26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 3 | 20240102 | 184400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20240102 | 184300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20240102 | 184200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20240102 | 184100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20240102 | 184000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20240102 | 183900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20240102 | 183800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20240102 | 183700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20240102 | 183600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20240102 | 183500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20240102 | 183400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20240102 | 183300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20240102 | 183200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20240102 | 183100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20240102 | 183000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20240102 | 182900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20240102 | 182800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20240102 | 182700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20240102 | 182600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20240102 | 182500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20240102 | 182400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20240102 | 182300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20240102 | 182200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20240102 | 182100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20240102 | 182000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20240102 | 181900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20240102 | 181800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20240102 | 181700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20240102 | 181600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20240102 | 181500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 33 | 20240102 | 181400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20240102 | 181300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20240102 | 181200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20240102 | 181100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20240102 | 181000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20240102 | 180900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20240102 | 180800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20240102 | 180700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20240102 | 180600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20240102 | 180500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20240102 | 180400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20240102 | 180300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20240102 | 180200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20240102 | 180100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20240102 | 180000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20240102 | 175900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20240102 | 175800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20240102 | 175700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20240102 | 175600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20240102 | 175500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20240102 | 175400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20240102 | 175300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20240102 | 175200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20240102 | 175100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20240102 | 175000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20240102 | 174900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20240102 | 174800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20240102 | 174700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20240102 | 174600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20240102 | 174500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 63 | 20240102 | 174400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20240102 | 174300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20240102 | 174200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20240102 | 174100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20240102 | 174000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20240102 | 173900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20240102 | 173800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20240102 | 173700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20240102 | 173600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20240102 | 173500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20240102 | 173400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20240102 | 173300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20240102 | 173200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20240102 | 173100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20240102 | 173000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20240102 | 172900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20240102 | 172800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20240102 | 172700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20240102 | 172600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20240102 | 172500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20240102 | 172400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20240102 | 172300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20240102 | 172200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20240102 | 172100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20240102 | 172000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20240102 | 171900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20240102 | 171800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20240102 | 171700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20240102 | 171600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20240102 | 171500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 93 | 20240102 | 171400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20240102 | 171300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20240102 | 171200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20240102 | 171100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20240102 | 171000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20240102 | 170900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20240102 | 170800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20240102 | 170700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20240102 | 170600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20240102 | 170500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20240102 | 170400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20240102 | 170300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20240102 | 170200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20240102 | 170100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20240102 | 170000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20240102 | 165900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20240102 | 165800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20240102 | 165700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20240102 | 165600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20240102 | 165500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20240102 | 165400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20240102 | 165300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20240102 | 165200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20240102 | 165100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20240102 | 165000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20240102 | 164900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20240102 | 164800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20240102 | 164700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20240102 | 164600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20240102 | 164500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 123 | 20240102 | 164400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20240102 | 164300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20240102 | 164200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20240102 | 164100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20240102 | 164000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20240102 | 163900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20240102 | 163800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20240102 | 163700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20240102 | 163600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20240102 | 163500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20240102 | 163400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20240102 | 163300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20240102 | 163200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20240102 | 163100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20240102 | 163000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20240102 | 162900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20240102 | 162800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20240102 | 162700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20240102 | 162600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20240102 | 162500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20240102 | 162400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20240102 | 162300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20240102 | 162200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20240102 | 162100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20240102 | 162000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20240102 | 161900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20240102 | 161800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20240102 | 161700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20240102 | 161600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20240102 | 161500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 153 | 20240102 | 161400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20240102 | 161300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20240102 | 161200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20240102 | 161100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20240102 | 161000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20240102 | 160900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20240102 | 160800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20240102 | 160700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20240102 | 160600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20240102 | 160500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20240102 | 160400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20240102 | 160300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20240102 | 160200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20240102 | 160100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20240102 | 160000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20240102 | 155900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20240102 | 155800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20240102 | 155700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20240102 | 155600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20240102 | 155500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20240102 | 155400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20240102 | 155300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20240102 | 155200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20240102 | 155100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20240102 | 155000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20240102 | 154900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20240102 | 154800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20240102 | 154700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20240102 | 154600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20240102 | 154500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 183 | 20240102 | 154400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20240102 | 154300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20240102 | 154200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20240102 | 154100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20240102 | 154000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20240102 | 153900 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20240102 | 153800 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20240102 | 153700 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20240102 | 153600 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20240102 | 153500 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20240102 | 153400 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20240102 | 153300 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20240102 | 153200 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20240102 | 153100 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20240102 | 153000 | 1284173340 | 4435 | 4435 | 4435 | 4435 | 3935 |
| 198 | 20240102 | 152900 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20240102 | 152800 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20240102 | 152700 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20240102 | 152600 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20240102 | 152500 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20240102 | 152400 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20240102 | 152300 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20240102 | 152200 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20240102 | 152100 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20240102 | 152000 | 1266721615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20240102 | 151900 | 1266721615 | 4435 | 4430 | 4435 | 4430 | 1512 |
| 209 | 20240102 | 151800 | 1260020670 | 4430 | 4430 | 4430 | 4430 | 2139 |
| 210 | 20240102 | 151700 | 1250544900 | 4425 | 4425 | 4425 | 4425 | 638 |
| 211 | 20240102 | 151600 | 1247721750 | 4420 | 4425 | 4425 | 4420 | 606 |
| 212 | 20240102 | 151500 | 1245040205 | 4425 | 4425 | 4430 | 4425 | 785 |
| 213 | 20240102 | 151400 | 1241563295 | 4430 | 4420 | 4430 | 4415 | 3185 |
| 214 | 20240102 | 151300 | 1227476355 | 4420 | 4425 | 4425 | 4420 | 250 |
| 215 | 20240102 | 151200 | 1226370605 | 4425 | 4425 | 4425 | 4425 | 686 |
| 216 | 20240102 | 151100 | 1223335055 | 4415 | 4415 | 4415 | 4415 | 736 |
| 217 | 20240102 | 151000 | 1220085615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20240102 | 150900 | 1220085615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20240102 | 150800 | 1220085615 | 4425 | 4415 | 4425 | 4415 | 16 |
| 220 | 20240102 | 150700 | 1220014965 | 4415 | 4425 | 4425 | 4410 | 3516 |
| 221 | 20240102 | 150600 | 1204491515 | 4425 | 4425 | 4425 | 4425 | 449 |
| 222 | 20240102 | 150500 | 1202504690 | 4425 | 4425 | 4430 | 4425 | 223 |
| 223 | 20240102 | 150400 | 1201517910 | 4425 | 4425 | 4425 | 4425 | 1650 |
| 224 | 20240102 | 150300 | 1194216660 | 4420 | 4430 | 4435 | 4420 | 1617 |
| 225 | 20240102 | 150200 | 1187059095 | 4425 | 4430 | 4430 | 4425 | 2368 |
| 226 | 20240102 | 150100 | 1176569165 | 4435 | 4435 | 4435 | 4430 | 3082 |
| 227 | 20240102 | 150000 | 1162900715 | 4435 | 4435 | 4435 | 4430 | 3094 |
| 228 | 20240102 | 145900 | 1149194280 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 229 | 20240102 | 145800 | 1144764280 | 4430 | 4435 | 4435 | 4425 | 529 |
| 230 | 20240102 | 145700 | 1142419955 | 4435 | 4435 | 4435 | 4435 | 107 |
| 231 | 20240102 | 145600 | 1141945410 | 4435 | 4430 | 4435 | 4430 | 163 |
| 232 | 20240102 | 145500 | 1141223315 | 4430 | 4430 | 4430 | 4430 | 248 |
| 233 | 20240102 | 145400 | 1140124675 | 4430 | 4425 | 4430 | 4420 | 52 |
| 234 | 20240102 | 145300 | 1139894575 | 4430 | 4430 | 4430 | 4430 | 1 |
| 235 | 20240102 | 145200 | 1139890145 | 4420 | 4425 | 4425 | 4420 | 1000 |
| 236 | 20240102 | 145100 | 1135468825 | 4430 | 4430 | 4430 | 4430 | 2264 |
| 237 | 20240102 | 145000 | 1125439305 | 4420 | 4430 | 4430 | 4420 | 623 |
| 238 | 20240102 | 144900 | 1122680085 | 4430 | 4430 | 4430 | 4420 | 1014 |
| 239 | 20240102 | 144800 | 1118198165 | 4420 | 4420 | 4430 | 4420 | 101 |
| 240 | 20240102 | 144700 | 1117751735 | 4430 | 4430 | 4430 | 4430 | 2 |
| 241 | 20240102 | 144600 | 1117742875 | 4430 | 4420 | 4430 | 4420 | 321 |
| 242 | 20240102 | 144500 | 1116322555 | 4420 | 4420 | 4425 | 4415 | 3023 |
| 243 | 20240102 | 144400 | 1102970860 | 4420 | 4420 | 4430 | 4415 | 1091 |
| 244 | 20240102 | 144300 | 1098149110 | 4430 | 4430 | 4430 | 4430 | 1 |
| 245 | 20240102 | 144200 | 1098144680 | 4430 | 4425 | 4430 | 4425 | 110 |
| 246 | 20240102 | 144100 | 1097657915 | 4425 | 4430 | 4430 | 4425 | 641 |
| 247 | 20240102 | 144000 | 1094818710 | 4430 | 4430 | 4430 | 4430 | 200 |
| 248 | 20240102 | 143900 | 1093932710 | 4430 | 4430 | 4430 | 4430 | 1460 |
| 249 | 20240102 | 143800 | 1087464910 | 4430 | 4420 | 4430 | 4420 | 353 |
| 250 | 20240102 | 143700 | 1085901950 | 4420 | 4430 | 4430 | 4420 | 4162 |
| 251 | 20240102 | 143600 | 1067491235 | 4425 | 4430 | 4430 | 4425 | 1616 |
| 252 | 20240102 | 143500 | 1060335550 | 4430 | 4430 | 4430 | 4430 | 550 |
| 253 | 20240102 | 143400 | 1057899050 | 4430 | 4430 | 4430 | 4430 | 737 |
| 254 | 20240102 | 143300 | 1054634140 | 4430 | 4430 | 4430 | 4430 | 100 |
| 255 | 20240102 | 143200 | 1054191140 | 4435 | 4430 | 4435 | 4430 | 156 |
| 256 | 20240102 | 143100 | 1053500055 | 4435 | 4420 | 4435 | 4420 | 17 |
| 257 | 20240102 | 143000 | 1053424885 | 4420 | 4425 | 4435 | 4420 | 21135 |
| 258 | 20240102 | 142900 | 959889480 | 4420 | 4425 | 4425 | 4420 | 3880 |
| 259 | 20240102 | 142800 | 942721980 | 4420 | 4425 | 4425 | 4420 | 6 |
| 260 | 20240102 | 142700 | 942695455 | 4420 | 4420 | 4420 | 4420 | 321 |
| 261 | 20240102 | 142600 | 941276635 | 4420 | 4420 | 4420 | 4420 | 455 |
| 262 | 20240102 | 142500 | 939265535 | 4420 | 4420 | 4425 | 4420 | 1284 |
| 263 | 20240102 | 142400 | 933589240 | 4420 | 4420 | 4420 | 4420 | 496 |
| 264 | 20240102 | 142300 | 931396920 | 4415 | 4415 | 4415 | 4415 | 100 |
| 265 | 20240102 | 142200 | 930955420 | 4415 | 4425 | 4425 | 4415 | 183 |
| 266 | 20240102 | 142100 | 930147465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20240102 | 142000 | 930147465 | 4415 | 4420 | 4425 | 4415 | 1457 |
| 268 | 20240102 | 141900 | 923706840 | 4420 | 4420 | 4420 | 4420 | 3833 |
| 269 | 20240102 | 141800 | 906764980 | 4415 | 4420 | 4420 | 4415 | 2115 |
| 270 | 20240102 | 141700 | 897417255 | 4415 | 4415 | 4415 | 4415 | 1350 |
| 271 | 20240102 | 141600 | 891457005 | 4415 | 4410 | 4415 | 4410 | 523 |
| 272 | 20240102 | 141500 | 889148710 | 4415 | 4415 | 4415 | 4415 | 5636 |
| 273 | 20240102 | 141400 | 864265770 | 4410 | 4415 | 4415 | 4410 | 266 |
| 274 | 20240102 | 141300 | 863091575 | 4415 | 4415 | 4415 | 4415 | 545 |
| 275 | 20240102 | 141200 | 860685400 | 4415 | 4410 | 4415 | 4405 | 2104 |
| 276 | 20240102 | 141100 | 851415270 | 4415 | 4415 | 4415 | 4410 | 357 |
| 277 | 20240102 | 141000 | 849840850 | 4415 | 4410 | 4415 | 4410 | 8404 |
| 278 | 20240102 | 140900 | 812753545 | 4410 | 4405 | 4410 | 4405 | 3501 |
| 279 | 20240102 | 140800 | 797321635 | 4405 | 4405 | 4405 | 4405 | 0 |
| 280 | 20240102 | 140700 | 797321635 | 4405 | 4410 | 4410 | 4405 | 2560 |
| 281 | 20240102 | 140600 | 786044535 | 4410 | 4410 | 4410 | 4410 | 1021 |
| 282 | 20240102 | 140500 | 781541925 | 4410 | 4410 | 4410 | 4410 | 1069 |
| 283 | 20240102 | 140400 | 776827635 | 4410 | 4415 | 4415 | 4410 | 47 |
| 284 | 20240102 | 140300 | 776620360 | 4415 | 4415 | 4415 | 4415 | 13 |
| 285 | 20240102 | 140200 | 776562965 | 4415 | 4415 | 4415 | 4415 | 216 |
| 286 | 20240102 | 140100 | 775609325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 287 | 20240102 | 140000 | 775609325 | 4415 | 4415 | 4415 | 4415 | 12 |
| 288 | 20240102 | 135900 | 775556345 | 4410 | 4410 | 4410 | 4410 | 0 |
| 289 | 20240102 | 135800 | 775556345 | 4410 | 4410 | 4410 | 4410 | 106 |
| 290 | 20240102 | 135700 | 775088885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 291 | 20240102 | 135600 | 775088885 | 4415 | 4415 | 4415 | 4415 | 1 |
| 292 | 20240102 | 135500 | 775084470 | 4415 | 4415 | 4415 | 4415 | 0 |
| 293 | 20240102 | 135400 | 775084470 | 4415 | 4415 | 4415 | 4415 | 10 |
| 294 | 20240102 | 135300 | 775040320 | 4415 | 4410 | 4415 | 4405 | 1177 |
| 295 | 20240102 | 135200 | 769855275 | 4410 | 4410 | 4410 | 4410 | 500 |
| 296 | 20240102 | 135100 | 767650275 | 4410 | 4410 | 4410 | 4410 | 2300 |
| 297 | 20240102 | 135000 | 757507275 | 4410 | 4410 | 4410 | 4410 | 501 |
| 298 | 20240102 | 134900 | 755297865 | 4405 | 4405 | 4405 | 4405 | 989 |
| 299 | 20240102 | 134800 | 750941320 | 4405 | 4405 | 4405 | 4405 | 335 |
| 300 | 20240102 | 134700 | 749465645 | 4410 | 4410 | 4410 | 4410 | 1 |
| 301 | 20240102 | 134600 | 749461235 | 4410 | 4410 | 4410 | 4410 | 0 |
| 302 | 20240102 | 134500 | 749461235 | 4410 | 4410 | 4410 | 4410 | 14 |
| 303 | 20240102 | 134400 | 749399495 | 4410 | 4405 | 4410 | 4405 | 31 |
| 304 | 20240102 | 134300 | 749262835 | 4410 | 4410 | 4410 | 4410 | 5 |
| 305 | 20240102 | 134200 | 749240785 | 4410 | 4410 | 4410 | 4410 | 0 |
| 306 | 20240102 | 134100 | 749240785 | 4410 | 4410 | 4410 | 4410 | 1 |
| 307 | 20240102 | 134000 | 749236375 | 4405 | 4405 | 4405 | 4405 | 306 |
| 308 | 20240102 | 133900 | 747888445 | 4405 | 4405 | 4405 | 4405 | 0 |
| 309 | 20240102 | 133800 | 747888445 | 4405 | 4405 | 4405 | 4405 | 412 |
| 310 | 20240102 | 133700 | 746073585 | 4410 | 4410 | 4410 | 4410 | 1200 |
| 311 | 20240102 | 133600 | 740781585 | 4410 | 4410 | 4410 | 4410 | 1050 |
| 312 | 20240102 | 133500 | 736151085 | 4410 | 4410 | 4410 | 4410 | 0 |
| 313 | 20240102 | 133400 | 736151085 | 4410 | 4410 | 4410 | 4410 | 501 |
| 314 | 20240102 | 133300 | 733941675 | 4405 | 4405 | 4405 | 4405 | 105 |
| 315 | 20240102 | 133200 | 733479150 | 4410 | 4410 | 4410 | 4410 | 500 |
| 316 | 20240102 | 133100 | 731274150 | 4410 | 4410 | 4410 | 4410 | 1 |
| 317 | 20240102 | 133000 | 731269740 | 4410 | 4410 | 4410 | 4410 | 0 |
| 318 | 20240102 | 132900 | 731269740 | 4410 | 4400 | 4410 | 4400 | 343 |
| 319 | 20240102 | 132800 | 729757540 | 4400 | 4410 | 4410 | 4400 | 1673 |
| 320 | 20240102 | 132700 | 722383710 | 4410 | 4410 | 4410 | 4410 | 5 |
| 321 | 20240102 | 132600 | 722361660 | 4410 | 4410 | 4415 | 4410 | 700 |
| 322 | 20240102 | 132500 | 719272160 | 4415 | 4410 | 4415 | 4410 | 7499 |
| 323 | 20240102 | 132400 | 686196565 | 4405 | 4405 | 4405 | 4405 | 2000 |
| 324 | 20240102 | 132300 | 677386565 | 4405 | 4410 | 4410 | 4405 | 2494 |
| 325 | 20240102 | 132200 | 666400490 | 4405 | 4410 | 4410 | 4405 | 1504 |
| 326 | 20240102 | 132100 | 659772850 | 4410 | 4410 | 4410 | 4410 | 1 |
| 327 | 20240102 | 132000 | 659768440 | 4405 | 4405 | 4405 | 4405 | 10 |
| 328 | 20240102 | 131900 | 659724390 | 4405 | 4410 | 4410 | 4405 | 29 |
| 329 | 20240102 | 131800 | 659596640 | 4405 | 4405 | 4405 | 4405 | 1149 |
| 330 | 20240102 | 131700 | 654535295 | 4400 | 4400 | 4400 | 4400 | 41 |
| 331 | 20240102 | 131600 | 654354895 | 4405 | 4405 | 4405 | 4405 | 273 |
| 332 | 20240102 | 131500 | 653152330 | 4405 | 4405 | 4405 | 4405 | 51 |
| 333 | 20240102 | 131400 | 652927675 | 4405 | 4405 | 4405 | 4405 | 692 |
| 334 | 20240102 | 131300 | 649879415 | 4410 | 4410 | 4410 | 4410 | 0 |
| 335 | 20240102 | 131200 | 649879415 | 4410 | 4410 | 4410 | 4410 | 6 |
| 336 | 20240102 | 131100 | 649852955 | 4410 | 4410 | 4410 | 4410 | 205 |
| 337 | 20240102 | 131000 | 648948905 | 4410 | 4410 | 4410 | 4410 | 0 |
| 338 | 20240102 | 130900 | 648948905 | 4410 | 4410 | 4410 | 4410 | 1 |
| 339 | 20240102 | 130800 | 648944495 | 4410 | 4410 | 4410 | 4410 | 0 |
| 340 | 20240102 | 130700 | 648944495 | 4410 | 4410 | 4410 | 4410 | 0 |
| 341 | 20240102 | 130600 | 648944495 | 4410 | 4405 | 4410 | 4405 | 2 |
| 342 | 20240102 | 130500 | 648935680 | 4405 | 4405 | 4405 | 4405 | 0 |
| 343 | 20240102 | 130400 | 648935680 | 4405 | 4405 | 4405 | 4405 | 350 |
| 344 | 20240102 | 130300 | 647393930 | 4405 | 4405 | 4410 | 4405 | 9 |
| 345 | 20240102 | 130200 | 647354280 | 4405 | 4405 | 4405 | 4405 | 16 |
| 346 | 20240102 | 130100 | 647283800 | 4405 | 4405 | 4405 | 4405 | 231 |
| 347 | 20240102 | 130000 | 646266245 | 4405 | 4405 | 4405 | 4405 | 510 |
| 348 | 20240102 | 125900 | 644019695 | 4400 | 4405 | 4405 | 4400 | 675 |
| 349 | 20240102 | 125800 | 641046785 | 4405 | 4410 | 4410 | 4405 | 1102 |
| 350 | 20240102 | 125700 | 636190580 | 4410 | 4410 | 4410 | 4410 | 10 |
| 351 | 20240102 | 125600 | 636146480 | 4410 | 4410 | 4410 | 4410 | 137 |
| 352 | 20240102 | 125500 | 635542310 | 4410 | 4405 | 4410 | 4405 | 45 |
| 353 | 20240102 | 125400 | 635344080 | 4405 | 4410 | 4410 | 4405 | 686 |
| 354 | 20240102 | 125300 | 632320805 | 4410 | 4410 | 4410 | 4410 | 1 |
| 355 | 20240102 | 125200 | 632316395 | 4410 | 4410 | 4410 | 4410 | 15 |
| 356 | 20240102 | 125100 | 632250245 | 4410 | 4410 | 4410 | 4410 | 0 |
| 357 | 20240102 | 125000 | 632250245 | 4410 | 4410 | 4410 | 4410 | 1 |
| 358 | 20240102 | 124900 | 632245835 | 4405 | 4405 | 4405 | 4405 | 0 |
| 359 | 20240102 | 124800 | 632245835 | 4405 | 4405 | 4405 | 4405 | 10 |
| 360 | 20240102 | 124700 | 632201785 | 4405 | 4410 | 4410 | 4405 | 11 |
| 361 | 20240102 | 124600 | 632153325 | 4405 | 4410 | 4410 | 4405 | 140 |
| 362 | 20240102 | 124500 | 631536575 | 4410 | 4410 | 4410 | 4410 | 137 |
| 363 | 20240102 | 124400 | 630932405 | 4410 | 4410 | 4410 | 4410 | 99 |
| 364 | 20240102 | 124300 | 630495815 | 4410 | 4410 | 4410 | 4410 | 6 |
| 365 | 20240102 | 124200 | 630469355 | 4405 | 4405 | 4405 | 4405 | 1 |
| 366 | 20240102 | 124100 | 630464950 | 4410 | 4410 | 4410 | 4410 | 101 |
| 367 | 20240102 | 124000 | 630019540 | 4405 | 4405 | 4405 | 4405 | 60 |
| 368 | 20240102 | 123900 | 629755240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 369 | 20240102 | 123800 | 629755240 | 4405 | 4410 | 4410 | 4405 | 84 |
| 370 | 20240102 | 123700 | 629385110 | 4410 | 4410 | 4410 | 4410 | 1 |
| 371 | 20240102 | 123600 | 629380700 | 4410 | 4410 | 4410 | 4410 | 610 |
| 372 | 20240102 | 123500 | 626690600 | 4410 | 4410 | 4410 | 4410 | 601 |
| 373 | 20240102 | 123400 | 624040190 | 4410 | 4410 | 4410 | 4410 | 1 |
| 374 | 20240102 | 123300 | 624035780 | 4405 | 4405 | 4405 | 4405 | 0 |
| 375 | 20240102 | 123200 | 624035780 | 4405 | 4405 | 4410 | 4405 | 11 |
| 376 | 20240102 | 123100 | 623987320 | 4410 | 4410 | 4410 | 4400 | 66 |
| 377 | 20240102 | 123000 | 623696330 | 4410 | 4410 | 4410 | 4410 | 446 |
| 378 | 20240102 | 122900 | 621729470 | 4410 | 4410 | 4410 | 4410 | 0 |
| 379 | 20240102 | 122800 | 621729470 | 4410 | 4410 | 4410 | 4410 | 1 |
| 380 | 20240102 | 122700 | 621725060 | 4400 | 4400 | 4400 | 4400 | 40 |
| 381 | 20240102 | 122600 | 621549060 | 4400 | 4400 | 4400 | 4400 | 77 |
| 382 | 20240102 | 122500 | 621210260 | 4410 | 4410 | 4410 | 4410 | 1 |
| 383 | 20240102 | 122400 | 621205850 | 4410 | 4410 | 4410 | 4410 | 4 |
| 384 | 20240102 | 122300 | 621188210 | 4410 | 4415 | 4415 | 4400 | 194 |
| 385 | 20240102 | 122200 | 620333925 | 4410 | 4400 | 4410 | 4400 | 1187 |
| 386 | 20240102 | 122100 | 615099355 | 4400 | 4400 | 4400 | 4400 | 0 |
| 387 | 20240102 | 122000 | 615099355 | 4400 | 4400 | 4400 | 4400 | 116 |
| 388 | 20240102 | 121900 | 614588955 | 4395 | 4410 | 4410 | 4395 | 286 |
| 389 | 20240102 | 121800 | 613331050 | 4410 | 4405 | 4410 | 4405 | 301 |
| 390 | 20240102 | 121700 | 612003935 | 4405 | 4405 | 4405 | 4405 | 426 |
| 391 | 20240102 | 121600 | 610127405 | 4405 | 4405 | 4405 | 4405 | 5 |
| 392 | 20240102 | 121500 | 610105380 | 4405 | 4395 | 4405 | 4395 | 2 |
| 393 | 20240102 | 121400 | 610096580 | 4405 | 4405 | 4405 | 4405 | 375 |
| 394 | 20240102 | 121300 | 608444705 | 4405 | 4405 | 4405 | 4405 | 0 |
| 395 | 20240102 | 121200 | 608444705 | 4405 | 4410 | 4410 | 4405 | 1001 |
| 396 | 20240102 | 121100 | 604032795 | 4405 | 4405 | 4405 | 4400 | 10553 |
| 397 | 20240102 | 121000 | 557588340 | 4405 | 4405 | 4405 | 4405 | 0 |
| 398 | 20240102 | 120900 | 557588340 | 4405 | 4405 | 4405 | 4405 | 2 |
| 399 | 20240102 | 120800 | 557579530 | 4400 | 4400 | 4400 | 4400 | 0 |
| 400 | 20240102 | 120700 | 557579530 | 4400 | 4400 | 4400 | 4400 | 1 |
| 401 | 20240102 | 120600 | 557575130 | 4410 | 4410 | 4410 | 4410 | 1 |
| 402 | 20240102 | 120500 | 557570720 | 4410 | 4410 | 4410 | 4410 | 0 |
| 403 | 20240102 | 120400 | 557570720 | 4410 | 4410 | 4410 | 4410 | 50 |
| 404 | 20240102 | 120300 | 557350220 | 4410 | 4405 | 4410 | 4405 | 775 |
| 405 | 20240102 | 120200 | 553936340 | 4405 | 4405 | 4405 | 4405 | 100 |
| 406 | 20240102 | 120100 | 553495840 | 4405 | 4405 | 4405 | 4405 | 5 |
| 407 | 20240102 | 120000 | 553473815 | 4400 | 4405 | 4405 | 4400 | 192 |
| 408 | 20240102 | 115900 | 552629005 | 4400 | 4400 | 4405 | 4400 | 424 |
| 409 | 20240102 | 115800 | 550763355 | 4405 | 4405 | 4405 | 4400 | 2654 |
| 410 | 20240102 | 115700 | 539072500 | 4400 | 4400 | 4400 | 4400 | 0 |
| 411 | 20240102 | 115600 | 539072500 | 4400 | 4400 | 4400 | 4400 | 304 |
| 412 | 20240102 | 115500 | 537734900 | 4400 | 4400 | 4400 | 4400 | 1234 |
| 413 | 20240102 | 115400 | 532305300 | 4400 | 4400 | 4400 | 4400 | 42 |
| 414 | 20240102 | 115300 | 532120500 | 4395 | 4400 | 4400 | 4395 | 1303 |
| 415 | 20240102 | 115200 | 526391300 | 4395 | 4395 | 4395 | 4395 | 0 |
| 416 | 20240102 | 115100 | 526391300 | 4395 | 4395 | 4395 | 4395 | 100 |
| 417 | 20240102 | 115000 | 525951800 | 4400 | 4400 | 4400 | 4400 | 24 |
| 418 | 20240102 | 114900 | 525846200 | 4400 | 4395 | 4400 | 4395 | 119 |
| 419 | 20240102 | 114800 | 525322910 | 4400 | 4400 | 4400 | 4400 | 1168 |
| 420 | 20240102 | 114700 | 520183710 | 4400 | 4400 | 4400 | 4400 | 951 |
| 421 | 20240102 | 114600 | 515999310 | 4400 | 4400 | 4400 | 4400 | 412 |
| 422 | 20240102 | 114500 | 514186510 | 4400 | 4400 | 4400 | 4400 | 510 |
| 423 | 20240102 | 114400 | 511942510 | 4400 | 4400 | 4400 | 4400 | 20 |
| 424 | 20240102 | 114300 | 511854510 | 4405 | 4405 | 4405 | 4405 | 1 |
| 425 | 20240102 | 114200 | 511850105 | 4405 | 4405 | 4405 | 4405 | 2 |
| 426 | 20240102 | 114100 | 511841295 | 4400 | 4405 | 4405 | 4400 | 162 |
| 427 | 20240102 | 114000 | 511127995 | 4405 | 4405 | 4405 | 4405 | 0 |
| 428 | 20240102 | 113900 | 511127995 | 4405 | 4400 | 4405 | 4400 | 190 |
| 429 | 20240102 | 113800 | 510291175 | 4400 | 4405 | 4405 | 4400 | 6 |
| 430 | 20240102 | 113700 | 510264750 | 4400 | 4405 | 4405 | 4400 | 101 |
| 431 | 20240102 | 113600 | 509820345 | 4400 | 4400 | 4405 | 4400 | 109 |
| 432 | 20240102 | 113500 | 509340740 | 4400 | 4400 | 4400 | 4400 | 200 |
| 433 | 20240102 | 113400 | 508460740 | 4400 | 4400 | 4400 | 4400 | 10 |
| 434 | 20240102 | 113300 | 508416740 | 4405 | 4400 | 4405 | 4400 | 240 |
| 435 | 20240102 | 113200 | 507360635 | 4400 | 4400 | 4400 | 4400 | 228 |
| 436 | 20240102 | 113100 | 506357435 | 4400 | 4400 | 4400 | 4400 | 120 |
| 437 | 20240102 | 113000 | 505829435 | 4400 | 4405 | 4405 | 4400 | 503 |
| 438 | 20240102 | 112900 | 503614730 | 4400 | 4400 | 4400 | 4400 | 624 |
| 439 | 20240102 | 112800 | 500869130 | 4400 | 4400 | 4400 | 4400 | 79 |
| 440 | 20240102 | 112700 | 500521530 | 4400 | 4400 | 4400 | 4400 | 122 |
| 441 | 20240102 | 112600 | 499984730 | 4395 | 4400 | 4400 | 4395 | 2250 |
| 442 | 20240102 | 112500 | 490095955 | 4400 | 4400 | 4400 | 4400 | 411 |
| 443 | 20240102 | 112400 | 488287555 | 4400 | 4400 | 4400 | 4400 | 455 |
| 444 | 20240102 | 112300 | 486285555 | 4400 | 4400 | 4400 | 4400 | 1115 |
| 445 | 20240102 | 112200 | 481379555 | 4395 | 4395 | 4400 | 4395 | 742 |
| 446 | 20240102 | 112100 | 478115965 | 4395 | 4395 | 4395 | 4395 | 50 |
| 447 | 20240102 | 112000 | 477896215 | 4395 | 4395 | 4395 | 4395 | 0 |
| 448 | 20240102 | 111900 | 477896215 | 4395 | 4395 | 4395 | 4395 | 0 |
| 449 | 20240102 | 111800 | 477896215 | 4395 | 4400 | 4400 | 4395 | 210 |
| 450 | 20240102 | 111700 | 476973215 | 4400 | 4400 | 4400 | 4400 | 0 |
| 451 | 20240102 | 111600 | 476973215 | 4400 | 4390 | 4400 | 4390 | 5562 |
| 452 | 20240102 | 111500 | 452554785 | 4390 | 4390 | 4390 | 4390 | 70 |
| 453 | 20240102 | 111400 | 452247485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 454 | 20240102 | 111300 | 452247485 | 4395 | 4395 | 4395 | 4395 | 2000 |
| 455 | 20240102 | 111200 | 443457485 | 4395 | 4395 | 4395 | 4395 | 200 |
| 456 | 20240102 | 111100 | 442578485 | 4395 | 4395 | 4395 | 4395 | 115 |
| 457 | 20240102 | 111000 | 442073060 | 4395 | 4395 | 4395 | 4395 | 110 |
| 458 | 20240102 | 110900 | 441589610 | 4395 | 4395 | 4400 | 4395 | 760 |
| 459 | 20240102 | 110800 | 438249360 | 4395 | 4395 | 4395 | 4395 | 311 |
| 460 | 20240102 | 110700 | 436882515 | 4395 | 4395 | 4395 | 4395 | 1415 |
| 461 | 20240102 | 110600 | 430663590 | 4395 | 4395 | 4395 | 4395 | 1800 |
| 462 | 20240102 | 110500 | 422752590 | 4395 | 4395 | 4395 | 4395 | 528 |
| 463 | 20240102 | 110400 | 420432030 | 4390 | 4395 | 4395 | 4390 | 512 |
| 464 | 20240102 | 110300 | 418182115 | 4395 | 4395 | 4395 | 4395 | 0 |
| 465 | 20240102 | 110200 | 418182115 | 4395 | 4395 | 4395 | 4395 | 685 |
| 466 | 20240102 | 110100 | 415171540 | 4395 | 4395 | 4395 | 4390 | 1844 |
| 467 | 20240102 | 110000 | 407074845 | 4395 | 4395 | 4395 | 4395 | 2384 |
| 468 | 20240102 | 105900 | 396597165 | 4395 | 4400 | 4400 | 4395 | 2018 |
| 469 | 20240102 | 105800 | 387725555 | 4400 | 4400 | 4400 | 4400 | 0 |
| 470 | 20240102 | 105700 | 387725555 | 4400 | 4400 | 4400 | 4400 | 100 |
| 471 | 20240102 | 105600 | 387285555 | 4400 | 4400 | 4400 | 4400 | 1369 |
| 472 | 20240102 | 105500 | 381261955 | 4400 | 4400 | 4400 | 4400 | 50 |
| 473 | 20240102 | 105400 | 381041955 | 4400 | 4400 | 4400 | 4400 | 151 |
| 474 | 20240102 | 105300 | 380377555 | 4400 | 4405 | 4405 | 4400 | 105 |
| 475 | 20240102 | 105200 | 379915340 | 4405 | 4405 | 4405 | 4400 | 283 |
| 476 | 20240102 | 105100 | 378668785 | 4410 | 4410 | 4410 | 4410 | 3 |
| 477 | 20240102 | 105000 | 378655555 | 4405 | 4410 | 4410 | 4405 | 417 |
| 478 | 20240102 | 104900 | 376818590 | 4405 | 4410 | 4410 | 4405 | 48 |
| 479 | 20240102 | 104800 | 376607080 | 4410 | 4410 | 4410 | 4410 | 59 |
| 480 | 20240102 | 104700 | 376346890 | 4410 | 4405 | 4410 | 4405 | 490 |
| 481 | 20240102 | 104600 | 374188405 | 4405 | 4405 | 4405 | 4400 | 134 |
| 482 | 20240102 | 104500 | 373598635 | 4400 | 4400 | 4400 | 4400 | 1002 |
| 483 | 20240102 | 104400 | 369189835 | 4400 | 4400 | 4400 | 4400 | 24 |
| 484 | 20240102 | 104300 | 369084235 | 4400 | 4400 | 4400 | 4400 | 228 |
| 485 | 20240102 | 104200 | 368081035 | 4400 | 4395 | 4400 | 4395 | 162 |
| 486 | 20240102 | 104100 | 367368545 | 4395 | 4400 | 4400 | 4395 | 183 |
| 487 | 20240102 | 104000 | 366564100 | 4400 | 4400 | 4400 | 4400 | 1246 |
| 488 | 20240102 | 103900 | 361081700 | 4400 | 4400 | 4400 | 4400 | 100 |
| 489 | 20240102 | 103800 | 360641700 | 4400 | 4400 | 4400 | 4395 | 5472 |
| 490 | 20240102 | 103700 | 336583145 | 4405 | 4400 | 4405 | 4400 | 175 |
| 491 | 20240102 | 103600 | 335813105 | 4405 | 4400 | 4405 | 4400 | 78 |
| 492 | 20240102 | 103500 | 335469655 | 4400 | 4395 | 4400 | 4395 | 1140 |
| 493 | 20240102 | 103400 | 330458095 | 4395 | 4395 | 4395 | 4395 | 500 |
| 494 | 20240102 | 103300 | 328260595 | 4395 | 4405 | 4410 | 4395 | 253 |
| 495 | 20240102 | 103200 | 327147315 | 4400 | 4395 | 4405 | 4395 | 854 |
| 496 | 20240102 | 103100 | 323391755 | 4395 | 4405 | 4405 | 4395 | 165 |
| 497 | 20240102 | 103000 | 322666275 | 4405 | 4405 | 4405 | 4405 | 355 |
| 498 | 20240102 | 102900 | 321102500 | 4405 | 4395 | 4405 | 4395 | 130 |
| 499 | 20240102 | 102800 | 320530150 | 4395 | 4405 | 4405 | 4395 | 1702 |
| 500 | 20240102 | 102700 | 313041840 | 4405 | 4410 | 4410 | 4405 | 103 |
| 501 | 20240102 | 102600 | 312588115 | 4410 | 4410 | 4410 | 4410 | 4 |
| 502 | 20240102 | 102500 | 312570475 | 4410 | 4410 | 4410 | 4410 | 0 |
| 503 | 20240102 | 102400 | 312570475 | 4410 | 4410 | 4410 | 4400 | 270 |
| 504 | 20240102 | 102300 | 311380445 | 4400 | 4400 | 4410 | 4400 | 627 |
| 505 | 20240102 | 102200 | 308619885 | 4410 | 4410 | 4410 | 4410 | 263 |
| 506 | 20240102 | 102100 | 307460055 | 4410 | 4395 | 4410 | 4395 | 554 |
| 507 | 20240102 | 102000 | 305017665 | 4395 | 4405 | 4405 | 4395 | 1294 |
| 508 | 20240102 | 101900 | 299323085 | 4405 | 4405 | 4410 | 4400 | 4302 |
| 509 | 20240102 | 101800 | 280386760 | 4405 | 4405 | 4405 | 4405 | 1451 |
| 510 | 20240102 | 101700 | 273995105 | 4405 | 4410 | 4410 | 4405 | 315 |
| 511 | 20240102 | 101600 | 272607525 | 4420 | 4410 | 4420 | 4405 | 645 |
| 512 | 20240102 | 101500 | 269762035 | 4420 | 4425 | 4425 | 4410 | 836 |
| 513 | 20240102 | 101400 | 266074875 | 4410 | 4425 | 4425 | 4410 | 14 |
| 514 | 20240102 | 101300 | 266013010 | 4425 | 4420 | 4425 | 4410 | 1259 |
| 515 | 20240102 | 101200 | 260446135 | 4420 | 4415 | 4420 | 4415 | 238 |
| 516 | 20240102 | 101100 | 259394425 | 4420 | 4415 | 4420 | 4400 | 1556 |
| 517 | 20240102 | 101000 | 252544970 | 4405 | 4405 | 4410 | 4405 | 5833 |
| 518 | 20240102 | 100900 | 226845605 | 4405 | 4420 | 4420 | 4405 | 6920 |
| 519 | 20240102 | 100800 | 196295970 | 4420 | 4435 | 4435 | 4420 | 1771 |
| 520 | 20240102 | 100700 | 188465465 | 4435 | 4415 | 4435 | 4415 | 22961 |
| 521 | 20240102 | 100600 | 86973835 | 4410 | 4400 | 4410 | 4400 | 1286 |
| 522 | 20240102 | 100500 | 81303285 | 4400 | 4395 | 4410 | 4395 | 5257 |
| 523 | 20240102 | 100400 | 58152725 | 4400 | 4405 | 4405 | 4395 | 388 |
| 524 | 20240102 | 100300 | 56446885 | 4405 | 4405 | 4410 | 4405 | 332 |
| 525 | 20240102 | 100200 | 54984405 | 4405 | 4415 | 4415 | 4395 | 4316 |
| 526 | 20240102 | 100100 | 35957820 | 4415 | 4395 | 4420 | 4395 | 4320 |
| 527 | 20240102 | 100000 | 16934850 | 4390 | 4395 | 4395 | 4390 | 3854 |