920 | 228 |
| 448 | 20240102 | 112800 | 850516935 | 3920 | 3930 | 3935 | 3920 | 1555 |
| 449 | 20240102 | 112700 | 844410665 | 3930 | 3935 | 3935 | 3930 | 211 |
| 450 | 20240102 | 112600 | 843580780 | 3935 | 3935 | 3935 | 3935 | 5 |
| 451 | 20240102 | 112500 | 843561105 | 3935 | 3920 | 3935 | 3915 | 2773 |
| 452 | 20240102 | 112400 | 832698525 | 3925 | 3930 | 3940 | 3925 | 1982 |
| 453 | 20240102 | 112300 | 824910170 | 3930 | 3930 | 3940 | 3930 | 2627 |
| 454 | 20240102 | 112200 | 814584590 | 3930 | 3920 | 3930 | 3920 | 156 |
| 455 | 20240102 | 112100 | 813972735 | 3925 | 3920 | 3925 | 3920 | 551 |
| 456 | 20240102 | 112000 | 811810635 | 3920 | 3920 | 3920 | 3920 | 6 |
| 457 | 20240102 | 111900 | 811787115 | 3925 | 3905 | 3925 | 3905 | 316 |
| 458 | 20240102 | 111800 | 810548295 | 3905 | 3910 | 3910 | 3900 | 205 |
| 459 | 20240102 | 111700 | 809748170 | 3920 | 3915 | 3920 | 3915 | 237 |
| 460 | 20240102 | 111600 | 808819710 | 3910 | 3900 | 3910 | 3900 | 1750 |
| 461 | 20240102 | 111500 | 801993590 | 3900 | 3880 | 3900 | 3880 | 487 |
| 462 | 20240102 | 111400 | 800098310 | 3880 | 3895 | 3900 | 3880 | 1399 |
| 463 | 20240102 | 111300 | 794660325 | 3900 | 3915 | 3915 | 3900 | 14171 |
| 464 | 20240102 | 111200 | 739320360 | 3920 | 3930 | 3930 | 3915 | 590 |
| 465 | 20240102 | 111100 | 737008710 | 3930 | 3920 | 3935 | 3920 | 1311 |
| 466 | 20240102 | 111000 | 731861955 | 3920 | 3920 | 3920 | 3915 | 1809 |
| 467 | 20240102 | 110900 | 724771300 | 3935 | 3935 | 3935 | 3935 | 178 |
| 468 | 20240102 | 110800 | 724070870 | 3920 | 3940 | 3940 | 3920 | 4314 |
| 469 | 20240102 | 110700 | 707103995 | 3950 | 3950 | 3955 | 3945 | 2583 |
| 470 | 20240102 | 110600 | 696904240 | 3955 | 3955 | 3955 | 3940 | 7899 |
| 471 | 20240102 | 110500 | 665760035 | 3955 | 3945 | 3955 | 3945 | 10712 |
| 472 | 20240102 | 110400 | 623492520 | 3950 | 3940 | 3950 | 3935 | 1875 |
| 473 | 20240102 | 110300 | 616105075 | 3945 | 3950 | 3950 | 3925 | 5054 |
| 474 | 20240102 | 110200 | 596197455 | 3935 | 3945 | 3955 | 3935 | 10788 |
| 475 | 20240102 | 110100 | 553654810 | 3945 | 3950 | 3950 | 3925 | 9717 |
| 476 | 20240102 | 110000 | 515397195 | 3955 | 3880 | 3955 | 3880 | 33272 |
| 477 | 20240102 | 105900 | 385337895 | 3880 | 3880 | 3880 | 3875 | 228 |
| 478 | 20240102 | 105800 | 384453760 | 3875 | 3865 | 3875 | 3865 | 4862 |
| 479 | 20240102 | 105700 | 365634725 | 3860 | 3865 | 3865 | 3860 | 3639 |
| 480 | 20240102 | 105600 | 351570070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 481 | 20240102 | 105500 | 351570070 | 3865 | 3870 | 3870 | 3865 | 90 |
| 482 | 20240102 | 105400 | 351222175 | 3870 | 3870 | 3870 | 3870 | 2875 |
| 483 | 20240102 | 105300 | 340095925 | 3870 | 3865 | 3870 | 3865 | 671 |
| 484 | 20240102 | 105200 | 337499755 | 3870 | 3865 | 3870 | 3865 | 130 |
| 485 | 20240102 | 105100 | 336996705 | 3870 | 3875 | 3875 | 3870 | 1136 |
| 486 | 20240102 | 105000 | 332600335 | 3870 | 3870 | 3870 | 3870 | 0 |
| 487 | 20240102 | 104900 | 332600335 | 3870 | 3880 | 3880 | 3870 | 90 |
| 488 | 20240102 | 104800 | 332251215 | 3885 | 3885 | 3885 | 3885 | 225 |
| 489 | 20240102 | 104700 | 331377090 | 3885 | 3885 | 3885 | 3885 | 300 |
| 490 | 20240102 | 104600 | 330211590 | 3895 | 3895 | 3895 | 3895 | 3 |
| 491 | 20240102 | 104500 | 330199905 | 3890 | 3890 | 3895 | 3890 | 481 |
| 492 | 20240102 | 104400 | 328327435 | 3890 | 3890 | 3895 | 3890 | 720 |
| 493 | 20240102 | 104300 | 325526400 | 3890 | 3890 | 3890 | 3890 | 11 |
| 494 | 20240102 | 104200 | 325483610 | 3890 | 3890 | 3890 | 3890 | 88 |
| 495 | 20240102 | 104100 | 325141290 | 3885 | 3880 | 3890 | 3875 | 2923 |
| 496 | 20240102 | 104000 | 313798445 | 3880 | 3885 | 3885 | 3880 | 123 |
| 497 | 20240102 | 103900 | 313321145 | 3850 | 3885 | 3890 | 3835 | 14888 |
| 498 | 20240102 | 103800 | 255770955 | 3890 | 3890 | 3890 | 3890 | 501 |
| 499 | 20240102 | 103700 | 253822065 | 3890 | 3875 | 3890 | 3875 | 2100 |
| 500 | 20240102 | 103600 | 245655040 | 3875 | 3885 | 3885 | 3875 | 349 |
| 501 | 20240102 | 103500 | 244301685 | 3885 | 3885 | 3885 | 3885 | 2 |
| 502 | 20240102 | 103400 | 244293915 | 3885 | 3885 | 3885 | 3885 | 56 |
| 503 | 20240102 | 103300 | 244076355 | 3885 | 3880 | 3885 | 3880 | 622 |
| 504 | 20240102 | 103200 | 241662910 | 3880 | 3880 | 3880 | 3880 | 5 |
| 505 | 20240102 | 103100 | 241643510 | 3880 | 3885 | 3885 | 3880 | 23 |
| 506 | 20240102 | 103000 | 241554220 | 3885 | 3880 | 3885 | 3865 | 1422 |
| 507 | 20240102 | 102900 | 236036600 | 3880 | 3880 | 3880 | 3870 | 522 |
| 508 | 20240102 | 102800 | 234011330 | 3865 | 3865 | 3865 | 3865 | 206 |
| 509 | 20240102 | 102700 | 233215140 | 3880 | 3865 | 3880 | 3845 | 522 |
| 510 | 20240102 | 102600 | 231197950 | 3845 | 3855 | 3865 | 3840 | 1916 |
| 511 | 20240102 | 102500 | 223827505 | 3840 | 3850 | 3855 | 3840 | 2864 |
| 512 | 20240102 | 102400 | 212817320 | 3855 | 3855 | 3855 | 3855 | 138 |
| 513 | 20240102 | 102300 | 212285330 | 3855 | 3850 | 3855 | 3850 | 1293 |
| 514 | 20240102 | 102200 | 207301485 | 3855 | 3850 | 3855 | 3850 | 761 |
| 515 | 20240102 | 102100 | 204369135 | 3850 | 3845 | 3850 | 3845 | 464 |
| 516 | 20240102 | 102000 | 202583850 | 3850 | 3855 | 3855 | 3850 | 6294 |
| 517 | 20240102 | 101900 | 178346650 | 3860 | 3860 | 3860 | 3860 | 533 |
| 518 | 20240102 | 101800 | 176289270 | 3865 | 3865 | 3865 | 3865 | 777 |
| 519 | 20240102 | 101700 | 173286165 | 3865 | 3865 | 3875 | 3865 | 745 |
| 520 | 20240102 | 101600 | 170406730 | 3865 | 3860 | 3865 | 3860 | 200 |
| 521 | 20240102 | 101500 | 169634130 | 3865 | 3865 | 3865 | 3840 | 1254 |
| 522 | 20240102 | 101400 | 164810815 | 3850 | 3850 | 3850 | 3850 | 93 |
| 523 | 20240102 | 101300 | 164452765 | 3850 | 3850 | 3850 | 3850 | 149 |
| 524 | 20240102 | 101200 | 163879115 | 3845 | 3865 | 3865 | 3815 | 6308 |
| 525 | 20240102 | 101100 | 139653550 | 3870 | 3880 | 3880 | 3870 | 1526 |
| 526 | 20240102 | 101000 | 133744255 | 3885 | 3895 | 3900 | 3885 | 3547 |
| 527 | 20240102 | 100900 | 119933650 | 3900 | 3890 | 3900 | 3890 | 1041 |
| 528 | 20240102 | 100800 | 115880895 | 3890 | 3885 | 3890 | 3885 | 722 |
| 529 | 20240102 | 100700 | 113073870 | 3885 | 3880 | 3885 | 3880 | 656 |
| 530 | 20240102 | 100600 | 110527950 | 3875 | 3880 | 3880 | 3875 | 549 |
| 531 | 20240102 | 100500 | 108397835 | 3880 | 3860 | 3880 | 3860 | 2179 |
| 532 | 20240102 | 100400 | 99968665 | 3835 | 3845 | 3845 | 3835 | 241 |
| 533 | 20240102 | 100300 | 99043480 | 3835 | 3835 | 3835 | 3825 | 4373 |
| 534 | 20240102 | 100200 | 82297430 | 3830 | 3845 | 3845 | 3825 | 3283 |
| 535 | 20240102 | 100100 | 69724790 | 3850 | 3870 | 3870 | 3850 | 9064 |
| 536 | 20240102 | 100000 | 34791300 | 3870 | 3870 | 3870 | 3870 | 8691 |