28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 3 | 20240102 | 192500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 4 | 20240102 | 192400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 5 | 20240102 | 192300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 6 | 20240102 | 192200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 7 | 20240102 | 192100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 8 | 20240102 | 192000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 9 | 20240102 | 191900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 10 | 20240102 | 191800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 11 | 20240102 | 191700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 12 | 20240102 | 191600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 13 | 20240102 | 191500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 14 | 20240102 | 191400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 15 | 20240102 | 191300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 16 | 20240102 | 191200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 17 | 20240102 | 191100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 18 | 20240102 | 191000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 19 | 20240102 | 190900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 20 | 20240102 | 190800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 21 | 20240102 | 190700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 22 | 20240102 | 190600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 23 | 20240102 | 190500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 24 | 20240102 | 190400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 25 | 20240102 | 190300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 26 | 20240102 | 190200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 27 | 20240102 | 190100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 28 | 20240102 | 190000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 29 | 20240102 | 185900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 30 | 20240102 | 185800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 31 | 20240102 | 185700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 32 | 20240102 | 185600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 33 | 20240102 | 185500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 34 | 20240102 | 185400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 35 | 20240102 | 185300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 36 | 20240102 | 185200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 37 | 20240102 | 185100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 38 | 20240102 | 185000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 39 | 20240102 | 184900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 40 | 20240102 | 184800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 41 | 20240102 | 184700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 42 | 20240102 | 184600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 43 | 20240102 | 184500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 44 | 20240102 | 184400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 45 | 20240102 | 184300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 46 | 20240102 | 184200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 47 | 20240102 | 184100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 48 | 20240102 | 184000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 49 | 20240102 | 183900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 50 | 20240102 | 183800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 51 | 20240102 | 183700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 52 | 20240102 | 183600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 53 | 20240102 | 183500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 54 | 20240102 | 183400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 55 | 20240102 | 183300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 56 | 20240102 | 183200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 57 | 20240102 | 183100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 58 | 20240102 | 183000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 59 | 20240102 | 182900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 60 | 20240102 | 182800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 61 | 20240102 | 182700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 62 | 20240102 | 182600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 63 | 20240102 | 182500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 64 | 20240102 | 182400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 65 | 20240102 | 182300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 66 | 20240102 | 182200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 67 | 20240102 | 182100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 68 | 20240102 | 182000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 69 | 20240102 | 181900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 70 | 20240102 | 181800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 71 | 20240102 | 181700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 72 | 20240102 | 181600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 73 | 20240102 | 181500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 74 | 20240102 | 181400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 75 | 20240102 | 181300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 76 | 20240102 | 181200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 77 | 20240102 | 181100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 78 | 20240102 | 181000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 79 | 20240102 | 180900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 80 | 20240102 | 180800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 81 | 20240102 | 180700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 82 | 20240102 | 180600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 83 | 20240102 | 180500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 84 | 20240102 | 180400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 85 | 20240102 | 180300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 86 | 20240102 | 180200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 87 | 20240102 | 180100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 88 | 20240102 | 180000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 89 | 20240102 | 175900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 90 | 20240102 | 175800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 91 | 20240102 | 175700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 92 | 20240102 | 175600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 93 | 20240102 | 175500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 94 | 20240102 | 175400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 95 | 20240102 | 175300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 96 | 20240102 | 175200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 97 | 20240102 | 175100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 98 | 20240102 | 175000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 99 | 20240102 | 174900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 100 | 20240102 | 174800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 101 | 20240102 | 174700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 102 | 20240102 | 174600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 103 | 20240102 | 174500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 104 | 20240102 | 174400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 105 | 20240102 | 174300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 106 | 20240102 | 174200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 107 | 20240102 | 174100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 108 | 20240102 | 174000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 109 | 20240102 | 173900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 110 | 20240102 | 173800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 111 | 20240102 | 173700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 112 | 20240102 | 173600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 113 | 20240102 | 173500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 114 | 20240102 | 173400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 115 | 20240102 | 173300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 116 | 20240102 | 173200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 117 | 20240102 | 173100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 118 | 20240102 | 173000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 119 | 20240102 | 172900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 120 | 20240102 | 172800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 121 | 20240102 | 172700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 122 | 20240102 | 172600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 123 | 20240102 | 172500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 124 | 20240102 | 172400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 125 | 20240102 | 172300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 126 | 20240102 | 172200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 127 | 20240102 | 172100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 128 | 20240102 | 172000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 129 | 20240102 | 171900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 130 | 20240102 | 171800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 131 | 20240102 | 171700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 132 | 20240102 | 171600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 133 | 20240102 | 171500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 134 | 20240102 | 171400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 135 | 20240102 | 171300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 136 | 20240102 | 171200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 137 | 20240102 | 171100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 138 | 20240102 | 171000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 139 | 20240102 | 170900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 140 | 20240102 | 170800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 141 | 20240102 | 170700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 142 | 20240102 | 170600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 143 | 20240102 | 170500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 144 | 20240102 | 170400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 145 | 20240102 | 170300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 146 | 20240102 | 170200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 147 | 20240102 | 170100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 148 | 20240102 | 170000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 149 | 20240102 | 165900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 150 | 20240102 | 165800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 151 | 20240102 | 165700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 152 | 20240102 | 165600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 153 | 20240102 | 165500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 154 | 20240102 | 165400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 155 | 20240102 | 165300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 156 | 20240102 | 165200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 157 | 20240102 | 165100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 158 | 20240102 | 165000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 159 | 20240102 | 164900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 160 | 20240102 | 164800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 161 | 20240102 | 164700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 162 | 20240102 | 164600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 163 | 20240102 | 164500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 164 | 20240102 | 164400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 165 | 20240102 | 164300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 166 | 20240102 | 164200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 167 | 20240102 | 164100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 168 | 20240102 | 164000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 169 | 20240102 | 163900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 170 | 20240102 | 163800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 171 | 20240102 | 163700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 172 | 20240102 | 163600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 173 | 20240102 | 163500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 174 | 20240102 | 163400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 175 | 20240102 | 163300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 176 | 20240102 | 163200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 177 | 20240102 | 163100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 178 | 20240102 | 163000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 179 | 20240102 | 162900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 180 | 20240102 | 162800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 181 | 20240102 | 162700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 182 | 20240102 | 162600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 183 | 20240102 | 162500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 184 | 20240102 | 162400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 185 | 20240102 | 162300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 186 | 20240102 | 162200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 187 | 20240102 | 162100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 188 | 20240102 | 162000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 189 | 20240102 | 161900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 190 | 20240102 | 161800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 191 | 20240102 | 161700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 192 | 20240102 | 161600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 193 | 20240102 | 161500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 194 | 20240102 | 161400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 195 | 20240102 | 161300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 196 | 20240102 | 161200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 197 | 20240102 | 161100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 198 | 20240102 | 161000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 199 | 20240102 | 160900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 200 | 20240102 | 160800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 201 | 20240102 | 160700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 202 | 20240102 | 160600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 203 | 20240102 | 160500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 204 | 20240102 | 160400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 205 | 20240102 | 160300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 206 | 20240102 | 160200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 207 | 20240102 | 160100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 208 | 20240102 | 160000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 209 | 20240102 | 155900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 210 | 20240102 | 155800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 211 | 20240102 | 155700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 212 | 20240102 | 155600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 213 | 20240102 | 155500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 214 | 20240102 | 155400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 215 | 20240102 | 155300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 216 | 20240102 | 155200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 217 | 20240102 | 155100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 218 | 20240102 | 155000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 219 | 20240102 | 154900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 220 | 20240102 | 154800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 221 | 20240102 | 154700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 222 | 20240102 | 154600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 223 | 20240102 | 154500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 224 | 20240102 | 154400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 225 | 20240102 | 154300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 226 | 20240102 | 154200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 227 | 20240102 | 154100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 228 | 20240102 | 154000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 229 | 20240102 | 153900 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 230 | 20240102 | 153800 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 231 | 20240102 | 153700 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 232 | 20240102 | 153600 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 233 | 20240102 | 153500 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 234 | 20240102 | 153400 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 235 | 20240102 | 153300 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 236 | 20240102 | 153200 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 237 | 20240102 | 153100 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 0 |
| 238 | 20240102 | 153000 | 2799597860 | 4785 | 4785 | 4785 | 4785 | 4898 |
| 239 | 20240102 | 152900 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 240 | 20240102 | 152800 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 241 | 20240102 | 152700 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 242 | 20240102 | 152600 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 243 | 20240102 | 152500 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 244 | 20240102 | 152400 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 245 | 20240102 | 152300 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 246 | 20240102 | 152200 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 247 | 20240102 | 152100 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 248 | 20240102 | 152000 | 2776160930 | 4785 | 4785 | 4785 | 4785 | 0 |
| 249 | 20240102 | 151900 | 2776160930 | 4785 | 4770 | 4785 | 4765 | 188 |
| 250 | 20240102 | 151800 | 2775262910 | 4760 | 4760 | 4760 | 4760 | 0 |
| 251 | 20240102 | 151700 | 2775262910 | 4760 | 4760 | 4760 | 4760 | 4 |
| 252 | 20240102 | 151600 | 2775243870 | 4785 | 4755 | 4785 | 4755 | 302 |
| 253 | 20240102 | 151500 | 2773807800 | 4755 | 4755 | 4790 | 4750 | 870 |
| 254 | 20240102 | 151400 | 2769650845 | 4755 | 4790 | 4790 | 4755 | 349 |
| 255 | 20240102 | 151300 | 2767990035 | 4770 | 4765 | 4770 | 4765 | 57 |
| 256 | 20240102 | 151200 | 2767718285 | 4765 | 4785 | 4785 | 4755 | 570 |
| 257 | 20240102 | 151100 | 2765005015 | 4785 | 4785 | 4785 | 4785 | 10 |
| 258 | 20240102 | 151000 | 2764957165 | 4790 | 4785 | 4790 | 4755 | 244 |
| 259 | 20240102 | 150900 | 2763793570 | 4790 | 4790 | 4790 | 4790 | 68 |
| 260 | 20240102 | 150800 | 2763467850 | 4790 | 4795 | 4795 | 4790 | 52 |
| 261 | 20240102 | 150700 | 2763218520 | 4800 | 4760 | 4800 | 4755 | 455 |
| 262 | 20240102 | 150600 | 2761050060 | 4755 | 4765 | 4765 | 4755 | 23 |
| 263 | 20240102 | 150500 | 2760940675 | 4755 | 4770 | 4770 | 4755 | 152 |
| 264 | 20240102 | 150400 | 2760215900 | 4770 | 4750 | 4770 | 4745 | 163 |
| 265 | 20240102 | 150300 | 2759440285 | 4755 | 4770 | 4790 | 4755 | 935 |
| 266 | 20240102 | 150200 | 2754980695 | 4770 | 4775 | 4795 | 4770 | 1036 |
| 267 | 20240102 | 150100 | 2750013525 | 4795 | 4775 | 4800 | 4775 | 331 |
| 268 | 20240102 | 150000 | 2748426790 | 4770 | 4770 | 4800 | 4770 | 92 |
| 269 | 20240102 | 145900 | 2747987920 | 4770 | 4770 | 4770 | 4770 | 0 |
| 270 | 20240102 | 145800 | 2747987920 | 4770 | 4795 | 4800 | 4770 | 397 |
| 271 | 20240102 | 145700 | 2746086295 | 4770 | 4770 | 4795 | 4770 | 59 |
| 272 | 20240102 | 145600 | 2745804815 | 4770 | 4795 | 4795 | 4770 | 85 |
| 273 | 20240102 | 145500 | 2745398215 | 4795 | 4790 | 4800 | 4790 | 464 |
| 274 | 20240102 | 145400 | 2743172030 | 4790 | 4780 | 4790 | 4775 | 476 |
| 275 | 20240102 | 145300 | 2740898950 | 4785 | 4785 | 4785 | 4785 | 21 |
| 276 | 20240102 | 145200 | 2740798465 | 4790 | 4790 | 4795 | 4790 | 364 |
| 277 | 20240102 | 145100 | 2739054250 | 4795 | 4795 | 4795 | 4795 | 65 |
| 278 | 20240102 | 145000 | 2738742575 | 4790 | 4795 | 4795 | 4790 | 295 |
| 279 | 20240102 | 144900 | 2737328235 | 4800 | 4775 | 4800 | 4775 | 868 |
| 280 | 20240102 | 144800 | 2733169730 | 4765 | 4765 | 4765 | 4765 | 529 |
| 281 | 20240102 | 144700 | 2730649045 | 4765 | 4765 | 4765 | 4765 | 200 |
| 282 | 20240102 | 144600 | 2729696045 | 4765 | 4760 | 4765 | 4760 | 2718 |
| 283 | 20240102 | 144500 | 2716746280 | 4760 | 4760 | 4760 | 4760 | 19 |
| 284 | 20240102 | 144400 | 2716655840 | 4760 | 4760 | 4760 | 4760 | 430 |
| 285 | 20240102 | 144300 | 2714609040 | 4765 | 4765 | 4765 | 4760 | 528 |
| 286 | 20240102 | 144200 | 2712093170 | 4765 | 4770 | 4770 | 4760 | 171 |
| 287 | 20240102 | 144100 | 2711278850 | 4765 | 4765 | 4765 | 4765 | 14 |
| 288 | 20240102 | 144000 | 2711212140 | 4775 | 4770 | 4775 | 4765 | 91 |
| 289 | 20240102 | 143900 | 2710777660 | 4775 | 4775 | 4775 | 4775 | 56 |
| 290 | 20240102 | 143800 | 2710510260 | 4775 | 4775 | 4775 | 4775 | 31 |
| 291 | 20240102 | 143700 | 2710362235 | 4790 | 4785 | 4790 | 4775 | 138 |
| 292 | 20240102 | 143600 | 2709701550 | 4790 | 4790 | 4790 | 4790 | 29 |
| 293 | 20240102 | 143500 | 2709562640 | 4785 | 4785 | 4785 | 4785 | 72 |
| 294 | 20240102 | 143400 | 2709218120 | 4785 | 4775 | 4785 | 4745 | 165 |
| 295 | 20240102 | 143300 | 2708431640 | 4745 | 4775 | 4780 | 4745 | 47 |
| 296 | 20240102 | 143200 | 2708208015 | 4780 | 4780 | 4780 | 4780 | 127 |
| 297 | 20240102 | 143100 | 2707600955 | 4780 | 4775 | 4780 | 4745 | 303 |
| 298 | 20240102 | 143000 | 2706156980 | 4790 | 4780 | 4790 | 4780 | 68 |
| 299 | 20240102 | 142900 | 2705831760 | 4745 | 4770 | 4770 | 4745 | 526 |
| 300 | 20240102 | 142800 | 2703322765 | 4770 | 4780 | 4780 | 4745 | 3326 |
| 301 | 20240102 | 142700 | 2687497370 | 4790 | 4790 | 4790 | 4770 | 346 |
| 302 | 20240102 | 142600 | 2685846800 | 4795 | 4800 | 4800 | 4765 | 114 |
| 303 | 20240102 | 142500 | 2685303330 | 4805 | 4815 | 4815 | 4765 | 481 |
| 304 | 20240102 | 142400 | 2683006445 | 4815 | 4815 | 4815 | 4800 | 555 |
| 305 | 20240102 | 142300 | 2680338425 | 4815 | 4815 | 4815 | 4815 | 10 |
| 306 | 20240102 | 142200 | 2680290275 | 4785 | 4775 | 4785 | 4775 | 1210 |
| 307 | 20240102 | 142100 | 2674502425 | 4775 | 4765 | 4775 | 4765 | 439 |
| 308 | 20240102 | 142000 | 2672407300 | 4765 | 4765 | 4770 | 4760 | 167 |
| 309 | 20240102 | 141900 | 2671611800 | 4775 | 4775 | 4775 | 4760 | 587 |
| 310 | 20240102 | 141800 | 2668812350 | 4775 | 4770 | 4775 | 4770 | 549 |
| 311 | 20240102 | 141700 | 2666192550 | 4770 | 4785 | 4785 | 4770 | 242 |
| 312 | 20240102 | 141600 | 2665035675 | 4770 | 4785 | 4785 | 4760 | 681 |
| 313 | 20240102 | 141500 | 2661789775 | 4785 | 4815 | 4815 | 4785 | 444 |
| 314 | 20240102 | 141400 | 2659657005 | 4815 | 4825 | 4825 | 4815 | 728 |
| 315 | 20240102 | 141300 | 2656146070 | 4825 | 4840 | 4840 | 4825 | 741 |
| 316 | 20240102 | 141200 | 2652569275 | 4845 | 4835 | 4845 | 4825 | 1250 |
| 317 | 20240102 | 141100 | 2646528760 | 4840 | 4825 | 4840 | 4825 | 1022 |
| 318 | 20240102 | 141000 | 2641597120 | 4825 | 4785 | 4825 | 4785 | 807 |
| 319 | 20240102 | 140900 | 2637729735 | 4785 | 4800 | 4810 | 4785 | 1783 |
| 320 | 20240102 | 140800 | 2629174350 | 4800 | 4785 | 4800 | 4780 | 4016 |
| 321 | 20240102 | 140700 | 2609916060 | 4785 | 4770 | 4785 | 4770 | 1150 |
| 322 | 20240102 | 140600 | 2604423270 | 4770 | 4760 | 4770 | 4755 | 2124 |
| 323 | 20240102 | 140500 | 2594323010 | 4760 | 4760 | 4760 | 4760 | 83 |
| 324 | 20240102 | 140400 | 2593927930 | 4760 | 4745 | 4760 | 4745 | 30 |
| 325 | 20240102 | 140300 | 2593785565 | 4745 | 4760 | 4770 | 4745 | 1465 |
| 326 | 20240102 | 140200 | 2586829190 | 4750 | 4760 | 4760 | 4745 | 1907 |
| 327 | 20240102 | 140100 | 2577761880 | 4770 | 4775 | 4775 | 4760 | 1162 |
| 328 | 20240102 | 140000 | 2572216310 | 4775 | 4780 | 4785 | 4765 | 2278 |
| 329 | 20240102 | 135900 | 2561328235 | 4760 | 4790 | 4790 | 4760 | 1077 |
| 330 | 20240102 | 135800 | 2556177430 | 4790 | 4750 | 4790 | 4745 | 1290 |
| 331 | 20240102 | 135700 | 2550021915 | 4755 | 4735 | 4765 | 4730 | 600 |
| 332 | 20240102 | 135600 | 2547175275 | 4720 | 4700 | 4730 | 4700 | 14834 |
| 333 | 20240102 | 135500 | 2477430780 | 4700 | 4695 | 4700 | 4695 | 56 |
| 334 | 20240102 | 135400 | 2477167760 | 4700 | 4695 | 4700 | 4695 | 366 |
| 335 | 20240102 | 135300 | 2475448570 | 4695 | 4695 | 4700 | 4685 | 400 |
| 336 | 20240102 | 135200 | 2473570265 | 4695 | 4695 | 4695 | 4695 | 11 |
| 337 | 20240102 | 135100 | 2473518620 | 4680 | 4690 | 4690 | 4680 | 13 |
| 338 | 20240102 | 135000 | 2473457760 | 4690 | 4690 | 4690 | 4690 | 1109 |
| 339 | 20240102 | 134900 | 2468256550 | 4690 | 4690 | 4690 | 4690 | 166 |
| 340 | 20240102 | 134800 | 2467478010 | 4690 | 4695 | 4695 | 4690 | 219 |
| 341 | 20240102 | 134700 | 2466450880 | 4690 | 4690 | 4690 | 4690 | 0 |
| 342 | 20240102 | 134600 | 2466450880 | 4690 | 4690 | 4700 | 4690 | 3123 |
| 343 | 20240102 | 134500 | 2451791390 | 4695 | 4695 | 4695 | 4695 | 334 |
| 344 | 20240102 | 134400 | 2450223260 | 4695 | 4700 | 4700 | 4695 | 100 |
| 345 | 20240102 | 134300 | 2449753335 | 4700 | 4700 | 4700 | 4700 | 81 |
| 346 | 20240102 | 134200 | 2449372635 | 4680 | 4700 | 4700 | 4680 | 42 |
| 347 | 20240102 | 134100 | 2449175975 | 4700 | 4700 | 4700 | 4700 | 89 |
| 348 | 20240102 | 134000 | 2448757675 | 4700 | 4680 | 4700 | 4675 | 69 |
| 349 | 20240102 | 133900 | 2448434450 | 4680 | 4680 | 4680 | 4680 | 61 |
| 350 | 20240102 | 133800 | 2448148970 | 4680 | 4690 | 4690 | 4680 | 538 |
| 351 | 20240102 | 133700 | 2445630985 | 4690 | 4690 | 4690 | 4690 | 3 |
| 352 | 20240102 | 133600 | 2445616915 | 4690 | 4695 | 4695 | 4690 | 748 |
| 353 | 20240102 | 133500 | 2442107225 | 4700 | 4695 | 4700 | 4695 | 84 |
| 354 | 20240102 | 133400 | 2441712815 | 4695 | 4695 | 4695 | 4695 | 384 |
| 355 | 20240102 | 133300 | 2439909935 | 4695 | 4700 | 4700 | 4695 | 70 |
| 356 | 20240102 | 133200 | 2439581280 | 4700 | 4695 | 4700 | 4695 | 102 |
| 357 | 20240102 | 133100 | 2439102380 | 4700 | 4700 | 4700 | 4700 | 53 |
| 358 | 20240102 | 133000 | 2438853280 | 4700 | 4700 | 4700 | 4700 | 7065 |
| 359 | 20240102 | 132900 | 2405647780 | 4700 | 4700 | 4700 | 4690 | 641 |
| 360 | 20240102 | 132800 | 2402637465 | 4695 | 4695 | 4700 | 4695 | 556 |
| 361 | 20240102 | 132700 | 2400027020 | 4700 | 4700 | 4700 | 4695 | 551 |
| 362 | 20240102 | 132600 | 2397437325 | 4700 | 4700 | 4700 | 4700 | 3621 |
| 363 | 20240102 | 132500 | 2380418625 | 4690 | 4700 | 4700 | 4690 | 159 |
| 364 | 20240102 | 132400 | 2379672855 | 4700 | 4700 | 4700 | 4700 | 21 |
| 365 | 20240102 | 132300 | 2379574155 | 4700 | 4700 | 4700 | 4700 | 155 |
| 366 | 20240102 | 132200 | 2378845655 | 4700 | 4700 | 4700 | 4700 | 299 |
| 367 | 20240102 | 132100 | 2377440355 | 4700 | 4700 | 4700 | 4700 | 911 |
| 368 | 20240102 | 132000 | 2373158655 | 4700 | 4695 | 4700 | 4690 | 2066 |
| 369 | 20240102 | 131900 | 2363458430 | 4690 | 4690 | 4695 | 4690 | 659 |
| 370 | 20240102 | 131800 | 2360367135 | 4700 | 4700 | 4700 | 4700 | 40 |
| 371 | 20240102 | 131700 | 2360179135 | 4700 | 4690 | 4700 | 4690 | 214 |
| 372 | 20240102 | 131600 | 2359175265 | 4700 | 4700 | 4700 | 4700 | 34 |
| 373 | 20240102 | 131500 | 2359015465 | 4700 | 4685 | 4700 | 4685 | 1346 |
| 374 | 20240102 | 131400 | 2352694785 | 4700 | 4695 | 4700 | 4695 | 1042 |
| 375 | 20240102 | 131300 | 2347801885 | 4695 | 4695 | 4695 | 4695 | 100 |
| 376 | 20240102 | 131200 | 2347332385 | 4700 | 4680 | 4700 | 4680 | 209 |
| 377 | 20240102 | 131100 | 2346352265 | 4685 | 4685 | 4685 | 4685 | 0 |
| 378 | 20240102 | 131000 | 2346352265 | 4685 | 4685 | 4685 | 4685 | 133 |
| 379 | 20240102 | 130900 | 2345729160 | 4680 | 4680 | 4680 | 4680 | 0 |
| 380 | 20240102 | 130800 | 2345729160 | 4680 | 4685 | 4685 | 4680 | 775 |
| 381 | 20240102 | 130700 | 2342098470 | 4685 | 4685 | 4685 | 4685 | 0 |
| 382 | 20240102 | 130600 | 2342098470 | 4685 | 4685 | 4685 | 4685 | 173 |
| 383 | 20240102 | 130500 | 2341287965 | 4685 | 4700 | 4700 | 4685 | 170 |
| 384 | 20240102 | 130400 | 2340491130 | 4685 | 4700 | 4700 | 4685 | 952 |
| 385 | 20240102 | 130300 | 2336019415 | 4700 | 4700 | 4700 | 4700 | 142 |
| 386 | 20240102 | 130200 | 2335352015 | 4680 | 4680 | 4680 | 4680 | 583 |
| 387 | 20240102 | 130100 | 2332623575 | 4680 | 4680 | 4680 | 4680 | 128 |
| 388 | 20240102 | 130000 | 2332024535 | 4680 | 4680 | 4680 | 4680 | 0 |
| 389 | 20240102 | 125900 | 2332024535 | 4680 | 4690 | 4690 | 4680 | 825 |
| 390 | 20240102 | 125800 | 2328163055 | 4690 | 4690 | 4690 | 4690 | 88 |
| 391 | 20240102 | 125700 | 2327750335 | 4690 | 4690 | 4690 | 4690 | 92 |
| 392 | 20240102 | 125600 | 2327318855 | 4680 | 4680 | 4680 | 4680 | 0 |
| 393 | 20240102 | 125500 | 2327318855 | 4680 | 4680 | 4680 | 4680 | 35 |
| 394 | 20240102 | 125400 | 2327155055 | 4680 | 4685 | 4685 | 4680 | 35 |
| 395 | 20240102 | 125300 | 2326991145 | 4700 | 4700 | 4700 | 4680 | 153 |
| 396 | 20240102 | 125200 | 2326274285 | 4700 | 4680 | 4700 | 4680 | 121 |
| 397 | 20240102 | 125100 | 2325707585 | 4680 | 4680 | 4700 | 4680 | 252 |
| 398 | 20240102 | 125000 | 2324528205 | 4680 | 4690 | 4690 | 4680 | 219 |
| 399 | 20240102 | 124900 | 2323502955 | 4690 | 4690 | 4690 | 4680 | 93 |
| 400 | 20240102 | 124800 | 2323067205 | 4690 | 4690 | 4690 | 4690 | 6 |
| 401 | 20240102 | 124700 | 2323039065 | 4680 | 4680 | 4680 | 4680 | 20 |
| 402 | 20240102 | 124600 | 2322945465 | 4710 | 4710 | 4710 | 4710 | 0 |
| 403 | 20240102 | 124500 | 2322945465 | 4710 | 4690 | 4710 | 4690 | 236 |
| 404 | 20240102 | 124400 | 2321834210 | 4675 | 4675 | 4675 | 4675 | 0 |
| 405 | 20240102 | 124300 | 2321834210 | 4675 | 4675 | 4675 | 4675 | 1085 |
| 406 | 20240102 | 124200 | 2316761835 | 4675 | 4690 | 4690 | 4675 | 42 |
| 407 | 20240102 | 124100 | 2316565410 | 4675 | 4675 | 4675 | 4665 | 104 |
| 408 | 20240102 | 124000 | 2316079910 | 4700 | 4700 | 4700 | 4700 | 161 |
| 409 | 20240102 | 123900 | 2315323210 | 4700 | 4670 | 4700 | 4670 | 109 |
| 410 | 20240102 | 123800 | 2314814150 | 4670 | 4670 | 4670 | 4670 | 0 |
| 411 | 20240102 | 123700 | 2314814150 | 4670 | 4670 | 4670 | 4670 | 0 |
| 412 | 20240102 | 123600 | 2314814150 | 4670 | 4680 | 4680 | 4670 | 393 |
| 413 | 20240102 | 123500 | 2312977680 | 4675 | 4680 | 4680 | 4675 | 64 |
| 414 | 20240102 | 123400 | 2312678420 | 4675 | 4680 | 4680 | 4675 | 223 |
| 415 | 20240102 | 123300 | 2311634845 | 4685 | 4685 | 4685 | 4685 | 103 |
| 416 | 20240102 | 123200 | 2311152290 | 4685 | 4685 | 4685 | 4680 | 233 |
| 417 | 20240102 | 123100 | 2310060745 | 4685 | 4690 | 4690 | 4685 | 677 |
| 418 | 20240102 | 123000 | 2306888455 | 4720 | 4710 | 4720 | 4690 | 501 |
| 419 | 20240102 | 122900 | 2304538280 | 4715 | 4720 | 4720 | 4715 | 11 |
| 420 | 20240102 | 122800 | 2304486365 | 4720 | 4720 | 4720 | 4720 | 15 |
| 421 | 20240102 | 122700 | 2304415565 | 4720 | 4725 | 4725 | 4720 | 38 |
| 422 | 20240102 | 122600 | 2304236100 | 4725 | 4725 | 4730 | 4725 | 262 |
| 423 | 20240102 | 122500 | 2302997065 | 4725 | 4695 | 4725 | 4695 | 220 |
| 424 | 20240102 | 122400 | 2301960590 | 4695 | 4695 | 4695 | 4695 | 10 |
| 425 | 20240102 | 122300 | 2301913640 | 4695 | 4695 | 4695 | 4695 | 0 |
| 426 | 20240102 | 122200 | 2301913640 | 4695 | 4695 | 4695 | 4695 | 1 |
| 427 | 20240102 | 122100 | 2301908945 | 4695 | 4695 | 4695 | 4695 | 4 |
| 428 | 20240102 | 122000 | 2301890165 | 4725 | 4720 | 4725 | 4720 | 108 |
| 429 | 20240102 | 121900 | 2301380105 | 4720 | 4715 | 4720 | 4690 | 145 |
| 430 | 20240102 | 121800 | 2300697910 | 4720 | 4720 | 4720 | 4720 | 103 |
| 431 | 20240102 | 121700 | 2300211750 | 4720 | 4720 | 4720 | 4720 | 145 |
| 432 | 20240102 | 121600 | 2299527350 | 4720 | 4730 | 4730 | 4720 | 257 |
| 433 | 20240102 | 121500 | 2298313225 | 4730 | 4730 | 4730 | 4725 | 828 |
| 434 | 20240102 | 121400 | 2294400615 | 4730 | 4760 | 4760 | 4730 | 941 |
| 435 | 20240102 | 121300 | 2289936655 | 4760 | 4750 | 4760 | 4750 | 1431 |
| 436 | 20240102 | 121200 | 2283127865 | 4755 | 4730 | 4755 | 4730 | 67 |
| 437 | 20240102 | 121100 | 2282810930 | 4730 | 4760 | 4760 | 4730 | 332 |
| 438 | 20240102 | 121000 | 2281237850 | 4760 | 4730 | 4770 | 4725 | 2564 |
| 439 | 20240102 | 120900 | 2269092220 | 4735 | 4730 | 4735 | 4725 | 2067 |
| 440 | 20240102 | 120800 | 2259305955 | 4700 | 4725 | 4740 | 4700 | 2947 |
| 441 | 20240102 | 120700 | 2245364960 | 4720 | 4705 | 4720 | 4705 | 2338 |
| 442 | 20240102 | 120600 | 2234349630 | 4690 | 4680 | 4705 | 4680 | 2265 |
| 443 | 20240102 | 120500 | 2223703350 | 4680 | 4695 | 4695 | 4670 | 495 |
| 444 | 20240102 | 120400 | 2221386580 | 4700 | 4655 | 4700 | 4655 | 3154 |
| 445 | 20240102 | 120300 | 2206614325 | 4665 | 4645 | 4665 | 4640 | 375 |
| 446 | 20240102 | 120200 | 2204870280 | 4645 | 4660 | 4670 | 4645 | 169 |
| 447 | 20240102 | 120100 | 2204082610 | 4655 | 4640 | 4655 | 4640 | 1239 |
| 448 | 20240102 | 120000 | 2198328080 | 4640 | 4630 | 4645 | 4630 | 291 |
| 449 | 20240102 | 115900 | 2196977595 | 4635 | 4645 | 4645 | 4635 | 466 |
| 450 | 20240102 | 115800 | 2194815460 | 4645 | 4640 | 4645 | 4640 | 770 |
| 451 | 20240102 | 115700 | 2191242460 | 4640 | 4640 | 4640 | 4640 | 109 |
| 452 | 20240102 | 115600 | 2190736700 | 4640 | 4620 | 4640 | 4615 | 2417 |
| 453 | 20240102 | 115500 | 2179526700 | 4620 | 4620 | 4645 | 4620 | 222 |
| 454 | 20240102 | 115400 | 2178501010 | 4620 | 4645 | 4645 | 4620 | 653 |
| 455 | 20240102 | 115300 | 2175481690 | 4620 | 4640 | 4645 | 4610 | 2957 |
| 456 | 20240102 | 115200 | 2161816030 | 4640 | 4655 | 4655 | 4640 | 821 |
| 457 | 20240102 | 115100 | 2158003985 | 4645 | 4680 | 4680 | 4645 | 3555 |
| 458 | 20240102 | 115000 | 2141449700 | 4675 | 4700 | 4700 | 4675 | 157 |
| 459 | 20240102 | 114900 | 2140714855 | 4705 | 4660 | 4705 | 4660 | 2933 |
| 460 | 20240102 | 114800 | 2127033085 | 4660 | 4665 | 4675 | 4660 | 1594 |
| 461 | 20240102 | 114700 | 2119597615 | 4665 | 4700 | 4700 | 4665 | 1163 |
| 462 | 20240102 | 114600 | 2114147995 | 4700 | 4705 | 4705 | 4690 | 1113 |
| 463 | 20240102 | 114500 | 2108922825 | 4705 | 4730 | 4730 | 4690 | 4268 |
| 464 | 20240102 | 114400 | 2088826030 | 4725 | 4700 | 4730 | 4695 | 718 |
| 465 | 20240102 | 114300 | 2085440800 | 4700 | 4650 | 4700 | 4650 | 13933 |
| 466 | 20240102 | 114200 | 2020409625 | 4660 | 4695 | 4695 | 4650 | 4881 |
| 467 | 20240102 | 114100 | 1997584635 | 4700 | 4700 | 4730 | 4670 | 2711 |
| 468 | 20240102 | 114000 | 1984871345 | 4735 | 4740 | 4745 | 4700 | 6186 |
| 469 | 20240102 | 113900 | 1955685845 | 4770 | 4735 | 4770 | 4735 | 2065 |
| 470 | 20240102 | 113800 | 1945892810 | 4730 | 4725 | 4740 | 4715 | 4006 |
| 471 | 20240102 | 113700 | 1926966740 | 4725 | 4790 | 4790 | 4725 | 4951 |
| 472 | 20240102 | 113600 | 1903429835 | 4790 | 4805 | 4845 | 4730 | 7343 |
| 473 | 20240102 | 113500 | 1868233640 | 4785 | 4795 | 4815 | 4780 | 2711 |
| 474 | 20240102 | 113400 | 1855250780 | 4850 | 4870 | 4870 | 4780 | 7564 |
| 475 | 20240102 | 113300 | 1818768810 | 4895 | 4860 | 4925 | 4860 | 1513 |
| 476 | 20240102 | 113200 | 1811349330 | 4860 | 4860 | 4915 | 4855 | 3663 |
| 477 | 20240102 | 113100 | 1793430625 | 4865 | 4925 | 4925 | 4860 | 2974 |
| 478 | 20240102 | 113000 | 1778941620 | 4925 | 5010 | 5020 | 4850 | 6271 |
| 479 | 20240102 | 112900 | 1747936700 | 5010 | 5040 | 5040 | 4995 | 2538 |
| 480 | 20240102 | 112800 | 1735213715 | 5010 | 5010 | 5020 | 5010 | 7322 |
| 481 | 20240102 | 112700 | 1698528085 | 5020 | 5030 | 5040 | 5010 | 9877 |
| 482 | 20240102 | 112600 | 1648928925 | 5040 | 5100 | 5100 | 5030 | 2325 |
| 483 | 20240102 | 112500 | 1637156155 | 5110 | 5010 | 5120 | 5010 | 14268 |
| 484 | 20240102 | 112400 | 1564537905 | 5010 | 5090 | 5100 | 4995 | 15770 |
| 485 | 20240102 | 112300 | 1485090660 | 5100 | 5040 | 5160 | 5030 | 38956 |
| 486 | 20240102 | 112200 | 1286234320 | 5030 | 5000 | 5130 | 4925 | 34371 |
| 487 | 20240102 | 112100 | 1112563265 | 5000 | 5040 | 5130 | 5000 | 53076 |
| 488 | 20240102 | 112000 | 844211345 | 5030 | 4885 | 5080 | 4885 | 38739 |
| 489 | 20240102 | 111900 | 651212975 | 4930 | 4790 | 4930 | 4765 | 12923 |
| 490 | 20240102 | 111800 | 588130770 | 4795 | 4940 | 4940 | 4720 | 16399 |
| 491 | 20240102 | 111700 | 508650075 | 4940 | 4900 | 4950 | 4890 | 27146 |
| 492 | 20240102 | 111600 | 375297565 | 4885 | 4885 | 4885 | 4885 | 0 |
| 493 | 20240102 | 111500 | 375297565 | 4885 | 4840 | 4885 | 4840 | 4703 |
| 494 | 20240102 | 111400 | 352401140 | 4825 | 4825 | 4870 | 4815 | 6466 |
| 495 | 20240102 | 111300 | 321053710 | 4815 | 4830 | 4885 | 4770 | 11393 |
| 496 | 20240102 | 111200 | 265878200 | 4830 | 4720 | 4830 | 4710 | 11611 |
| 497 | 20240102 | 111100 | 210533585 | 4690 | 4635 | 4715 | 4635 | 1801 |
| 498 | 20240102 | 111000 | 202081365 | 4635 | 4640 | 4640 | 4625 | 309 |
| 499 | 20240102 | 110900 | 200650175 | 4640 | 4670 | 4685 | 4640 | 141 |
| 500 | 20240102 | 110800 | 199993095 | 4695 | 4670 | 4700 | 4655 | 1051 |
| 501 | 20240102 | 110700 | 195060930 | 4675 | 4685 | 4700 | 4675 | 1225 |
| 502 | 20240102 | 110600 | 189314725 | 4690 | 4635 | 4690 | 4635 | 691 |
| 503 | 20240102 | 110500 | 186081240 | 4635 | 4670 | 4680 | 4570 | 2917 |
| 504 | 20240102 | 110400 | 172478280 | 4665 | 4680 | 4695 | 4665 | 1405 |
| 505 | 20240102 | 110300 | 165907295 | 4690 | 4690 | 4690 | 4670 | 218 |
| 506 | 20240102 | 110200 | 164885090 | 4670 | 4690 | 4690 | 4670 | 50 |
| 507 | 20240102 | 110100 | 164651570 | 4690 | 4670 | 4690 | 4670 | 718 |
| 508 | 20240102 | 110000 | 161284440 | 4685 | 4655 | 4690 | 4645 | 5506 |
| 509 | 20240102 | 105900 | 135644975 | 4650 | 4640 | 4650 | 4625 | 367 |
| 510 | 20240102 | 105800 | 133940290 | 4590 | 4645 | 4645 | 4520 | 1133 |
| 511 | 20240102 | 105700 | 128750350 | 4670 | 4650 | 4670 | 4635 | 3227 |
| 512 | 20240102 | 105600 | 113737370 | 4655 | 4650 | 4655 | 4645 | 598 |
| 513 | 20240102 | 105500 | 110956755 | 4640 | 4665 | 4670 | 4640 | 838 |
| 514 | 20240102 | 105400 | 107064540 | 4670 | 4670 | 4680 | 4620 | 9163 |
| 515 | 20240102 | 105300 | 64624570 | 4670 | 4595 | 4680 | 4595 | 5823 |
| 516 | 20240102 | 105200 | 37665320 | 4600 | 4580 | 4600 | 4570 | 847 |
| 517 | 20240102 | 105100 | 33777560 | 4575 | 4610 | 4610 | 4575 | 219 |
| 518 | 20240102 | 105000 | 32772475 | 4600 | 4585 | 4610 | 4575 | 384 |
| 519 | 20240102 | 104900 | 31009745 | 4585 | 4575 | 4585 | 4575 | 67 |
| 520 | 20240102 | 104800 | 30702700 | 4585 | 4565 | 4585 | 4560 | 449 |
| 521 | 20240102 | 104700 | 28650265 | 4570 | 4570 | 4570 | 4550 | 6 |
| 522 | 20240102 | 104600 | 28622895 | 4540 | 4570 | 4595 | 4540 | 525 |
| 523 | 20240102 | 104500 | 26222085 | 4570 | 4575 | 4620 | 4530 | 1442 |
| 524 | 20240102 | 104400 | 19591205 | 4580 | 4515 | 4640 | 4515 | 1419 |
| 525 | 20240102 | 104300 | 13132280 | 4515 | 4520 | 4520 | 4505 | 100 |
| 526 | 20240102 | 104200 | 12680345 | 4520 | 4475 | 4520 | 4475 | 664 |
| 527 | 20240102 | 104100 | 9693090 | 4470 | 4470 | 4470 | 4470 | 94 |
| 528 | 20240102 | 104000 | 9272910 | 4440 | 4460 | 4470 | 4440 | 130 |
| 529 | 20240102 | 103900 | 8694315 | 4455 | 4455 | 4455 | 4450 | 25 |
| 530 | 20240102 | 103800 | 8582945 | 4455 | 4455 | 4455 | 4455 | 1 |
| 531 | 20240102 | 103700 | 8578490 | 4460 | 4460 | 4460 | 4460 | 90 |
| 532 | 20240102 | 103600 | 8177090 | 4460 | 4460 | 4460 | 4460 | 10 |
| 533 | 20240102 | 103500 | 8132490 | 4460 | 4455 | 4460 | 4455 | 132 |
| 534 | 20240102 | 103400 | 7544425 | 4455 | 4455 | 4455 | 4455 | 0 |
| 535 | 20240102 | 103300 | 7544425 | 4455 | 4440 | 4455 | 4440 | 115 |
| 536 | 20240102 | 103200 | 7033235 | 4440 | 4435 | 4440 | 4435 | 27 |
| 537 | 20240102 | 103100 | 6913485 | 4435 | 4435 | 4435 | 4435 | 2 |
| 538 | 20240102 | 103000 | 6904615 | 4435 | 4435 | 4435 | 4435 | 2 |
| 539 | 20240102 | 102900 | 6895745 | 4440 | 4440 | 4440 | 4440 | 0 |
| 540 | 20240102 | 102800 | 6895745 | 4440 | 4440 | 4440 | 4440 | 0 |
| 541 | 20240102 | 102700 | 6895745 | 4440 | 4440 | 4440 | 4440 | 0 |
| 542 | 20240102 | 102600 | 6895745 | 4440 | 4440 | 4440 | 4440 | 0 |
| 543 | 20240102 | 102500 | 6895745 | 4440 | 4435 | 4440 | 4435 | 68 |
| 544 | 20240102 | 102400 | 6593985 | 4440 | 4440 | 4440 | 4440 | 0 |
| 545 | 20240102 | 102300 | 6593985 | 4440 | 4440 | 4440 | 4440 | 0 |
| 546 | 20240102 | 102200 | 6593985 | 4440 | 4440 | 4440 | 4440 | 0 |
| 547 | 20240102 | 102100 | 6593985 | 4440 | 4440 | 4440 | 4440 | 23 |
| 548 | 20240102 | 102000 | 6491865 | 4440 | 4440 | 4440 | 4440 | 1 |
| 549 | 20240102 | 101900 | 6487425 | 4435 | 4435 | 4435 | 4435 | 1 |
| 550 | 20240102 | 101800 | 6482990 | 4410 | 4410 | 4410 | 4410 | 2 |
| 551 | 20240102 | 101700 | 6474170 | 4410 | 4410 | 4410 | 4410 | 0 |
| 552 | 20240102 | 101600 | 6474170 | 4410 | 4410 | 4410 | 4410 | 1 |
| 553 | 20240102 | 101500 | 6469760 | 4440 | 4415 | 4440 | 4415 | 35 |
| 554 | 20240102 | 101400 | 6314460 | 4415 | 4415 | 4415 | 4415 | 1 |
| 555 | 20240102 | 101300 | 6310045 | 4420 | 4435 | 4435 | 4420 | 539 |
| 556 | 20240102 | 101200 | 3925480 | 4440 | 4440 | 4440 | 4440 | 0 |
| 557 | 20240102 | 101100 | 3925480 | 4440 | 4440 | 4440 | 4440 | 1 |
| 558 | 20240102 | 101000 | 3921040 | 4440 | 4440 | 4440 | 4440 | 0 |
| 559 | 20240102 | 100900 | 3921040 | 4440 | 4440 | 4440 | 4440 | 43 |
| 560 | 20240102 | 100800 | 3730120 | 4445 | 4440 | 4445 | 4440 | 66 |
| 561 | 20240102 | 100700 | 3436975 | 4440 | 4440 | 4440 | 4440 | 1 |
| 562 | 20240102 | 100600 | 3432535 | 4425 | 4425 | 4425 | 4425 | 0 |
| 563 | 20240102 | 100500 | 3432535 | 4425 | 4430 | 4430 | 4425 | 20 |
| 564 | 20240102 | 100400 | 3343955 | 4425 | 4440 | 4440 | 4425 | 55 |
| 565 | 20240102 | 100300 | 3100355 | 4425 | 4425 | 4425 | 4425 | 111 |
| 566 | 20240102 | 100200 | 2609180 | 4445 | 4445 | 4445 | 4445 | 0 |
| 567 | 20240102 | 100100 | 2609180 | 4445 | 4445 | 4445 | 4445 | 65 |
| 568 | 20240102 | 100000 | 2320255 | 4425 | 4445 | 4445 | 4425 | 522 |