27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 3 | 20240102 | 191000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240102 | 190900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240102 | 190800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240102 | 190700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240102 | 190600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240102 | 190500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240102 | 190400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240102 | 190300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240102 | 190200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240102 | 190100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240102 | 190000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240102 | 185900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240102 | 185800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240102 | 185700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240102 | 185600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240102 | 185500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240102 | 185400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240102 | 185300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240102 | 185200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240102 | 185100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240102 | 185000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240102 | 184900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240102 | 184800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240102 | 184700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240102 | 184600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240102 | 184500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240102 | 184400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240102 | 184300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240102 | 184200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240102 | 184100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 33 | 20240102 | 184000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240102 | 183900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240102 | 183800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240102 | 183700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240102 | 183600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240102 | 183500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240102 | 183400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240102 | 183300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240102 | 183200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240102 | 183100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240102 | 183000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240102 | 182900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240102 | 182800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240102 | 182700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240102 | 182600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240102 | 182500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240102 | 182400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240102 | 182300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240102 | 182200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240102 | 182100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240102 | 182000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240102 | 181900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240102 | 181800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240102 | 181700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240102 | 181600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240102 | 181500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240102 | 181400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240102 | 181300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240102 | 181200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240102 | 181100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 63 | 20240102 | 181000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240102 | 180900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240102 | 180800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240102 | 180700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240102 | 180600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240102 | 180500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240102 | 180400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240102 | 180300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240102 | 180200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240102 | 180100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240102 | 180000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240102 | 175900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240102 | 175800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240102 | 175700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240102 | 175600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240102 | 175500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240102 | 175400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240102 | 175300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240102 | 175200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240102 | 175100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240102 | 175000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240102 | 174900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240102 | 174800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240102 | 174700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240102 | 174600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240102 | 174500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240102 | 174400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240102 | 174300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240102 | 174200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240102 | 174100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 93 | 20240102 | 174000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240102 | 173900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240102 | 173800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240102 | 173700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240102 | 173600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240102 | 173500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240102 | 173400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240102 | 173300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240102 | 173200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240102 | 173100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240102 | 173000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240102 | 172900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240102 | 172800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240102 | 172700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240102 | 172600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240102 | 172500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240102 | 172400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240102 | 172300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240102 | 172200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240102 | 172100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240102 | 172000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240102 | 171900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240102 | 171800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240102 | 171700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240102 | 171600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240102 | 171500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240102 | 171400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240102 | 171300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240102 | 171200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240102 | 171100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 123 | 20240102 | 171000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240102 | 170900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240102 | 170800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240102 | 170700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240102 | 170600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240102 | 170500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240102 | 170400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240102 | 170300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240102 | 170200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240102 | 170100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240102 | 170000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240102 | 165900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240102 | 165800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240102 | 165700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240102 | 165600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240102 | 165500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240102 | 165400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240102 | 165300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240102 | 165200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240102 | 165100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240102 | 165000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240102 | 164900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240102 | 164800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240102 | 164700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240102 | 164600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240102 | 164500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240102 | 164400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240102 | 164300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240102 | 164200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240102 | 164100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 153 | 20240102 | 164000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240102 | 163900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240102 | 163800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240102 | 163700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240102 | 163600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240102 | 163500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240102 | 163400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240102 | 163300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240102 | 163200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240102 | 163100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240102 | 163000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240102 | 162900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240102 | 162800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240102 | 162700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240102 | 162600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240102 | 162500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240102 | 162400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240102 | 162300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240102 | 162200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240102 | 162100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240102 | 162000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240102 | 161900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240102 | 161800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240102 | 161700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240102 | 161600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240102 | 161500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240102 | 161400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240102 | 161300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240102 | 161200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240102 | 161100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 183 | 20240102 | 161000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240102 | 160900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240102 | 160800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240102 | 160700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240102 | 160600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240102 | 160500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240102 | 160400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240102 | 160300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240102 | 160200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240102 | 160100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240102 | 160000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240102 | 155900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240102 | 155800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240102 | 155700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240102 | 155600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240102 | 155500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240102 | 155400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240102 | 155300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240102 | 155200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240102 | 155100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240102 | 155000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240102 | 154900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240102 | 154800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240102 | 154700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240102 | 154600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240102 | 154500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240102 | 154400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240102 | 154300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240102 | 154200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240102 | 154100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 213 | 20240102 | 154000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240102 | 153900 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240102 | 153800 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240102 | 153700 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240102 | 153600 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240102 | 153500 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240102 | 153400 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240102 | 153300 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240102 | 153200 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240102 | 153100 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240102 | 153000 | 1192093025 | 2860 | 2860 | 2860 | 2860 | 11013 |
| 224 | 20240102 | 152900 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20240102 | 152800 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20240102 | 152700 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20240102 | 152600 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20240102 | 152500 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20240102 | 152400 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20240102 | 152300 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20240102 | 152200 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20240102 | 152100 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20240102 | 152000 | 1160595845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20240102 | 151900 | 1160595845 | 2850 | 2860 | 2860 | 2850 | 3624 |
| 235 | 20240102 | 151800 | 1150234715 | 2860 | 2850 | 2860 | 2850 | 7082 |
| 236 | 20240102 | 151700 | 1130019690 | 2850 | 2850 | 2850 | 2845 | 135 |
| 237 | 20240102 | 151600 | 1129634990 | 2845 | 2845 | 2845 | 2845 | 330 |
| 238 | 20240102 | 151500 | 1128696140 | 2850 | 2850 | 2850 | 2850 | 20 |
| 239 | 20240102 | 151400 | 1128639140 | 2850 | 2855 | 2855 | 2850 | 255 |
| 240 | 20240102 | 151300 | 1127911770 | 2855 | 2855 | 2855 | 2850 | 157 |
| 241 | 20240102 | 151200 | 1127463555 | 2855 | 2855 | 2855 | 2855 | 98 |
| 242 | 20240102 | 151100 | 1127183765 | 2855 | 2850 | 2855 | 2845 | 307 |
| 243 | 20240102 | 151000 | 1126308965 | 2850 | 2850 | 2850 | 2850 | 141 |
| 244 | 20240102 | 150900 | 1125907115 | 2850 | 2850 | 2850 | 2850 | 100 |
| 245 | 20240102 | 150800 | 1125622115 | 2850 | 2850 | 2850 | 2850 | 179 |
| 246 | 20240102 | 150700 | 1125111965 | 2855 | 2855 | 2855 | 2845 | 169 |
| 247 | 20240102 | 150600 | 1124630120 | 2855 | 2850 | 2855 | 2850 | 99 |
| 248 | 20240102 | 150500 | 1124347665 | 2850 | 2850 | 2850 | 2845 | 323 |
| 249 | 20240102 | 150400 | 1123427615 | 2850 | 2850 | 2850 | 2850 | 879 |
| 250 | 20240102 | 150300 | 1120922465 | 2840 | 2845 | 2845 | 2840 | 360 |
| 251 | 20240102 | 150200 | 1119898770 | 2845 | 2850 | 2850 | 2845 | 155 |
| 252 | 20240102 | 150100 | 1119457610 | 2850 | 2850 | 2850 | 2850 | 101 |
| 253 | 20240102 | 150000 | 1119169760 | 2850 | 2850 | 2850 | 2845 | 585 |
| 254 | 20240102 | 145900 | 1117503210 | 2850 | 2850 | 2850 | 2845 | 560 |
| 255 | 20240102 | 145800 | 1115907215 | 2850 | 2840 | 2850 | 2840 | 859 |
| 256 | 20240102 | 145700 | 1113461270 | 2845 | 2845 | 2850 | 2840 | 1915 |
| 257 | 20240102 | 145600 | 1108014100 | 2845 | 2855 | 2855 | 2845 | 399 |
| 258 | 20240102 | 145500 | 1106877260 | 2860 | 2855 | 2860 | 2850 | 775 |
| 259 | 20240102 | 145400 | 1104661880 | 2860 | 2860 | 2860 | 2860 | 692 |
| 260 | 20240102 | 145300 | 1102682760 | 2860 | 2860 | 2860 | 2850 | 1953 |
| 261 | 20240102 | 145200 | 1097112680 | 2860 | 2860 | 2860 | 2855 | 535 |
| 262 | 20240102 | 145100 | 1095582930 | 2860 | 2860 | 2860 | 2855 | 1822 |
| 263 | 20240102 | 145000 | 1090377855 | 2855 | 2865 | 2865 | 2855 | 1507 |
| 264 | 20240102 | 144900 | 1086072770 | 2865 | 2860 | 2865 | 2860 | 1346 |
| 265 | 20240102 | 144800 | 1082221470 | 2860 | 2860 | 2860 | 2855 | 747 |
| 266 | 20240102 | 144700 | 1080085560 | 2860 | 2860 | 2860 | 2860 | 500 |
| 267 | 20240102 | 144600 | 1078655560 | 2860 | 2860 | 2860 | 2855 | 1323 |
| 268 | 20240102 | 144500 | 1074872280 | 2860 | 2860 | 2860 | 2855 | 616 |
| 269 | 20240102 | 144400 | 1073111185 | 2860 | 2860 | 2860 | 2855 | 778 |
| 270 | 20240102 | 144300 | 1070887105 | 2860 | 2860 | 2865 | 2860 | 3270 |
| 271 | 20240102 | 144200 | 1061532745 | 2860 | 2860 | 2860 | 2855 | 3705 |
| 272 | 20240102 | 144100 | 1050936695 | 2860 | 2860 | 2860 | 2860 | 550 |
| 273 | 20240102 | 144000 | 1049363695 | 2860 | 2860 | 2860 | 2860 | 786 |
| 274 | 20240102 | 143900 | 1047115735 | 2860 | 2860 | 2860 | 2855 | 555 |
| 275 | 20240102 | 143800 | 1045528455 | 2860 | 2860 | 2860 | 2855 | 1332 |
| 276 | 20240102 | 143700 | 1041723935 | 2860 | 2860 | 2860 | 2860 | 1013 |
| 277 | 20240102 | 143600 | 1038826755 | 2860 | 2860 | 2860 | 2855 | 914 |
| 278 | 20240102 | 143500 | 1036214215 | 2860 | 2860 | 2860 | 2855 | 675 |
| 279 | 20240102 | 143400 | 1034284115 | 2855 | 2860 | 2860 | 2850 | 1041 |
| 280 | 20240102 | 143300 | 1031313310 | 2860 | 2860 | 2860 | 2855 | 1900 |
| 281 | 20240102 | 143200 | 1025881510 | 2855 | 2860 | 2860 | 2850 | 1536 |
| 282 | 20240102 | 143100 | 1021496780 | 2860 | 2860 | 2860 | 2855 | 1158 |
| 283 | 20240102 | 143000 | 1018187615 | 2860 | 2860 | 2860 | 2855 | 445 |
| 284 | 20240102 | 142900 | 1016915705 | 2860 | 2860 | 2860 | 2855 | 757 |
| 285 | 20240102 | 142800 | 1014750735 | 2850 | 2860 | 2860 | 2850 | 797 |
| 286 | 20240102 | 142700 | 1012473145 | 2860 | 2860 | 2860 | 2860 | 589 |
| 287 | 20240102 | 142600 | 1010788605 | 2860 | 2860 | 2860 | 2860 | 711 |
| 288 | 20240102 | 142500 | 1008755145 | 2860 | 2860 | 2860 | 2860 | 106 |
| 289 | 20240102 | 142400 | 1008451985 | 2860 | 2860 | 2860 | 2845 | 1110 |
| 290 | 20240102 | 142300 | 1005279035 | 2860 | 2855 | 2860 | 2855 | 450 |
| 291 | 20240102 | 142200 | 1003992235 | 2860 | 2855 | 2860 | 2855 | 528 |
| 292 | 20240102 | 142100 | 1002482195 | 2855 | 2860 | 2860 | 2855 | 881 |
| 293 | 20240102 | 142000 | 999964055 | 2860 | 2860 | 2860 | 2855 | 507 |
| 294 | 20240102 | 141900 | 998514155 | 2855 | 2855 | 2855 | 2855 | 345 |
| 295 | 20240102 | 141800 | 997529180 | 2855 | 2855 | 2855 | 2850 | 536 |
| 296 | 20240102 | 141700 | 995999225 | 2855 | 2855 | 2855 | 2855 | 634 |
| 297 | 20240102 | 141600 | 994189155 | 2855 | 2855 | 2855 | 2855 | 1262 |
| 298 | 20240102 | 141500 | 990586145 | 2855 | 2855 | 2855 | 2855 | 660 |
| 299 | 20240102 | 141400 | 988701845 | 2855 | 2855 | 2855 | 2850 | 559 |
| 300 | 20240102 | 141300 | 987106405 | 2850 | 2855 | 2855 | 2835 | 2314 |
| 301 | 20240102 | 141200 | 980524150 | 2855 | 2855 | 2855 | 2855 | 417 |
| 302 | 20240102 | 141100 | 979333615 | 2855 | 2855 | 2855 | 2850 | 403 |
| 303 | 20240102 | 141000 | 978183150 | 2855 | 2855 | 2855 | 2850 | 586 |
| 304 | 20240102 | 140900 | 976510620 | 2855 | 2850 | 2855 | 2830 | 3624 |
| 305 | 20240102 | 140800 | 966202145 | 2850 | 2850 | 2850 | 2845 | 661 |
| 306 | 20240102 | 140700 | 964318350 | 2850 | 2855 | 2855 | 2850 | 2212 |
| 307 | 20240102 | 140600 | 958008070 | 2855 | 2855 | 2855 | 2855 | 426 |
| 308 | 20240102 | 140500 | 956791840 | 2855 | 2855 | 2860 | 2855 | 672 |
| 309 | 20240102 | 140400 | 954872805 | 2855 | 2860 | 2860 | 2855 | 640 |
| 310 | 20240102 | 140300 | 953043560 | 2860 | 2860 | 2860 | 2855 | 592 |
| 311 | 20240102 | 140200 | 951351465 | 2860 | 2855 | 2860 | 2850 | 1556 |
| 312 | 20240102 | 140100 | 946907235 | 2855 | 2860 | 2860 | 2855 | 728 |
| 313 | 20240102 | 140000 | 944825335 | 2855 | 2855 | 2860 | 2855 | 474 |
| 314 | 20240102 | 135900 | 943470570 | 2860 | 2860 | 2860 | 2855 | 689 |
| 315 | 20240102 | 135800 | 941500655 | 2860 | 2855 | 2860 | 2850 | 4390 |
| 316 | 20240102 | 135700 | 928975450 | 2860 | 2860 | 2860 | 2855 | 610 |
| 317 | 20240102 | 135600 | 927231350 | 2860 | 2860 | 2860 | 2855 | 1430 |
| 318 | 20240102 | 135500 | 923146705 | 2860 | 2860 | 2860 | 2855 | 761 |
| 319 | 20240102 | 135400 | 920970345 | 2860 | 2865 | 2865 | 2860 | 3662 |
| 320 | 20240102 | 135300 | 910494990 | 2865 | 2860 | 2865 | 2860 | 863 |
| 321 | 20240102 | 135200 | 908025640 | 2860 | 2860 | 2865 | 2855 | 942 |
| 322 | 20240102 | 135100 | 905330615 | 2860 | 2855 | 2860 | 2855 | 6990 |
| 323 | 20240102 | 135000 | 885363710 | 2855 | 2855 | 2855 | 2850 | 414 |
| 324 | 20240102 | 134900 | 884182000 | 2850 | 2850 | 2855 | 2850 | 1664 |
| 325 | 20240102 | 134800 | 879437230 | 2855 | 2860 | 2860 | 2855 | 2234 |
| 326 | 20240102 | 134700 | 873057795 | 2855 | 2855 | 2855 | 2855 | 1141 |
| 327 | 20240102 | 134600 | 869800240 | 2850 | 2850 | 2855 | 2845 | 672 |
| 328 | 20240102 | 134500 | 867883275 | 2850 | 2840 | 2860 | 2830 | 26921 |
| 329 | 20240102 | 134400 | 791221730 | 2840 | 2840 | 2840 | 2840 | 591 |
| 330 | 20240102 | 134300 | 789543290 | 2840 | 2835 | 2840 | 2830 | 783 |
| 331 | 20240102 | 134200 | 787322350 | 2835 | 2830 | 2835 | 2830 | 6656 |
| 332 | 20240102 | 134100 | 768453090 | 2835 | 2835 | 2835 | 2830 | 713 |
| 333 | 20240102 | 134000 | 766432485 | 2835 | 2835 | 2835 | 2830 | 544 |
| 334 | 20240102 | 133900 | 764890295 | 2830 | 2835 | 2835 | 2830 | 871 |
| 335 | 20240102 | 133800 | 762422430 | 2835 | 2830 | 2835 | 2830 | 363 |
| 336 | 20240102 | 133700 | 761393695 | 2830 | 2835 | 2835 | 2830 | 510 |
| 337 | 20240102 | 133600 | 759949975 | 2835 | 2830 | 2835 | 2830 | 881 |
| 338 | 20240102 | 133500 | 757455530 | 2830 | 2830 | 2835 | 2830 | 882 |
| 339 | 20240102 | 133400 | 754958895 | 2830 | 2835 | 2835 | 2830 | 1455 |
| 340 | 20240102 | 133300 | 750841070 | 2835 | 2835 | 2835 | 2825 | 1244 |
| 341 | 20240102 | 133200 | 747318445 | 2830 | 2830 | 2830 | 2830 | 4910 |
| 342 | 20240102 | 133100 | 733423145 | 2830 | 2825 | 2830 | 2825 | 436 |
| 343 | 20240102 | 133000 | 732189565 | 2825 | 2830 | 2830 | 2825 | 1028 |
| 344 | 20240102 | 132900 | 729282460 | 2830 | 2830 | 2830 | 2830 | 455 |
| 345 | 20240102 | 132800 | 727994810 | 2825 | 2830 | 2830 | 2825 | 232 |
| 346 | 20240102 | 132700 | 727338400 | 2830 | 2830 | 2830 | 2825 | 747 |
| 347 | 20240102 | 132600 | 725225060 | 2830 | 2830 | 2830 | 2825 | 619 |
| 348 | 20240102 | 132500 | 723473635 | 2830 | 2830 | 2830 | 2825 | 555 |
| 349 | 20240102 | 132400 | 721904735 | 2830 | 2830 | 2830 | 2825 | 537 |
| 350 | 20240102 | 132300 | 720385030 | 2830 | 2830 | 2830 | 2820 | 3341 |
| 351 | 20240102 | 132200 | 710934250 | 2830 | 2825 | 2830 | 2825 | 4720 |
| 352 | 20240102 | 132100 | 697599960 | 2825 | 2825 | 2825 | 2820 | 368 |
| 353 | 20240102 | 132000 | 696560375 | 2825 | 2825 | 2825 | 2825 | 358 |
| 354 | 20240102 | 131900 | 695549025 | 2825 | 2825 | 2825 | 2810 | 980 |
| 355 | 20240102 | 131800 | 692782565 | 2825 | 2825 | 2825 | 2820 | 930 |
| 356 | 20240102 | 131700 | 690159350 | 2825 | 2825 | 2825 | 2825 | 475 |
| 357 | 20240102 | 131600 | 688817475 | 2825 | 2825 | 2825 | 2825 | 730 |
| 358 | 20240102 | 131500 | 686755225 | 2825 | 2825 | 2825 | 2825 | 303 |
| 359 | 20240102 | 131400 | 685899250 | 2825 | 2820 | 2825 | 2820 | 1195 |
| 360 | 20240102 | 131300 | 682528380 | 2820 | 2825 | 2825 | 2820 | 631 |
| 361 | 20240102 | 131200 | 680745910 | 2825 | 2820 | 2825 | 2820 | 393 |
| 362 | 20240102 | 131100 | 679635690 | 2820 | 2820 | 2825 | 2820 | 599 |
| 363 | 20240102 | 131000 | 677944030 | 2825 | 2825 | 2825 | 2825 | 364 |
| 364 | 20240102 | 130900 | 676915730 | 2825 | 2820 | 2825 | 2820 | 8550 |
| 365 | 20240102 | 130800 | 652804120 | 2815 | 2815 | 2820 | 2810 | 5502 |
| 366 | 20240102 | 130700 | 637315995 | 2815 | 2815 | 2815 | 2815 | 312 |
| 367 | 20240102 | 130600 | 636437715 | 2815 | 2815 | 2815 | 2815 | 395 |
| 368 | 20240102 | 130500 | 635325790 | 2815 | 2815 | 2815 | 2810 | 619 |
| 369 | 20240102 | 130400 | 633583310 | 2815 | 2815 | 2815 | 2815 | 346 |
| 370 | 20240102 | 130300 | 632609320 | 2815 | 2810 | 2815 | 2805 | 468 |
| 371 | 20240102 | 130200 | 631292710 | 2815 | 2815 | 2815 | 2815 | 136 |
| 372 | 20240102 | 130100 | 630909870 | 2815 | 2815 | 2815 | 2815 | 35 |
| 373 | 20240102 | 130000 | 630811345 | 2815 | 2815 | 2815 | 2815 | 1 |
| 374 | 20240102 | 125900 | 630808530 | 2815 | 2815 | 2815 | 2815 | 124 |
| 375 | 20240102 | 125800 | 630459470 | 2815 | 2815 | 2815 | 2815 | 0 |
| 376 | 20240102 | 125700 | 630459470 | 2815 | 2810 | 2815 | 2810 | 88 |
| 377 | 20240102 | 125600 | 630212185 | 2810 | 2810 | 2810 | 2810 | 13 |
| 378 | 20240102 | 125500 | 630175655 | 2815 | 2815 | 2815 | 2815 | 704 |
| 379 | 20240102 | 125400 | 628193895 | 2815 | 2815 | 2815 | 2805 | 606 |
| 380 | 20240102 | 125300 | 626492465 | 2815 | 2815 | 2815 | 2815 | 1 |
| 381 | 20240102 | 125200 | 626489650 | 2815 | 2815 | 2815 | 2810 | 19 |
| 382 | 20240102 | 125100 | 626436240 | 2820 | 2810 | 2820 | 2810 | 5564 |
| 383 | 20240102 | 125000 | 610775685 | 2810 | 2815 | 2815 | 2810 | 39 |
| 384 | 20240102 | 124900 | 610665910 | 2810 | 2810 | 2810 | 2810 | 0 |
| 385 | 20240102 | 124800 | 610665910 | 2810 | 2810 | 2810 | 2810 | 6685 |
| 386 | 20240102 | 124700 | 591881060 | 2810 | 2810 | 2810 | 2810 | 5 |
| 387 | 20240102 | 124600 | 591867010 | 2810 | 2810 | 2810 | 2810 | 0 |
| 388 | 20240102 | 124500 | 591867010 | 2810 | 2810 | 2810 | 2810 | 124 |
| 389 | 20240102 | 124400 | 591518570 | 2805 | 2805 | 2805 | 2805 | 200 |
| 390 | 20240102 | 124300 | 590957570 | 2810 | 2810 | 2810 | 2810 | 123 |
| 391 | 20240102 | 124200 | 590611940 | 2805 | 2805 | 2805 | 2805 | 600 |
| 392 | 20240102 | 124100 | 588928940 | 2805 | 2805 | 2805 | 2805 | 6800 |
| 393 | 20240102 | 124000 | 569854940 | 2805 | 2805 | 2805 | 2805 | 146 |
| 394 | 20240102 | 123900 | 569445410 | 2805 | 2805 | 2805 | 2800 | 4261 |
| 395 | 20240102 | 123800 | 557506565 | 2805 | 2805 | 2805 | 2805 | 36 |
| 396 | 20240102 | 123700 | 557405585 | 2805 | 2805 | 2805 | 2805 | 129 |
| 397 | 20240102 | 123600 | 557043740 | 2805 | 2805 | 2805 | 2800 | 204 |
| 398 | 20240102 | 123500 | 556471540 | 2805 | 2805 | 2805 | 2805 | 0 |
| 399 | 20240102 | 123400 | 556471540 | 2805 | 2805 | 2805 | 2805 | 183 |
| 400 | 20240102 | 123300 | 555958225 | 2805 | 2805 | 2805 | 2805 | 4 |
| 401 | 20240102 | 123200 | 555947005 | 2805 | 2805 | 2805 | 2805 | 7 |
| 402 | 20240102 | 123100 | 555927370 | 2805 | 2805 | 2805 | 2800 | 353 |
| 403 | 20240102 | 123000 | 554938250 | 2805 | 2805 | 2805 | 2800 | 1985 |
| 404 | 20240102 | 122900 | 549370330 | 2805 | 2805 | 2805 | 2805 | 124 |
| 405 | 20240102 | 122800 | 549022510 | 2800 | 2800 | 2800 | 2800 | 0 |
| 406 | 20240102 | 122700 | 549022510 | 2800 | 2800 | 2800 | 2800 | 489 |
| 407 | 20240102 | 122600 | 547653310 | 2800 | 2805 | 2805 | 2800 | 147 |
| 408 | 20240102 | 122500 | 547241025 | 2805 | 2805 | 2805 | 2805 | 10 |
| 409 | 20240102 | 122400 | 547212975 | 2805 | 2805 | 2805 | 2805 | 1000 |
| 410 | 20240102 | 122300 | 544407975 | 2805 | 2805 | 2805 | 2805 | 124 |
| 411 | 20240102 | 122200 | 544060155 | 2805 | 2805 | 2805 | 2805 | 0 |
| 412 | 20240102 | 122100 | 544060155 | 2805 | 2800 | 2805 | 2800 | 630 |
| 413 | 20240102 | 122000 | 542296055 | 2805 | 2805 | 2805 | 2805 | 124 |
| 414 | 20240102 | 121900 | 541948235 | 2800 | 2800 | 2800 | 2800 | 50 |
| 415 | 20240102 | 121800 | 541808235 | 2805 | 2805 | 2805 | 2805 | 103 |
| 416 | 20240102 | 121700 | 541519320 | 2805 | 2805 | 2805 | 2805 | 123 |
| 417 | 20240102 | 121600 | 541174305 | 2805 | 2805 | 2805 | 2805 | 100 |
| 418 | 20240102 | 121500 | 540893805 | 2805 | 2805 | 2805 | 2805 | 124 |
| 419 | 20240102 | 121400 | 540545985 | 2800 | 2800 | 2800 | 2800 | 200 |
| 420 | 20240102 | 121300 | 539985985 | 2800 | 2800 | 2800 | 2800 | 462 |
| 421 | 20240102 | 121200 | 538692385 | 2805 | 2805 | 2805 | 2805 | 125 |
| 422 | 20240102 | 121100 | 538341760 | 2800 | 2800 | 2800 | 2800 | 60 |
| 423 | 20240102 | 121000 | 538173760 | 2805 | 2805 | 2805 | 2805 | 0 |
| 424 | 20240102 | 120900 | 538173760 | 2805 | 2805 | 2805 | 2800 | 287 |
| 425 | 20240102 | 120800 | 537369535 | 2805 | 2805 | 2805 | 2805 | 0 |
| 426 | 20240102 | 120700 | 537369535 | 2805 | 2805 | 2805 | 2805 | 0 |
| 427 | 20240102 | 120600 | 537369535 | 2805 | 2805 | 2805 | 2800 | 209 |
| 428 | 20240102 | 120500 | 536783700 | 2800 | 2800 | 2800 | 2800 | 65 |
| 429 | 20240102 | 120400 | 536601700 | 2805 | 2805 | 2805 | 2805 | 7 |
| 430 | 20240102 | 120300 | 536582065 | 2805 | 2800 | 2805 | 2800 | 3124 |
| 431 | 20240102 | 120200 | 527834245 | 2805 | 2805 | 2805 | 2805 | 165 |
| 432 | 20240102 | 120100 | 527371420 | 2805 | 2805 | 2805 | 2805 | 124 |
| 433 | 20240102 | 120000 | 527023600 | 2805 | 2805 | 2805 | 2805 | 15 |
| 434 | 20240102 | 115900 | 526981525 | 2805 | 2805 | 2805 | 2805 | 5 |
| 435 | 20240102 | 115800 | 526967500 | 2805 | 2805 | 2805 | 2805 | 127 |
| 436 | 20240102 | 115700 | 526611265 | 2805 | 2805 | 2805 | 2805 | 1810 |
| 437 | 20240102 | 115600 | 521534215 | 2805 | 2805 | 2805 | 2805 | 0 |
| 438 | 20240102 | 115500 | 521534215 | 2805 | 2805 | 2805 | 2805 | 124 |
| 439 | 20240102 | 115400 | 521186395 | 2805 | 2805 | 2805 | 2805 | 116 |
| 440 | 20240102 | 115300 | 520861015 | 2805 | 2805 | 2805 | 2805 | 0 |
| 441 | 20240102 | 115200 | 520861015 | 2805 | 2805 | 2805 | 2805 | 129 |
| 442 | 20240102 | 115100 | 520499170 | 2805 | 2805 | 2810 | 2805 | 735 |
| 443 | 20240102 | 115000 | 518437440 | 2805 | 2805 | 2810 | 2805 | 44 |
| 444 | 20240102 | 114900 | 518314010 | 2810 | 2810 | 2810 | 2810 | 123 |
| 445 | 20240102 | 114800 | 517968380 | 2810 | 2805 | 2810 | 2805 | 3087 |
| 446 | 20240102 | 114700 | 509296500 | 2810 | 2810 | 2810 | 2810 | 1679 |
| 447 | 20240102 | 114600 | 504578510 | 2810 | 2810 | 2810 | 2810 | 8 |
| 448 | 20240102 | 114500 | 504556030 | 2810 | 2805 | 2810 | 2805 | 125 |
| 449 | 20240102 | 114400 | 504205400 | 2810 | 2805 | 2810 | 2805 | 7 |
| 450 | 20240102 | 114300 | 504185735 | 2810 | 2810 | 2810 | 2810 | 0 |
| 451 | 20240102 | 114200 | 504185735 | 2810 | 2805 | 2810 | 2805 | 1006 |
| 452 | 20240102 | 114100 | 501358880 | 2805 | 2805 | 2810 | 2805 | 631 |
| 453 | 20240102 | 114000 | 499588910 | 2800 | 2805 | 2805 | 2800 | 172 |
| 454 | 20240102 | 113900 | 499107300 | 2805 | 2810 | 2810 | 2800 | 250 |
| 455 | 20240102 | 113800 | 498406375 | 2810 | 2810 | 2810 | 2800 | 48 |
| 456 | 20240102 | 113700 | 498271945 | 2800 | 2810 | 2810 | 2800 | 753 |
| 457 | 20240102 | 113600 | 496161460 | 2805 | 2805 | 2810 | 2805 | 2025 |
| 458 | 20240102 | 113500 | 490481330 | 2805 | 2805 | 2805 | 2805 | 225 |
| 459 | 20240102 | 113400 | 489850205 | 2800 | 2805 | 2805 | 2800 | 44 |
| 460 | 20240102 | 113300 | 489726960 | 2805 | 2800 | 2805 | 2795 | 13837 |
| 461 | 20240102 | 113200 | 450983550 | 2800 | 2795 | 2800 | 2795 | 101 |
| 462 | 20240102 | 113100 | 450701250 | 2800 | 2800 | 2800 | 2795 | 1722 |
| 463 | 20240102 | 113000 | 445888170 | 2800 | 2795 | 2800 | 2795 | 389 |
| 464 | 20240102 | 112900 | 444799970 | 2800 | 2800 | 2800 | 2800 | 0 |
| 465 | 20240102 | 112800 | 444799970 | 2800 | 2795 | 2800 | 2795 | 301 |
| 466 | 20240102 | 112700 | 443958670 | 2800 | 2800 | 2800 | 2800 | 770 |
| 467 | 20240102 | 112600 | 441802670 | 2800 | 2795 | 2800 | 2790 | 5658 |
| 468 | 20240102 | 112500 | 425989090 | 2790 | 2790 | 2795 | 2785 | 2475 |
| 469 | 20240102 | 112400 | 419083855 | 2790 | 2790 | 2790 | 2790 | 124 |
| 470 | 20240102 | 112300 | 418737895 | 2790 | 2790 | 2790 | 2790 | 1 |
| 471 | 20240102 | 112200 | 418735105 | 2785 | 2785 | 2790 | 2785 | 30 |
| 472 | 20240102 | 112100 | 418651505 | 2790 | 2790 | 2790 | 2790 | 0 |
| 473 | 20240102 | 112000 | 418651505 | 2790 | 2785 | 2790 | 2785 | 402 |
| 474 | 20240102 | 111900 | 417531005 | 2785 | 2780 | 2790 | 2780 | 234 |
| 475 | 20240102 | 111800 | 416879310 | 2790 | 2785 | 2790 | 2780 | 8121 |
| 476 | 20240102 | 111700 | 394247835 | 2785 | 2780 | 2785 | 2775 | 2518 |
| 477 | 20240102 | 111600 | 387248350 | 2775 | 2770 | 2775 | 2770 | 2614 |
| 478 | 20240102 | 111500 | 379995500 | 2775 | 2770 | 2775 | 2765 | 1456 |
| 479 | 20240102 | 111400 | 375968650 | 2770 | 2770 | 2770 | 2770 | 960 |
| 480 | 20240102 | 111300 | 373309450 | 2770 | 2770 | 2770 | 2770 | 1696 |
| 481 | 20240102 | 111200 | 368611530 | 2770 | 2765 | 2770 | 2765 | 107 |
| 482 | 20240102 | 111100 | 368315665 | 2770 | 2775 | 2775 | 2770 | 467 |
| 483 | 20240102 | 111000 | 367022065 | 2775 | 2765 | 2775 | 2765 | 392 |
| 484 | 20240102 | 110900 | 365935265 | 2765 | 2765 | 2765 | 2765 | 356 |
| 485 | 20240102 | 110800 | 364950925 | 2765 | 2770 | 2770 | 2765 | 105 |
| 486 | 20240102 | 110700 | 364660575 | 2770 | 2775 | 2775 | 2770 | 124 |
| 487 | 20240102 | 110600 | 364317090 | 2775 | 2765 | 2775 | 2765 | 9 |
| 488 | 20240102 | 110500 | 364292155 | 2760 | 2765 | 2765 | 2760 | 1397 |
| 489 | 20240102 | 110400 | 360432950 | 2765 | 2765 | 2765 | 2765 | 11 |
| 490 | 20240102 | 110300 | 360402535 | 2765 | 2765 | 2765 | 2765 | 0 |
| 491 | 20240102 | 110200 | 360402535 | 2765 | 2765 | 2765 | 2765 | 124 |
| 492 | 20240102 | 110100 | 360059675 | 2760 | 2760 | 2760 | 2760 | 237 |
| 493 | 20240102 | 110000 | 359405555 | 2760 | 2760 | 2760 | 2760 | 800 |
| 494 | 20240102 | 105900 | 357197555 | 2765 | 2765 | 2770 | 2765 | 6084 |
| 495 | 20240102 | 105800 | 340366760 | 2765 | 2765 | 2765 | 2765 | 0 |
| 496 | 20240102 | 105700 | 340366760 | 2765 | 2765 | 2765 | 2765 | 100 |
| 497 | 20240102 | 105600 | 340090260 | 2770 | 2770 | 2770 | 2770 | 150 |
| 498 | 20240102 | 105500 | 339674760 | 2765 | 2765 | 2765 | 2765 | 0 |
| 499 | 20240102 | 105400 | 339674760 | 2765 | 2765 | 2770 | 2765 | 140 |
| 500 | 20240102 | 105300 | 339287655 | 2765 | 2765 | 2765 | 2765 | 7000 |
| 501 | 20240102 | 105200 | 319932655 | 2770 | 2770 | 2770 | 2765 | 628 |
| 502 | 20240102 | 105100 | 318193640 | 2770 | 2770 | 2770 | 2770 | 299 |
| 503 | 20240102 | 105000 | 317365410 | 2765 | 2770 | 2770 | 2760 | 5142 |
| 504 | 20240102 | 104900 | 303154195 | 2770 | 2770 | 2770 | 2770 | 2647 |
| 505 | 20240102 | 104800 | 295822005 | 2770 | 2770 | 2770 | 2765 | 354 |
| 506 | 20240102 | 104700 | 294841920 | 2770 | 2770 | 2770 | 2770 | 141 |
| 507 | 20240102 | 104600 | 294451350 | 2770 | 2770 | 2770 | 2770 | 2 |
| 508 | 20240102 | 104500 | 294445810 | 2765 | 2765 | 2765 | 2765 | 0 |
| 509 | 20240102 | 104400 | 294445810 | 2765 | 2765 | 2765 | 2765 | 3705 |
| 510 | 20240102 | 104300 | 284201485 | 2765 | 2760 | 2765 | 2760 | 2506 |
| 511 | 20240102 | 104200 | 277284845 | 2765 | 2765 | 2765 | 2760 | 390 |
| 512 | 20240102 | 104100 | 276207495 | 2765 | 2765 | 2765 | 2760 | 1568 |
| 513 | 20240102 | 104000 | 271872420 | 2765 | 2765 | 2765 | 2765 | 48 |
| 514 | 20240102 | 103900 | 271739700 | 2765 | 2760 | 2765 | 2760 | 2625 |
| 515 | 20240102 | 103800 | 264494075 | 2765 | 2760 | 2765 | 2760 | 2001 |
| 516 | 20240102 | 103700 | 258971310 | 2765 | 2765 | 2765 | 2765 | 0 |
| 517 | 20240102 | 103600 | 258971310 | 2765 | 2755 | 2765 | 2755 | 3724 |
| 518 | 20240102 | 103500 | 248694565 | 2760 | 2760 | 2760 | 2760 | 0 |
| 519 | 20240102 | 103400 | 248694565 | 2760 | 2760 | 2760 | 2760 | 4 |
| 520 | 20240102 | 103300 | 248683525 | 2760 | 2765 | 2765 | 2760 | 244 |
| 521 | 20240102 | 103200 | 248009895 | 2760 | 2765 | 2765 | 2760 | 1440 |
| 522 | 20240102 | 103100 | 244035295 | 2765 | 2760 | 2765 | 2760 | 202 |
| 523 | 20240102 | 103000 | 243477770 | 2765 | 2760 | 2765 | 2760 | 408 |
| 524 | 20240102 | 102900 | 242351485 | 2760 | 2760 | 2765 | 2760 | 3845 |
| 525 | 20240102 | 102800 | 231739280 | 2760 | 2750 | 2760 | 2750 | 4527 |
| 526 | 20240102 | 102700 | 219268210 | 2755 | 2750 | 2755 | 2750 | 110 |
| 527 | 20240102 | 102600 | 218965660 | 2750 | 2745 | 2750 | 2745 | 2033 |
| 528 | 20240102 | 102500 | 213374920 | 2745 | 2745 | 2745 | 2745 | 23 |
| 529 | 20240102 | 102400 | 213311785 | 2740 | 2745 | 2745 | 2740 | 312 |
| 530 | 20240102 | 102300 | 212456795 | 2745 | 2745 | 2745 | 2745 | 11019 |
| 531 | 20240102 | 102200 | 182209640 | 2745 | 2745 | 2745 | 2745 | 1086 |
| 532 | 20240102 | 102100 | 179228570 | 2740 | 2740 | 2745 | 2740 | 1794 |
| 533 | 20240102 | 102000 | 174313005 | 2740 | 2740 | 2740 | 2740 | 1 |
| 534 | 20240102 | 101900 | 174310265 | 2745 | 2745 | 2745 | 2740 | 6739 |
| 535 | 20240102 | 101800 | 155844710 | 2745 | 2745 | 2750 | 2745 | 4502 |
| 536 | 20240102 | 101700 | 143486715 | 2745 | 2745 | 2745 | 2745 | 606 |
| 537 | 20240102 | 101600 | 141823245 | 2745 | 2745 | 2745 | 2745 | 1194 |
| 538 | 20240102 | 101500 | 138545715 | 2745 | 2750 | 2750 | 2745 | 217 |
| 539 | 20240102 | 101400 | 137949975 | 2750 | 2750 | 2750 | 2745 | 1023 |
| 540 | 20240102 | 101300 | 135141725 | 2750 | 2745 | 2750 | 2745 | 3506 |
| 541 | 20240102 | 101200 | 125501725 | 2745 | 2745 | 2750 | 2745 | 2096 |
| 542 | 20240102 | 101100 | 119748200 | 2745 | 2750 | 2750 | 2745 | 610 |
| 543 | 20240102 | 101000 | 118073700 | 2750 | 2745 | 2750 | 2745 | 1735 |
| 544 | 20240102 | 100900 | 113310725 | 2745 | 2745 | 2745 | 2740 | 6809 |
| 545 | 20240102 | 100800 | 94622270 | 2745 | 2745 | 2750 | 2740 | 1431 |
| 546 | 20240102 | 100700 | 90696535 | 2750 | 2755 | 2755 | 2750 | 1099 |
| 547 | 20240102 | 100600 | 87674235 | 2755 | 2750 | 2755 | 2750 | 2201 |
| 548 | 20240102 | 100500 | 81621480 | 2755 | 2750 | 2755 | 2750 | 1979 |
| 549 | 20240102 | 100400 | 76179165 | 2750 | 2750 | 2750 | 2750 | 50 |
| 550 | 20240102 | 100300 | 76041665 | 2745 | 2730 | 2745 | 2730 | 3540 |
| 551 | 20240102 | 100200 | 66346615 | 2735 | 2735 | 2735 | 2735 | 742 |
| 552 | 20240102 | 100100 | 64317245 | 2735 | 2745 | 2745 | 2730 | 4238 |
| 553 | 20240102 | 100000 | 52747075 | 2745 | 2745 | 2750 | 2735 | 19228 |