27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 192200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 3 | 20240102 | 192100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240102 | 192000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240102 | 191900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240102 | 191800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240102 | 191700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240102 | 191600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240102 | 191500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240102 | 191400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240102 | 191300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240102 | 191200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240102 | 191100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240102 | 191000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240102 | 190900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240102 | 190800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240102 | 190700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240102 | 190600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240102 | 190500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240102 | 190400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240102 | 190300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240102 | 190200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240102 | 190100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240102 | 190000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240102 | 185900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240102 | 185800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240102 | 185700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240102 | 185600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240102 | 185500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240102 | 185400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240102 | 185300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240102 | 185200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 33 | 20240102 | 185100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240102 | 185000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240102 | 184900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240102 | 184800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240102 | 184700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240102 | 184600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240102 | 184500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240102 | 184400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240102 | 184300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240102 | 184200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240102 | 184100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240102 | 184000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240102 | 183900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240102 | 183800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240102 | 183700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240102 | 183600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240102 | 183500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240102 | 183400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240102 | 183300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240102 | 183200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240102 | 183100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240102 | 183000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240102 | 182900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240102 | 182800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240102 | 182700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240102 | 182600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240102 | 182500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240102 | 182400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240102 | 182300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240102 | 182200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 63 | 20240102 | 182100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240102 | 182000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240102 | 181900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240102 | 181800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240102 | 181700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240102 | 181600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240102 | 181500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240102 | 181400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240102 | 181300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240102 | 181200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240102 | 181100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240102 | 181000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240102 | 180900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240102 | 180800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240102 | 180700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240102 | 180600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240102 | 180500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240102 | 180400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240102 | 180300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240102 | 180200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240102 | 180100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240102 | 180000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240102 | 175900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240102 | 175800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240102 | 175700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240102 | 175600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240102 | 175500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240102 | 175400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240102 | 175300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240102 | 175200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 93 | 20240102 | 175100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240102 | 175000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240102 | 174900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240102 | 174800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240102 | 174700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240102 | 174600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240102 | 174500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240102 | 174400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240102 | 174300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240102 | 174200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240102 | 174100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240102 | 174000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240102 | 173900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240102 | 173800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240102 | 173700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240102 | 173600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240102 | 173500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240102 | 173400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240102 | 173300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240102 | 173200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240102 | 173100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240102 | 173000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240102 | 172900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240102 | 172800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240102 | 172700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240102 | 172600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240102 | 172500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240102 | 172400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240102 | 172300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240102 | 172200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 123 | 20240102 | 172100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240102 | 172000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240102 | 171900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240102 | 171800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240102 | 171700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240102 | 171600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240102 | 171500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240102 | 171400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240102 | 171300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240102 | 171200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240102 | 171100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240102 | 171000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240102 | 170900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240102 | 170800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240102 | 170700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240102 | 170600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240102 | 170500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240102 | 170400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240102 | 170300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240102 | 170200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240102 | 170100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240102 | 170000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240102 | 165900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240102 | 165800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240102 | 165700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240102 | 165600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240102 | 165500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240102 | 165400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240102 | 165300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240102 | 165200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 153 | 20240102 | 165100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240102 | 165000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240102 | 164900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240102 | 164800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240102 | 164700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240102 | 164600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240102 | 164500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240102 | 164400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240102 | 164300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240102 | 164200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240102 | 164100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240102 | 164000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240102 | 163900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240102 | 163800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240102 | 163700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240102 | 163600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240102 | 163500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240102 | 163400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240102 | 163300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240102 | 163200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240102 | 163100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240102 | 163000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240102 | 162900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240102 | 162800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240102 | 162700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240102 | 162600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240102 | 162500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240102 | 162400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240102 | 162300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240102 | 162200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 183 | 20240102 | 162100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240102 | 162000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20240102 | 161900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20240102 | 161800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20240102 | 161700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20240102 | 161600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20240102 | 161500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20240102 | 161400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20240102 | 161300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20240102 | 161200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20240102 | 161100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20240102 | 161000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20240102 | 160900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20240102 | 160800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20240102 | 160700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20240102 | 160600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20240102 | 160500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20240102 | 160400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20240102 | 160300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20240102 | 160200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20240102 | 160100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20240102 | 160000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20240102 | 155900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20240102 | 155800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20240102 | 155700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20240102 | 155600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20240102 | 155500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20240102 | 155400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20240102 | 155300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20240102 | 155200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 213 | 20240102 | 155100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20240102 | 155000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20240102 | 154900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20240102 | 154800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20240102 | 154700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20240102 | 154600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20240102 | 154500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20240102 | 154400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20240102 | 154300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20240102 | 154200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20240102 | 154100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20240102 | 154000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20240102 | 153900 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20240102 | 153800 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20240102 | 153700 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20240102 | 153600 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20240102 | 153500 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20240102 | 153400 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20240102 | 153300 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20240102 | 153200 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20240102 | 153100 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20240102 | 153000 | 1309103745 | 4650 | 4650 | 4650 | 4650 | 5998 |
| 235 | 20240102 | 152900 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 236 | 20240102 | 152800 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 237 | 20240102 | 152700 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 238 | 20240102 | 152600 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 239 | 20240102 | 152500 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 240 | 20240102 | 152400 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 241 | 20240102 | 152300 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 242 | 20240102 | 152200 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 243 | 20240102 | 152100 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 244 | 20240102 | 152000 | 1281213045 | 4660 | 4660 | 4660 | 4660 | 0 |
| 245 | 20240102 | 151900 | 1281213045 | 4660 | 4665 | 4665 | 4650 | 948 |
| 246 | 20240102 | 151800 | 1276799845 | 4665 | 4665 | 4675 | 4665 | 23247 |
| 247 | 20240102 | 151700 | 1168344325 | 4670 | 4660 | 4675 | 4655 | 4673 |
| 248 | 20240102 | 151600 | 1146571835 | 4665 | 4660 | 4665 | 4660 | 1798 |
| 249 | 20240102 | 151500 | 1138193140 | 4655 | 4655 | 4660 | 4645 | 6100 |
| 250 | 20240102 | 151400 | 1109809075 | 4655 | 4655 | 4655 | 4650 | 486 |
| 251 | 20240102 | 151300 | 1107548655 | 4655 | 4655 | 4655 | 4650 | 453 |
| 252 | 20240102 | 151200 | 1105441940 | 4655 | 4645 | 4660 | 4645 | 2920 |
| 253 | 20240102 | 151100 | 1091868460 | 4645 | 4645 | 4645 | 4640 | 441 |
| 254 | 20240102 | 151000 | 1089822180 | 4640 | 4640 | 4640 | 4630 | 1327 |
| 255 | 20240102 | 150900 | 1083671950 | 4635 | 4635 | 4635 | 4635 | 733 |
| 256 | 20240102 | 150800 | 1080274495 | 4635 | 4635 | 4635 | 4635 | 250 |
| 257 | 20240102 | 150700 | 1079115745 | 4635 | 4635 | 4635 | 4635 | 550 |
| 258 | 20240102 | 150600 | 1076566495 | 4630 | 4635 | 4635 | 4630 | 445 |
| 259 | 20240102 | 150500 | 1074503930 | 4640 | 4640 | 4645 | 4640 | 424 |
| 260 | 20240102 | 150400 | 1072536565 | 4640 | 4645 | 4645 | 4640 | 226 |
| 261 | 20240102 | 150300 | 1071487790 | 4645 | 4645 | 4645 | 4640 | 268 |
| 262 | 20240102 | 150200 | 1070243545 | 4645 | 4645 | 4645 | 4645 | 584 |
| 263 | 20240102 | 150100 | 1067530865 | 4645 | 4640 | 4645 | 4640 | 2110 |
| 264 | 20240102 | 150000 | 1057736775 | 4640 | 4640 | 4640 | 4640 | 71 |
| 265 | 20240102 | 145900 | 1057407335 | 4640 | 4635 | 4640 | 4630 | 1934 |
| 266 | 20240102 | 145800 | 1048444520 | 4630 | 4630 | 4635 | 4630 | 278 |
| 267 | 20240102 | 145700 | 1047157375 | 4635 | 4630 | 4635 | 4630 | 1030 |
| 268 | 20240102 | 145600 | 1042388470 | 4630 | 4625 | 4630 | 4625 | 89 |
| 269 | 20240102 | 145500 | 1041976405 | 4630 | 4625 | 4630 | 4625 | 1345 |
| 270 | 20240102 | 145400 | 1035755055 | 4630 | 4625 | 4630 | 4620 | 33 |
| 271 | 20240102 | 145300 | 1035602570 | 4630 | 4630 | 4630 | 4630 | 3 |
| 272 | 20240102 | 145200 | 1035588680 | 4630 | 4620 | 4630 | 4620 | 285 |
| 273 | 20240102 | 145100 | 1034270980 | 4630 | 4620 | 4630 | 4620 | 1002 |
| 274 | 20240102 | 145000 | 1029641730 | 4630 | 4630 | 4630 | 4630 | 0 |
| 275 | 20240102 | 144900 | 1029641730 | 4630 | 4610 | 4630 | 4610 | 295 |
| 276 | 20240102 | 144800 | 1028278870 | 4625 | 4620 | 4625 | 4610 | 1072 |
| 277 | 20240102 | 144700 | 1023334070 | 4620 | 4625 | 4625 | 4620 | 12 |
| 278 | 20240102 | 144600 | 1023278580 | 4625 | 4620 | 4630 | 4620 | 241 |
| 279 | 20240102 | 144500 | 1022163010 | 4625 | 4625 | 4625 | 4625 | 30 |
| 280 | 20240102 | 144400 | 1022024260 | 4630 | 4630 | 4630 | 4630 | 466 |
| 281 | 20240102 | 144300 | 1019866680 | 4630 | 4625 | 4630 | 4610 | 372 |
| 282 | 20240102 | 144200 | 1018146190 | 4625 | 4625 | 4625 | 4625 | 5 |
| 283 | 20240102 | 144100 | 1018123065 | 4610 | 4625 | 4625 | 4610 | 3 |
| 284 | 20240102 | 144000 | 1018109205 | 4625 | 4625 | 4625 | 4610 | 54 |
| 285 | 20240102 | 143900 | 1017860235 | 4625 | 4620 | 4625 | 4610 | 676 |
| 286 | 20240102 | 143800 | 1014737750 | 4625 | 4625 | 4625 | 4625 | 0 |
| 287 | 20240102 | 143700 | 1014737750 | 4625 | 4635 | 4635 | 4625 | 680 |
| 288 | 20240102 | 143600 | 1011592740 | 4635 | 4625 | 4635 | 4625 | 837 |
| 289 | 20240102 | 143500 | 1007721535 | 4625 | 4630 | 4630 | 4600 | 15111 |
| 290 | 20240102 | 143400 | 938067270 | 4635 | 4630 | 4635 | 4630 | 272 |
| 291 | 20240102 | 143300 | 936807905 | 4625 | 4625 | 4625 | 4625 | 100 |
| 292 | 20240102 | 143200 | 936345405 | 4630 | 4635 | 4635 | 4630 | 331 |
| 293 | 20240102 | 143100 | 934812735 | 4635 | 4635 | 4635 | 4635 | 0 |
| 294 | 20240102 | 143000 | 934812735 | 4635 | 4630 | 4635 | 4630 | 1468 |
| 295 | 20240102 | 142900 | 928009095 | 4630 | 4630 | 4630 | 4620 | 2011 |
| 296 | 20240102 | 142800 | 918700525 | 4630 | 4630 | 4630 | 4625 | 323 |
| 297 | 20240102 | 142700 | 917205135 | 4625 | 4625 | 4625 | 4625 | 586 |
| 298 | 20240102 | 142600 | 914494885 | 4620 | 4625 | 4625 | 4620 | 157 |
| 299 | 20240102 | 142500 | 913769145 | 4625 | 4625 | 4625 | 4625 | 0 |
| 300 | 20240102 | 142400 | 913769145 | 4625 | 4620 | 4625 | 4620 | 404 |
| 301 | 20240102 | 142300 | 911902660 | 4620 | 4625 | 4630 | 4620 | 2819 |
| 302 | 20240102 | 142200 | 898868600 | 4625 | 4625 | 4625 | 4625 | 36 |
| 303 | 20240102 | 142100 | 898702100 | 4625 | 4625 | 4625 | 4625 | 30 |
| 304 | 20240102 | 142000 | 898563350 | 4625 | 4615 | 4625 | 4615 | 1689 |
| 305 | 20240102 | 141900 | 890760560 | 4620 | 4620 | 4620 | 4615 | 154 |
| 306 | 20240102 | 141800 | 890049085 | 4620 | 4615 | 4620 | 4615 | 1456 |
| 307 | 20240102 | 141700 | 883328055 | 4610 | 4615 | 4615 | 4610 | 200 |
| 308 | 20240102 | 141600 | 882405855 | 4610 | 4615 | 4615 | 4610 | 36 |
| 309 | 20240102 | 141500 | 882239745 | 4610 | 4610 | 4610 | 4610 | 4 |
| 310 | 20240102 | 141400 | 882221305 | 4610 | 4610 | 4610 | 4610 | 100 |
| 311 | 20240102 | 141300 | 881760305 | 4610 | 4615 | 4615 | 4610 | 800 |
| 312 | 20240102 | 141200 | 878070845 | 4620 | 4620 | 4620 | 4620 | 7 |
| 313 | 20240102 | 141100 | 878038505 | 4620 | 4615 | 4620 | 4615 | 198 |
| 314 | 20240102 | 141000 | 877124600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 315 | 20240102 | 140900 | 877124600 | 4615 | 4615 | 4615 | 4610 | 135 |
| 316 | 20240102 | 140800 | 876501675 | 4615 | 4615 | 4615 | 4615 | 100 |
| 317 | 20240102 | 140700 | 876040175 | 4615 | 4615 | 4615 | 4615 | 7 |
| 318 | 20240102 | 140600 | 876007870 | 4620 | 4620 | 4620 | 4620 | 2 |
| 319 | 20240102 | 140500 | 875998630 | 4610 | 4615 | 4615 | 4610 | 580 |
| 320 | 20240102 | 140400 | 873324480 | 4615 | 4615 | 4615 | 4615 | 1 |
| 321 | 20240102 | 140300 | 873319865 | 4625 | 4620 | 4625 | 4620 | 314 |
| 322 | 20240102 | 140200 | 871867930 | 4620 | 4620 | 4620 | 4620 | 116 |
| 323 | 20240102 | 140100 | 871332010 | 4620 | 4620 | 4620 | 4610 | 340 |
| 324 | 20240102 | 140000 | 869761220 | 4615 | 4615 | 4615 | 4615 | 740 |
| 325 | 20240102 | 135900 | 866346120 | 4620 | 4615 | 4620 | 4615 | 235 |
| 326 | 20240102 | 135800 | 865261570 | 4615 | 4615 | 4615 | 4615 | 0 |
| 327 | 20240102 | 135700 | 865261570 | 4615 | 4615 | 4615 | 4615 | 287 |
| 328 | 20240102 | 135600 | 863937065 | 4615 | 4615 | 4615 | 4615 | 0 |
| 329 | 20240102 | 135500 | 863937065 | 4615 | 4615 | 4615 | 4615 | 0 |
| 330 | 20240102 | 135400 | 863937065 | 4615 | 4615 | 4615 | 4615 | 1000 |
| 331 | 20240102 | 135300 | 859322065 | 4620 | 4620 | 4620 | 4620 | 200 |
| 332 | 20240102 | 135200 | 858398065 | 4630 | 4610 | 4630 | 4610 | 602 |
| 333 | 20240102 | 135100 | 855622795 | 4630 | 4630 | 4630 | 4630 | 334 |
| 334 | 20240102 | 135000 | 854076375 | 4630 | 4615 | 4630 | 4615 | 2522 |
| 335 | 20240102 | 134900 | 842413660 | 4615 | 4615 | 4615 | 4615 | 1 |
| 336 | 20240102 | 134800 | 842409045 | 4605 | 4610 | 4610 | 4605 | 867 |
| 337 | 20240102 | 134700 | 838413520 | 4615 | 4615 | 4615 | 4615 | 60 |
| 338 | 20240102 | 134600 | 838136620 | 4615 | 4615 | 4615 | 4615 | 287 |
| 339 | 20240102 | 134500 | 836812115 | 4615 | 4615 | 4615 | 4615 | 0 |
| 340 | 20240102 | 134400 | 836812115 | 4615 | 4610 | 4615 | 4610 | 142 |
| 341 | 20240102 | 134300 | 836156985 | 4610 | 4610 | 4610 | 4610 | 1016 |
| 342 | 20240102 | 134200 | 831473225 | 4615 | 4615 | 4615 | 4615 | 14 |
| 343 | 20240102 | 134100 | 831408615 | 4615 | 4615 | 4615 | 4615 | 34 |
| 344 | 20240102 | 134000 | 831251705 | 4615 | 4615 | 4615 | 4615 | 145 |
| 345 | 20240102 | 133900 | 830582530 | 4615 | 4610 | 4615 | 4610 | 987 |
| 346 | 20240102 | 133800 | 826031475 | 4610 | 4610 | 4610 | 4610 | 13 |
| 347 | 20240102 | 133700 | 825971545 | 4610 | 4615 | 4615 | 4610 | 284 |
| 348 | 20240102 | 133600 | 824662300 | 4615 | 4620 | 4620 | 4615 | 1305 |
| 349 | 20240102 | 133500 | 818638765 | 4615 | 4615 | 4615 | 4615 | 110 |
| 350 | 20240102 | 133400 | 818131115 | 4615 | 4615 | 4615 | 4615 | 251 |
| 351 | 20240102 | 133300 | 816972750 | 4615 | 4615 | 4615 | 4615 | 133 |
| 352 | 20240102 | 133200 | 816358955 | 4615 | 4615 | 4615 | 4615 | 0 |
| 353 | 20240102 | 133100 | 816358955 | 4615 | 4620 | 4620 | 4615 | 871 |
| 354 | 20240102 | 133000 | 812338940 | 4615 | 4620 | 4620 | 4615 | 200 |
| 355 | 20240102 | 132900 | 811415340 | 4620 | 4630 | 4630 | 4620 | 1202 |
| 356 | 20240102 | 132800 | 805860080 | 4635 | 4620 | 4635 | 4620 | 522 |
| 357 | 20240102 | 132700 | 803448140 | 4635 | 4630 | 4635 | 4630 | 1174 |
| 358 | 20240102 | 132600 | 798007950 | 4620 | 4620 | 4620 | 4620 | 1 |
| 359 | 20240102 | 132500 | 798003330 | 4620 | 4620 | 4620 | 4620 | 40 |
| 360 | 20240102 | 132400 | 797818530 | 4615 | 4620 | 4620 | 4615 | 3610 |
| 361 | 20240102 | 132300 | 781149445 | 4620 | 4620 | 4620 | 4620 | 1181 |
| 362 | 20240102 | 132200 | 775693225 | 4620 | 4630 | 4630 | 4620 | 265 |
| 363 | 20240102 | 132100 | 774468445 | 4630 | 4630 | 4630 | 4630 | 3 |
| 364 | 20240102 | 132000 | 774454555 | 4620 | 4620 | 4620 | 4620 | 292 |
| 365 | 20240102 | 131900 | 773105515 | 4615 | 4615 | 4615 | 4615 | 0 |
| 366 | 20240102 | 131800 | 773105515 | 4615 | 4615 | 4615 | 4615 | 0 |
| 367 | 20240102 | 131700 | 773105515 | 4615 | 4630 | 4630 | 4610 | 1631 |
| 368 | 20240102 | 131600 | 765572825 | 4630 | 4620 | 4630 | 4620 | 444 |
| 369 | 20240102 | 131500 | 763519820 | 4620 | 4625 | 4625 | 4620 | 193 |
| 370 | 20240102 | 131400 | 762628050 | 4625 | 4620 | 4625 | 4620 | 14 |
| 371 | 20240102 | 131300 | 762563305 | 4620 | 4625 | 4625 | 4620 | 1279 |
| 372 | 20240102 | 131200 | 756650380 | 4625 | 4620 | 4625 | 4620 | 501 |
| 373 | 20240102 | 131100 | 754335755 | 4620 | 4625 | 4625 | 4620 | 30 |
| 374 | 20240102 | 131000 | 754197105 | 4625 | 4625 | 4625 | 4625 | 0 |
| 375 | 20240102 | 130900 | 754197105 | 4625 | 4625 | 4625 | 4625 | 148 |
| 376 | 20240102 | 130800 | 753512605 | 4625 | 4630 | 4630 | 4625 | 388 |
| 377 | 20240102 | 130700 | 751717955 | 4630 | 4630 | 4630 | 4630 | 263 |
| 378 | 20240102 | 130600 | 750500265 | 4630 | 4625 | 4630 | 4625 | 616 |
| 379 | 20240102 | 130500 | 747648230 | 4630 | 4630 | 4630 | 4630 | 201 |
| 380 | 20240102 | 130400 | 746717600 | 4630 | 4625 | 4630 | 4625 | 89 |
| 381 | 20240102 | 130300 | 746305825 | 4625 | 4630 | 4630 | 4625 | 449 |
| 382 | 20240102 | 130200 | 744228100 | 4630 | 4630 | 4630 | 4630 | 658 |
| 383 | 20240102 | 130100 | 741181560 | 4640 | 4640 | 4640 | 4640 | 395 |
| 384 | 20240102 | 130000 | 739348760 | 4640 | 4640 | 4640 | 4640 | 1443 |
| 385 | 20240102 | 125900 | 732653240 | 4640 | 4635 | 4640 | 4635 | 2128 |
| 386 | 20240102 | 125800 | 722787300 | 4640 | 4635 | 4640 | 4630 | 894 |
| 387 | 20240102 | 125700 | 718643705 | 4635 | 4635 | 4640 | 4630 | 1585 |
| 388 | 20240102 | 125600 | 711296170 | 4635 | 4630 | 4635 | 4630 | 2984 |
| 389 | 20240102 | 125500 | 697480235 | 4630 | 4615 | 4630 | 4615 | 5503 |
| 390 | 20240102 | 125400 | 672045590 | 4620 | 4615 | 4620 | 4615 | 351 |
| 391 | 20240102 | 125300 | 670424280 | 4615 | 4605 | 4615 | 4605 | 749 |
| 392 | 20240102 | 125200 | 666969960 | 4605 | 4605 | 4605 | 4605 | 0 |
| 393 | 20240102 | 125100 | 666969960 | 4605 | 4605 | 4605 | 4605 | 0 |
| 394 | 20240102 | 125000 | 666969960 | 4605 | 4610 | 4610 | 4605 | 408 |
| 395 | 20240102 | 124900 | 665091115 | 4610 | 4610 | 4610 | 4610 | 540 |
| 396 | 20240102 | 124800 | 662601715 | 4610 | 4610 | 4610 | 4610 | 31 |
| 397 | 20240102 | 124700 | 662458805 | 4615 | 4615 | 4615 | 4615 | 343 |
| 398 | 20240102 | 124600 | 660875860 | 4615 | 4615 | 4615 | 4615 | 1 |
| 399 | 20240102 | 124500 | 660871245 | 4615 | 4615 | 4615 | 4615 | 242 |
| 400 | 20240102 | 124400 | 659754415 | 4610 | 4610 | 4610 | 4610 | 0 |
| 401 | 20240102 | 124300 | 659754415 | 4610 | 4615 | 4615 | 4610 | 702 |
| 402 | 20240102 | 124200 | 656517655 | 4620 | 4620 | 4620 | 4620 | 502 |
| 403 | 20240102 | 124100 | 654198415 | 4620 | 4620 | 4620 | 4620 | 2 |
| 404 | 20240102 | 124000 | 654189175 | 4620 | 4620 | 4620 | 4620 | 8 |
| 405 | 20240102 | 123900 | 654152215 | 4620 | 4620 | 4620 | 4620 | 400 |
| 406 | 20240102 | 123800 | 652304215 | 4620 | 4610 | 4620 | 4610 | 114 |
| 407 | 20240102 | 123700 | 651777935 | 4615 | 4615 | 4615 | 4615 | 12 |
| 408 | 20240102 | 123600 | 651722555 | 4615 | 4615 | 4615 | 4615 | 538 |
| 409 | 20240102 | 123500 | 649239685 | 4615 | 4615 | 4615 | 4615 | 54 |
| 410 | 20240102 | 123400 | 648990475 | 4615 | 4615 | 4615 | 4615 | 552 |
| 411 | 20240102 | 123300 | 646442995 | 4615 | 4615 | 4615 | 4615 | 168 |
| 412 | 20240102 | 123200 | 645667675 | 4615 | 4620 | 4620 | 4615 | 438 |
| 413 | 20240102 | 123100 | 643645310 | 4615 | 4620 | 4620 | 4615 | 425 |
| 414 | 20240102 | 123000 | 641682935 | 4620 | 4625 | 4625 | 4620 | 79 |
| 415 | 20240102 | 122900 | 641317950 | 4625 | 4625 | 4625 | 4625 | 343 |
| 416 | 20240102 | 122800 | 639731575 | 4625 | 4625 | 4625 | 4625 | 115 |
| 417 | 20240102 | 122700 | 639199700 | 4625 | 4625 | 4625 | 4625 | 151 |
| 418 | 20240102 | 122600 | 638501325 | 4625 | 4620 | 4625 | 4620 | 2202 |
| 419 | 20240102 | 122500 | 628318655 | 4615 | 4615 | 4615 | 4615 | 211 |
| 420 | 20240102 | 122400 | 627344890 | 4615 | 4615 | 4615 | 4615 | 4 |
| 421 | 20240102 | 122300 | 627326430 | 4615 | 4615 | 4615 | 4610 | 522 |
| 422 | 20240102 | 122200 | 624919500 | 4610 | 4610 | 4610 | 4610 | 0 |
| 423 | 20240102 | 122100 | 624919500 | 4610 | 4610 | 4610 | 4610 | 445 |
| 424 | 20240102 | 122000 | 622868050 | 4610 | 4615 | 4615 | 4610 | 21 |
| 425 | 20240102 | 121900 | 622771140 | 4615 | 4615 | 4615 | 4615 | 25 |
| 426 | 20240102 | 121800 | 622655765 | 4615 | 4610 | 4615 | 4610 | 937 |
| 427 | 20240102 | 121700 | 618336060 | 4615 | 4615 | 4615 | 4615 | 200 |
| 428 | 20240102 | 121600 | 617413060 | 4615 | 4615 | 4615 | 4615 | 1727 |
| 429 | 20240102 | 121500 | 609442955 | 4615 | 4615 | 4615 | 4615 | 20 |
| 430 | 20240102 | 121400 | 609350655 | 4615 | 4615 | 4615 | 4615 | 404 |
| 431 | 20240102 | 121300 | 607486195 | 4615 | 4620 | 4620 | 4615 | 143 |
| 432 | 20240102 | 121200 | 606826115 | 4615 | 4615 | 4615 | 4615 | 31 |
| 433 | 20240102 | 121100 | 606683050 | 4615 | 4625 | 4625 | 4615 | 69 |
| 434 | 20240102 | 121000 | 606364565 | 4620 | 4620 | 4620 | 4620 | 233 |
| 435 | 20240102 | 120900 | 605288105 | 4625 | 4625 | 4625 | 4625 | 7 |
| 436 | 20240102 | 120800 | 605255730 | 4625 | 4625 | 4625 | 4625 | 140 |
| 437 | 20240102 | 120700 | 604608230 | 4625 | 4625 | 4625 | 4625 | 125 |
| 438 | 20240102 | 120600 | 604030105 | 4625 | 4625 | 4625 | 4620 | 289 |
| 439 | 20240102 | 120500 | 602693485 | 4625 | 4625 | 4625 | 4620 | 756 |
| 440 | 20240102 | 120400 | 599200635 | 4625 | 4625 | 4625 | 4625 | 1 |
| 441 | 20240102 | 120300 | 599196010 | 4625 | 4625 | 4625 | 4625 | 519 |
| 442 | 20240102 | 120200 | 596795635 | 4625 | 4625 | 4625 | 4625 | 8 |
| 443 | 20240102 | 120100 | 596758635 | 4625 | 4625 | 4625 | 4625 | 815 |
| 444 | 20240102 | 120000 | 592989260 | 4610 | 4620 | 4620 | 4610 | 285 |
| 445 | 20240102 | 115900 | 591674435 | 4625 | 4615 | 4625 | 4615 | 2019 |
| 446 | 20240102 | 115800 | 582346665 | 4610 | 4620 | 4620 | 4610 | 14 |
| 447 | 20240102 | 115700 | 582282015 | 4620 | 4615 | 4620 | 4610 | 1122 |
| 448 | 20240102 | 115600 | 577104160 | 4615 | 4615 | 4615 | 4615 | 0 |
| 449 | 20240102 | 115500 | 577104160 | 4615 | 4610 | 4615 | 4610 | 24 |
| 450 | 20240102 | 115400 | 576993405 | 4615 | 4620 | 4620 | 4615 | 220 |
| 451 | 20240102 | 115300 | 575977030 | 4620 | 4620 | 4620 | 4620 | 101 |
| 452 | 20240102 | 115200 | 575510410 | 4620 | 4610 | 4620 | 4610 | 53 |
| 453 | 20240102 | 115100 | 575266065 | 4615 | 4620 | 4620 | 4615 | 8 |
| 454 | 20240102 | 115000 | 575229140 | 4615 | 4610 | 4615 | 4605 | 1234 |
| 455 | 20240102 | 114900 | 569542640 | 4610 | 4605 | 4610 | 4605 | 216 |
| 456 | 20240102 | 114800 | 568547130 | 4610 | 4605 | 4610 | 4605 | 1134 |
| 457 | 20240102 | 114700 | 563324390 | 4605 | 4605 | 4605 | 4605 | 151 |
| 458 | 20240102 | 114600 | 562629035 | 4610 | 4610 | 4610 | 4610 | 0 |
| 459 | 20240102 | 114500 | 562629035 | 4610 | 4610 | 4610 | 4610 | 333 |
| 460 | 20240102 | 114400 | 561093905 | 4620 | 4625 | 4625 | 4615 | 831 |
| 461 | 20240102 | 114300 | 557256040 | 4625 | 4620 | 4625 | 4615 | 634 |
| 462 | 20240102 | 114200 | 554327190 | 4620 | 4615 | 4620 | 4615 | 170 |
| 463 | 20240102 | 114100 | 553542635 | 4615 | 4620 | 4625 | 4615 | 1394 |
| 464 | 20240102 | 114000 | 547098505 | 4625 | 4620 | 4625 | 4620 | 2719 |
| 465 | 20240102 | 113900 | 534527920 | 4620 | 4620 | 4620 | 4620 | 104 |
| 466 | 20240102 | 113800 | 534047440 | 4615 | 4610 | 4615 | 4610 | 318 |
| 467 | 20240102 | 113700 | 532580675 | 4610 | 4595 | 4610 | 4595 | 528 |
| 468 | 20240102 | 113600 | 530154290 | 4590 | 4600 | 4600 | 4590 | 1259 |
| 469 | 20240102 | 113500 | 524369180 | 4600 | 4600 | 4600 | 4600 | 108 |
| 470 | 20240102 | 113400 | 523872380 | 4595 | 4595 | 4595 | 4595 | 0 |
| 471 | 20240102 | 113300 | 523872380 | 4595 | 4600 | 4600 | 4595 | 1554 |
| 472 | 20240102 | 113200 | 516731680 | 4600 | 4595 | 4600 | 4595 | 562 |
| 473 | 20240102 | 113100 | 514148705 | 4595 | 4595 | 4595 | 4595 | 486 |
| 474 | 20240102 | 113000 | 511915535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 475 | 20240102 | 112900 | 511915535 | 4615 | 4620 | 4620 | 4595 | 2012 |
| 476 | 20240102 | 112800 | 502658605 | 4615 | 4610 | 4615 | 4610 | 1638 |
| 477 | 20240102 | 112700 | 495107215 | 4615 | 4620 | 4620 | 4615 | 116 |
| 478 | 20240102 | 112600 | 494571335 | 4620 | 4620 | 4620 | 4620 | 509 |
| 479 | 20240102 | 112500 | 492219755 | 4620 | 4625 | 4625 | 4610 | 1704 |
| 480 | 20240102 | 112400 | 484351460 | 4625 | 4615 | 4625 | 4615 | 1713 |
| 481 | 20240102 | 112300 | 476437255 | 4610 | 4600 | 4610 | 4600 | 948 |
| 482 | 20240102 | 112200 | 472072525 | 4600 | 4600 | 4600 | 4600 | 104 |
| 483 | 20240102 | 112100 | 471594125 | 4605 | 4600 | 4605 | 4600 | 358 |
| 484 | 20240102 | 112000 | 469946375 | 4600 | 4600 | 4600 | 4600 | 1 |
| 485 | 20240102 | 111900 | 469941775 | 4595 | 4595 | 4595 | 4595 | 17 |
| 486 | 20240102 | 111800 | 469863660 | 4600 | 4595 | 4600 | 4595 | 76 |
| 487 | 20240102 | 111700 | 469514435 | 4600 | 4600 | 4600 | 4600 | 1079 |
| 488 | 20240102 | 111600 | 464551035 | 4600 | 4595 | 4600 | 4595 | 413 |
| 489 | 20240102 | 111500 | 462653230 | 4595 | 4590 | 4595 | 4585 | 1092 |
| 490 | 20240102 | 111400 | 457639750 | 4590 | 4590 | 4590 | 4585 | 1019 |
| 491 | 20240102 | 111300 | 452962570 | 4590 | 4585 | 4590 | 4585 | 1404 |
| 492 | 20240102 | 111200 | 446525225 | 4585 | 4585 | 4585 | 4585 | 2 |
| 493 | 20240102 | 111100 | 446516055 | 4580 | 4580 | 4580 | 4580 | 911 |
| 494 | 20240102 | 111000 | 442343675 | 4580 | 4580 | 4580 | 4575 | 4430 |
| 495 | 20240102 | 110900 | 422072625 | 4575 | 4575 | 4575 | 4575 | 14 |
| 496 | 20240102 | 110800 | 422008575 | 4575 | 4575 | 4575 | 4575 | 15 |
| 497 | 20240102 | 110700 | 421939950 | 4570 | 4575 | 4575 | 4570 | 524 |
| 498 | 20240102 | 110600 | 419542955 | 4580 | 4580 | 4580 | 4580 | 408 |
| 499 | 20240102 | 110500 | 417674315 | 4580 | 4580 | 4580 | 4580 | 0 |
| 500 | 20240102 | 110400 | 417674315 | 4580 | 4580 | 4580 | 4580 | 1019 |
| 501 | 20240102 | 110300 | 413007295 | 4585 | 4585 | 4585 | 4585 | 47 |
| 502 | 20240102 | 110200 | 412791800 | 4580 | 4580 | 4580 | 4580 | 1606 |
| 503 | 20240102 | 110100 | 405436320 | 4580 | 4580 | 4580 | 4580 | 556 |
| 504 | 20240102 | 110000 | 402889840 | 4580 | 4580 | 4580 | 4580 | 0 |
| 505 | 20240102 | 105900 | 402889840 | 4580 | 4575 | 4580 | 4575 | 1565 |
| 506 | 20240102 | 105800 | 395729645 | 4565 | 4565 | 4565 | 4565 | 530 |
| 507 | 20240102 | 105700 | 393310195 | 4570 | 4570 | 4570 | 4570 | 567 |
| 508 | 20240102 | 105600 | 390719005 | 4570 | 4570 | 4570 | 4565 | 919 |
| 509 | 20240102 | 105500 | 386520290 | 4570 | 4570 | 4570 | 4570 | 455 |
| 510 | 20240102 | 105400 | 384440940 | 4570 | 4575 | 4575 | 4570 | 738 |
| 511 | 20240102 | 105300 | 381067035 | 4575 | 4575 | 4575 | 4575 | 2 |
| 512 | 20240102 | 105200 | 381057885 | 4575 | 4570 | 4575 | 4565 | 920 |
| 513 | 20240102 | 105100 | 376856990 | 4570 | 4580 | 4580 | 4570 | 1777 |
| 514 | 20240102 | 105000 | 368732600 | 4580 | 4580 | 4580 | 4580 | 51 |
| 515 | 20240102 | 104900 | 368499020 | 4580 | 4580 | 4580 | 4580 | 129 |
| 516 | 20240102 | 104800 | 367908200 | 4580 | 4575 | 4580 | 4575 | 410 |
| 517 | 20240102 | 104700 | 366032050 | 4570 | 4565 | 4570 | 4565 | 516 |
| 518 | 20240102 | 104600 | 363673940 | 4565 | 4560 | 4565 | 4555 | 221 |
| 519 | 20240102 | 104500 | 362667095 | 4555 | 4555 | 4560 | 4555 | 191 |
| 520 | 20240102 | 104400 | 361797080 | 4555 | 4560 | 4565 | 4555 | 563 |
| 521 | 20240102 | 104300 | 359229760 | 4565 | 4565 | 4570 | 4560 | 3248 |
| 522 | 20240102 | 104200 | 344412235 | 4560 | 4560 | 4565 | 4560 | 158 |
| 523 | 20240102 | 104100 | 343691530 | 4575 | 4560 | 4575 | 4560 | 363 |
| 524 | 20240102 | 104000 | 342036135 | 4560 | 4570 | 4575 | 4560 | 1063 |
| 525 | 20240102 | 103900 | 337182420 | 4570 | 4565 | 4570 | 4550 | 7786 |
| 526 | 20240102 | 103800 | 301741455 | 4565 | 4575 | 4575 | 4560 | 2834 |
| 527 | 20240102 | 103700 | 288810550 | 4570 | 4580 | 4580 | 4570 | 2876 |
| 528 | 20240102 | 103600 | 275664555 | 4575 | 4575 | 4575 | 4575 | 931 |
| 529 | 20240102 | 103500 | 271405230 | 4575 | 4580 | 4585 | 4575 | 145 |
| 530 | 20240102 | 103400 | 270741500 | 4580 | 4580 | 4585 | 4580 | 1304 |
| 531 | 20240102 | 103300 | 264768050 | 4580 | 4580 | 4585 | 4580 | 1350 |
| 532 | 20240102 | 103200 | 258584950 | 4585 | 4580 | 4585 | 4575 | 387 |
| 533 | 20240102 | 103100 | 256812815 | 4575 | 4580 | 4580 | 4575 | 104 |
| 534 | 20240102 | 103000 | 256336500 | 4580 | 4585 | 4595 | 4580 | 1609 |
| 535 | 20240102 | 102900 | 248964055 | 4595 | 4590 | 4595 | 4590 | 471 |
| 536 | 20240102 | 102800 | 246802125 | 4595 | 4585 | 4595 | 4585 | 730 |
| 537 | 20240102 | 102700 | 243453670 | 4585 | 4575 | 4585 | 4570 | 1483 |
| 538 | 20240102 | 102600 | 236661985 | 4575 | 4575 | 4585 | 4560 | 2832 |
| 539 | 20240102 | 102500 | 223738035 | 4565 | 4575 | 4580 | 4565 | 4218 |
| 540 | 20240102 | 102400 | 204451000 | 4575 | 4570 | 4580 | 4570 | 482 |
| 541 | 20240102 | 102300 | 202246335 | 4570 | 4575 | 4575 | 4570 | 3700 |
| 542 | 20240102 | 102200 | 185337230 | 4575 | 4575 | 4575 | 4575 | 968 |
| 543 | 20240102 | 102100 | 180908630 | 4575 | 4575 | 4575 | 4575 | 260 |
| 544 | 20240102 | 102000 | 179719130 | 4570 | 4580 | 4580 | 4570 | 697 |
| 545 | 20240102 | 101900 | 176530070 | 4585 | 4585 | 4585 | 4585 | 35 |
| 546 | 20240102 | 101800 | 176369595 | 4575 | 4595 | 4595 | 4575 | 1323 |
| 547 | 20240102 | 101700 | 170310715 | 4585 | 4595 | 4595 | 4585 | 351 |
| 548 | 20240102 | 101600 | 168700770 | 4590 | 4590 | 4590 | 4590 | 517 |
| 549 | 20240102 | 101500 | 166327740 | 4595 | 4600 | 4600 | 4590 | 72 |
| 550 | 20240102 | 101400 | 165997180 | 4600 | 4585 | 4600 | 4585 | 302 |
| 551 | 20240102 | 101300 | 164607995 | 4600 | 4600 | 4600 | 4590 | 223 |
| 552 | 20240102 | 101200 | 163582295 | 4590 | 4605 | 4605 | 4590 | 242 |
| 553 | 20240102 | 101100 | 162469970 | 4605 | 4600 | 4605 | 4580 | 880 |
| 554 | 20240102 | 101000 | 158422270 | 4605 | 4575 | 4605 | 4570 | 1140 |
| 555 | 20240102 | 100900 | 153190910 | 4575 | 4575 | 4590 | 4565 | 322 |
| 556 | 20240102 | 100800 | 151717700 | 4575 | 4585 | 4590 | 4575 | 1632 |
| 557 | 20240102 | 100700 | 144246090 | 4575 | 4575 | 4575 | 4575 | 112 |
| 558 | 20240102 | 100600 | 143733690 | 4575 | 4590 | 4590 | 4575 | 1286 |
| 559 | 20240102 | 100500 | 137847080 | 4590 | 4590 | 4590 | 4555 | 8676 |
| 560 | 20240102 | 100400 | 98152955 | 4590 | 4575 | 4595 | 4575 | 446 |
| 561 | 20240102 | 100300 | 96104535 | 4575 | 4545 | 4575 | 4540 | 6923 |
| 562 | 20240102 | 100200 | 64562395 | 4550 | 4545 | 4550 | 4540 | 1754 |
| 563 | 20240102 | 100100 | 56590310 | 4545 | 4555 | 4565 | 4540 | 3391 |
| 564 | 20240102 | 100000 | 41162360 | 4595 | 4545 | 4595 | 4545 | 7800 |