28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 3 | 20240104 | 184000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240104 | 183900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240104 | 183800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240104 | 183700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240104 | 183600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240104 | 183500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240104 | 183400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240104 | 183300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240104 | 183200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240104 | 183100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240104 | 183000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240104 | 182900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240104 | 182800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240104 | 182700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240104 | 182600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240104 | 182500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240104 | 182400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240104 | 182300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240104 | 182200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240104 | 182100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240104 | 182000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240104 | 181900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240104 | 181800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240104 | 181700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240104 | 181600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240104 | 181500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240104 | 181400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240104 | 181300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240104 | 181200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240104 | 181100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 33 | 20240104 | 181000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240104 | 180900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240104 | 180800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240104 | 180700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240104 | 180600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240104 | 180500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240104 | 180400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240104 | 180300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240104 | 180200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240104 | 180100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240104 | 180000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240104 | 175900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240104 | 175800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240104 | 175700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240104 | 175600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240104 | 175500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240104 | 175400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240104 | 175300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240104 | 175200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240104 | 175100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240104 | 175000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240104 | 174900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240104 | 174800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240104 | 174700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240104 | 174600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240104 | 174500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240104 | 174400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240104 | 174300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240104 | 174200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240104 | 174100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 63 | 20240104 | 174000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240104 | 173900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240104 | 173800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240104 | 173700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240104 | 173600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240104 | 173500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240104 | 173400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240104 | 173300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240104 | 173200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240104 | 173100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240104 | 173000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240104 | 172900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240104 | 172800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240104 | 172700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240104 | 172600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240104 | 172500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240104 | 172400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240104 | 172300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240104 | 172200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240104 | 172100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240104 | 172000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240104 | 171900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240104 | 171800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240104 | 171700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240104 | 171600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240104 | 171500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240104 | 171400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240104 | 171300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240104 | 171200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240104 | 171100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 93 | 20240104 | 171000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240104 | 170900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240104 | 170800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240104 | 170700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240104 | 170600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240104 | 170500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240104 | 170400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240104 | 170300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240104 | 170200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240104 | 170100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240104 | 170000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240104 | 165900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240104 | 165800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240104 | 165700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240104 | 165600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240104 | 165500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240104 | 165400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240104 | 165300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240104 | 165200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240104 | 165100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240104 | 165000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240104 | 164900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240104 | 164800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240104 | 164700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240104 | 164600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240104 | 164500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240104 | 164400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240104 | 164300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240104 | 164200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240104 | 164100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 123 | 20240104 | 164000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240104 | 163900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240104 | 163800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240104 | 163700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240104 | 163600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240104 | 163500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240104 | 163400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240104 | 163300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240104 | 163200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240104 | 163100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240104 | 163000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240104 | 162900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240104 | 162800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240104 | 162700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240104 | 162600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240104 | 162500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240104 | 162400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240104 | 162300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240104 | 162200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240104 | 162100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240104 | 162000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240104 | 161900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240104 | 161800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240104 | 161700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240104 | 161600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240104 | 161500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240104 | 161400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240104 | 161300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240104 | 161200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240104 | 161100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 153 | 20240104 | 161000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240104 | 160900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240104 | 160800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240104 | 160700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240104 | 160600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240104 | 160500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240104 | 160400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240104 | 160300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240104 | 160200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240104 | 160100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240104 | 160000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240104 | 155900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240104 | 155800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240104 | 155700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240104 | 155600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240104 | 155500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240104 | 155400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240104 | 155300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240104 | 155200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240104 | 155100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240104 | 155000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240104 | 154900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240104 | 154800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240104 | 154700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240104 | 154600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240104 | 154500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240104 | 154400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240104 | 154300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240104 | 154200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240104 | 154100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 183 | 20240104 | 154000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240104 | 153900 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20240104 | 153800 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20240104 | 153700 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20240104 | 153600 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20240104 | 153500 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20240104 | 153400 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20240104 | 153300 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20240104 | 153200 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20240104 | 153100 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20240104 | 153000 | 1588951050 | 4650 | 4650 | 4650 | 4650 | 3625 |
| 194 | 20240104 | 152900 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20240104 | 152800 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20240104 | 152700 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20240104 | 152600 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20240104 | 152500 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20240104 | 152400 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20240104 | 152300 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20240104 | 152200 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20240104 | 152100 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20240104 | 152000 | 1572094800 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20240104 | 151900 | 1572094800 | 4680 | 4655 | 4680 | 4645 | 106 |
| 205 | 20240104 | 151800 | 1571602170 | 4655 | 4655 | 4655 | 4650 | 662 |
| 206 | 20240104 | 151700 | 1568523200 | 4655 | 4660 | 4665 | 4650 | 528 |
| 207 | 20240104 | 151600 | 1566067130 | 4665 | 4685 | 4690 | 4665 | 892 |
| 208 | 20240104 | 151500 | 1561891170 | 4685 | 4695 | 4695 | 4680 | 197 |
| 209 | 20240104 | 151400 | 1560967865 | 4695 | 4710 | 4710 | 4695 | 73 |
| 210 | 20240104 | 151300 | 1560624670 | 4680 | 4720 | 4720 | 4680 | 83 |
| 211 | 20240104 | 151200 | 1560235750 | 4720 | 4680 | 4720 | 4675 | 215 |
| 212 | 20240104 | 151100 | 1559225310 | 4670 | 4760 | 4760 | 4670 | 188 |
| 213 | 20240104 | 151000 | 1558342115 | 4740 | 4710 | 4780 | 4710 | 1572 |
| 214 | 20240104 | 150900 | 1550887030 | 4740 | 4700 | 4740 | 4700 | 5301 |
| 215 | 20240104 | 150800 | 1525942655 | 4695 | 4670 | 4695 | 4670 | 298 |
| 216 | 20240104 | 150700 | 1524545620 | 4635 | 4625 | 4685 | 4625 | 2562 |
| 217 | 20240104 | 150600 | 1512655120 | 4620 | 4635 | 4635 | 4610 | 653 |
| 218 | 20240104 | 150500 | 1509635480 | 4630 | 4625 | 4630 | 4615 | 4070 |
| 219 | 20240104 | 150400 | 1490824090 | 4625 | 4640 | 4640 | 4625 | 1785 |
| 220 | 20240104 | 150300 | 1482558710 | 4645 | 4645 | 4645 | 4645 | 147 |
| 221 | 20240104 | 150200 | 1481875895 | 4635 | 4635 | 4635 | 4630 | 279 |
| 222 | 20240104 | 150100 | 1480583335 | 4635 | 4635 | 4635 | 4635 | 50 |
| 223 | 20240104 | 150000 | 1480351585 | 4630 | 4640 | 4650 | 4625 | 4017 |
| 224 | 20240104 | 145900 | 1461741360 | 4640 | 4635 | 4640 | 4635 | 291 |
| 225 | 20240104 | 145800 | 1460391720 | 4635 | 4630 | 4635 | 4630 | 2036 |
| 226 | 20240104 | 145700 | 1450964885 | 4630 | 4630 | 4630 | 4610 | 703 |
| 227 | 20240104 | 145600 | 1447716930 | 4625 | 4645 | 4645 | 4610 | 4428 |
| 228 | 20240104 | 145500 | 1427254710 | 4650 | 4660 | 4660 | 4650 | 1250 |
| 229 | 20240104 | 145400 | 1421438745 | 4690 | 4690 | 4690 | 4690 | 100 |
| 230 | 20240104 | 145300 | 1420969745 | 4685 | 4685 | 4685 | 4685 | 110 |
| 231 | 20240104 | 145200 | 1420454395 | 4655 | 4680 | 4680 | 4655 | 1920 |
| 232 | 20240104 | 145100 | 1411513995 | 4705 | 4705 | 4705 | 4705 | 2 |
| 233 | 20240104 | 145000 | 1411504585 | 4705 | 4690 | 4705 | 4690 | 58 |
| 234 | 20240104 | 144900 | 1411232115 | 4705 | 4690 | 4705 | 4690 | 329 |
| 235 | 20240104 | 144800 | 1409687800 | 4690 | 4690 | 4690 | 4690 | 66 |
| 236 | 20240104 | 144700 | 1409378260 | 4690 | 4650 | 4690 | 4645 | 2139 |
| 237 | 20240104 | 144600 | 1399427250 | 4650 | 4680 | 4680 | 4650 | 1399 |
| 238 | 20240104 | 144500 | 1392902700 | 4680 | 4670 | 4680 | 4660 | 2556 |
| 239 | 20240104 | 144400 | 1380963590 | 4670 | 4680 | 4680 | 4655 | 690 |
| 240 | 20240104 | 144300 | 1377746615 | 4655 | 4675 | 4690 | 4655 | 1695 |
| 241 | 20240104 | 144200 | 1369836670 | 4690 | 4685 | 4695 | 4680 | 1808 |
| 242 | 20240104 | 144100 | 1361356280 | 4700 | 4680 | 4700 | 4670 | 593 |
| 243 | 20240104 | 144000 | 1358570880 | 4680 | 4665 | 4680 | 4665 | 2491 |
| 244 | 20240104 | 143900 | 1346928515 | 4660 | 4695 | 4695 | 4605 | 10782 |
| 245 | 20240104 | 143800 | 1296959015 | 4695 | 4710 | 4710 | 4630 | 10300 |
| 246 | 20240104 | 143700 | 1248894265 | 4705 | 4710 | 4710 | 4700 | 17002 |
| 247 | 20240104 | 143600 | 1168918290 | 4710 | 4715 | 4715 | 4710 | 400 |
| 248 | 20240104 | 143500 | 1167033170 | 4715 | 4740 | 4750 | 4715 | 205 |
| 249 | 20240104 | 143400 | 1166061285 | 4750 | 4760 | 4760 | 4750 | 39 |
| 250 | 20240104 | 143300 | 1165875695 | 4760 | 4760 | 4760 | 4760 | 60 |
| 251 | 20240104 | 143200 | 1165590095 | 4780 | 4730 | 4780 | 4725 | 1665 |
| 252 | 20240104 | 143100 | 1157674605 | 4730 | 4730 | 4730 | 4730 | 4 |
| 253 | 20240104 | 143000 | 1157655685 | 4730 | 4730 | 4730 | 4730 | 101 |
| 254 | 20240104 | 142900 | 1157177955 | 4750 | 4750 | 4750 | 4750 | 3 |
| 255 | 20240104 | 142800 | 1157163705 | 4750 | 4745 | 4750 | 4745 | 211 |
| 256 | 20240104 | 142700 | 1156161460 | 4745 | 4750 | 4750 | 4745 | 433 |
| 257 | 20240104 | 142600 | 1154105370 | 4750 | 4735 | 4750 | 4730 | 72 |
| 258 | 20240104 | 142500 | 1153763945 | 4755 | 4750 | 4760 | 4700 | 9180 |
| 259 | 20240104 | 142400 | 1110331845 | 4765 | 4775 | 4775 | 4750 | 222 |
| 260 | 20240104 | 142300 | 1109272350 | 4755 | 4760 | 4760 | 4755 | 731 |
| 261 | 20240104 | 142200 | 1105796195 | 4775 | 4775 | 4775 | 4775 | 5 |
| 262 | 20240104 | 142100 | 1105772320 | 4775 | 4775 | 4775 | 4775 | 0 |
| 263 | 20240104 | 142000 | 1105772320 | 4775 | 4755 | 4775 | 4755 | 217 |
| 264 | 20240104 | 141900 | 1104740385 | 4755 | 4755 | 4755 | 4755 | 349 |
| 265 | 20240104 | 141800 | 1103080890 | 4755 | 4755 | 4755 | 4755 | 0 |
| 266 | 20240104 | 141700 | 1103080890 | 4755 | 4755 | 4755 | 4755 | 0 |
| 267 | 20240104 | 141600 | 1103080890 | 4755 | 4755 | 4755 | 4755 | 0 |
| 268 | 20240104 | 141500 | 1103080890 | 4755 | 4760 | 4775 | 4755 | 1192 |
| 269 | 20240104 | 141400 | 1097412140 | 4760 | 4760 | 4760 | 4760 | 117 |
| 270 | 20240104 | 141300 | 1096855220 | 4755 | 4755 | 4755 | 4755 | 85 |
| 271 | 20240104 | 141200 | 1096451045 | 4775 | 4775 | 4775 | 4775 | 10 |
| 272 | 20240104 | 141100 | 1096403295 | 4755 | 4760 | 4760 | 4755 | 50 |
| 273 | 20240104 | 141000 | 1096165385 | 4755 | 4760 | 4775 | 4755 | 2627 |
| 274 | 20240104 | 140900 | 1083673210 | 4760 | 4760 | 4760 | 4760 | 102 |
| 275 | 20240104 | 140800 | 1083187690 | 4760 | 4760 | 4760 | 4760 | 894 |
| 276 | 20240104 | 140700 | 1078932250 | 4760 | 4770 | 4770 | 4760 | 1215 |
| 277 | 20240104 | 140600 | 1073144545 | 4770 | 4770 | 4770 | 4770 | 250 |
| 278 | 20240104 | 140500 | 1071952045 | 4780 | 4780 | 4780 | 4775 | 286 |
| 279 | 20240104 | 140400 | 1070584985 | 4780 | 4780 | 4780 | 4780 | 294 |
| 280 | 20240104 | 140300 | 1069179665 | 4780 | 4770 | 4780 | 4770 | 1109 |
| 281 | 20240104 | 140200 | 1063888645 | 4780 | 4780 | 4780 | 4780 | 4 |
| 282 | 20240104 | 140100 | 1063869525 | 4780 | 4770 | 4780 | 4770 | 58 |
| 283 | 20240104 | 140000 | 1063592395 | 4780 | 4775 | 4780 | 4770 | 2346 |
| 284 | 20240104 | 135900 | 1052385640 | 4780 | 4780 | 4780 | 4780 | 1069 |
| 285 | 20240104 | 135800 | 1047275820 | 4780 | 4785 | 4785 | 4780 | 592 |
| 286 | 20240104 | 135700 | 1044445785 | 4785 | 4780 | 4785 | 4780 | 271 |
| 287 | 20240104 | 135600 | 1043149410 | 4780 | 4780 | 4780 | 4780 | 3108 |
| 288 | 20240104 | 135500 | 1028293170 | 4780 | 4780 | 4780 | 4780 | 3652 |
| 289 | 20240104 | 135400 | 1010836610 | 4780 | 4785 | 4785 | 4780 | 1414 |
| 290 | 20240104 | 135300 | 1004076620 | 4785 | 4785 | 4785 | 4785 | 529 |
| 291 | 20240104 | 135200 | 1001545355 | 4785 | 4785 | 4785 | 4785 | 55 |
| 292 | 20240104 | 135100 | 1001282180 | 4785 | 4780 | 4785 | 4780 | 442 |
| 293 | 20240104 | 135000 | 999168600 | 4785 | 4785 | 4785 | 4780 | 89 |
| 294 | 20240104 | 134900 | 998742745 | 4785 | 4785 | 4785 | 4785 | 9 |
| 295 | 20240104 | 134800 | 998699680 | 4785 | 4780 | 4800 | 4780 | 775 |
| 296 | 20240104 | 134700 | 994994740 | 4780 | 4790 | 4790 | 4780 | 1212 |
| 297 | 20240104 | 134600 | 989192880 | 4790 | 4795 | 4795 | 4790 | 101 |
| 298 | 20240104 | 134500 | 988708590 | 4795 | 4795 | 4795 | 4795 | 66 |
| 299 | 20240104 | 134400 | 988392120 | 4795 | 4795 | 4795 | 4795 | 44 |
| 300 | 20240104 | 134300 | 988181140 | 4780 | 4780 | 4780 | 4780 | 0 |
| 301 | 20240104 | 134200 | 988181140 | 4780 | 4780 | 4780 | 4780 | 0 |
| 302 | 20240104 | 134100 | 988181140 | 4780 | 4800 | 4800 | 4780 | 427 |
| 303 | 20240104 | 134000 | 986139725 | 4800 | 4800 | 4800 | 4800 | 145 |
| 304 | 20240104 | 133900 | 985443725 | 4820 | 4820 | 4820 | 4785 | 2163 |
| 305 | 20240104 | 133800 | 975055440 | 4820 | 4820 | 4820 | 4820 | 1000 |
| 306 | 20240104 | 133700 | 970235440 | 4785 | 4785 | 4785 | 4785 | 0 |
| 307 | 20240104 | 133600 | 970235440 | 4785 | 4825 | 4830 | 4785 | 4892 |
| 308 | 20240104 | 133500 | 946772125 | 4830 | 4830 | 4830 | 4830 | 100 |
| 309 | 20240104 | 133400 | 946289125 | 4830 | 4830 | 4830 | 4830 | 200 |
| 310 | 20240104 | 133300 | 945323125 | 4815 | 4815 | 4815 | 4815 | 0 |
| 311 | 20240104 | 133200 | 945323125 | 4815 | 4820 | 4820 | 4815 | 260 |
| 312 | 20240104 | 133100 | 944070095 | 4820 | 4820 | 4820 | 4820 | 203 |
| 313 | 20240104 | 133000 | 943091635 | 4815 | 4815 | 4815 | 4815 | 196 |
| 314 | 20240104 | 132900 | 942147895 | 4815 | 4815 | 4815 | 4815 | 20 |
| 315 | 20240104 | 132800 | 942051595 | 4820 | 4825 | 4825 | 4820 | 448 |
| 316 | 20240104 | 132700 | 939891080 | 4825 | 4820 | 4825 | 4820 | 88 |
| 317 | 20240104 | 132600 | 939466790 | 4820 | 4820 | 4820 | 4820 | 73 |
| 318 | 20240104 | 132500 | 939114930 | 4820 | 4820 | 4820 | 4820 | 281 |
| 319 | 20240104 | 132400 | 937760510 | 4820 | 4825 | 4825 | 4820 | 113 |
| 320 | 20240104 | 132300 | 937215835 | 4830 | 4830 | 4830 | 4830 | 417 |
| 321 | 20240104 | 132200 | 935201725 | 4830 | 4830 | 4830 | 4830 | 200 |
| 322 | 20240104 | 132100 | 934235725 | 4830 | 4830 | 4830 | 4830 | 300 |
| 323 | 20240104 | 132000 | 932786725 | 4830 | 4815 | 4830 | 4800 | 162 |
| 324 | 20240104 | 131900 | 932008455 | 4835 | 4820 | 4835 | 4820 | 1400 |
| 325 | 20240104 | 131800 | 925252955 | 4820 | 4815 | 4820 | 4815 | 295 |
| 326 | 20240104 | 131700 | 923832030 | 4815 | 4815 | 4815 | 4815 | 305 |
| 327 | 20240104 | 131600 | 922363455 | 4810 | 4810 | 4810 | 4810 | 0 |
| 328 | 20240104 | 131500 | 922363455 | 4810 | 4810 | 4810 | 4810 | 7 |
| 329 | 20240104 | 131400 | 922329785 | 4805 | 4805 | 4805 | 4805 | 57 |
| 330 | 20240104 | 131300 | 922055900 | 4805 | 4800 | 4805 | 4800 | 698 |
| 331 | 20240104 | 131200 | 918705015 | 4805 | 4805 | 4805 | 4805 | 103 |
| 332 | 20240104 | 131100 | 918210100 | 4805 | 4805 | 4805 | 4805 | 1 |
| 333 | 20240104 | 131000 | 918205295 | 4815 | 4815 | 4815 | 4815 | 1220 |
| 334 | 20240104 | 130900 | 912330995 | 4815 | 4810 | 4815 | 4810 | 30 |
| 335 | 20240104 | 130800 | 912186570 | 4815 | 4815 | 4815 | 4815 | 8 |
| 336 | 20240104 | 130700 | 912148050 | 4805 | 4795 | 4805 | 4795 | 245 |
| 337 | 20240104 | 130600 | 910971075 | 4795 | 4800 | 4800 | 4790 | 30 |
| 338 | 20240104 | 130500 | 910827295 | 4795 | 4795 | 4795 | 4795 | 118 |
| 339 | 20240104 | 130400 | 910261485 | 4800 | 4800 | 4800 | 4800 | 10 |
| 340 | 20240104 | 130300 | 910213485 | 4800 | 4790 | 4800 | 4790 | 130 |
| 341 | 20240104 | 130200 | 909589910 | 4790 | 4790 | 4790 | 4790 | 2 |
| 342 | 20240104 | 130100 | 909580330 | 4790 | 4800 | 4800 | 4790 | 333 |
| 343 | 20240104 | 130000 | 907983230 | 4805 | 4815 | 4815 | 4805 | 516 |
| 344 | 20240104 | 125900 | 905501670 | 4815 | 4800 | 4815 | 4800 | 59 |
| 345 | 20240104 | 125800 | 905218170 | 4805 | 4810 | 4810 | 4805 | 494 |
| 346 | 20240104 | 125700 | 902843750 | 4805 | 4805 | 4805 | 4805 | 0 |
| 347 | 20240104 | 125600 | 902843750 | 4805 | 4805 | 4805 | 4805 | 0 |
| 348 | 20240104 | 125500 | 902843750 | 4805 | 4830 | 4830 | 4805 | 395 |
| 349 | 20240104 | 125400 | 900945750 | 4830 | 4830 | 4830 | 4830 | 1 |
| 350 | 20240104 | 125300 | 900940920 | 4830 | 4830 | 4830 | 4830 | 6 |
| 351 | 20240104 | 125200 | 900911940 | 4830 | 4830 | 4830 | 4830 | 2 |
| 352 | 20240104 | 125100 | 900902280 | 4800 | 4800 | 4800 | 4800 | 0 |
| 353 | 20240104 | 125000 | 900902280 | 4800 | 4800 | 4805 | 4800 | 5151 |
| 354 | 20240104 | 124900 | 876176805 | 4800 | 4830 | 4830 | 4800 | 2824 |
| 355 | 20240104 | 124800 | 862592640 | 4830 | 4830 | 4840 | 4830 | 130 |
| 356 | 20240104 | 124700 | 861964640 | 4830 | 4830 | 4830 | 4830 | 2 |
| 357 | 20240104 | 124600 | 861954980 | 4820 | 4820 | 4820 | 4820 | 0 |
| 358 | 20240104 | 124500 | 861954980 | 4820 | 4805 | 4820 | 4805 | 117 |
| 359 | 20240104 | 124400 | 861391145 | 4805 | 4805 | 4805 | 4805 | 51 |
| 360 | 20240104 | 124300 | 861146090 | 4800 | 4790 | 4800 | 4790 | 5112 |
| 361 | 20240104 | 124200 | 836617830 | 4785 | 4795 | 4795 | 4785 | 74 |
| 362 | 20240104 | 124100 | 836263490 | 4795 | 4795 | 4795 | 4795 | 173 |
| 363 | 20240104 | 124000 | 835433955 | 4795 | 4795 | 4795 | 4795 | 1770 |
| 364 | 20240104 | 123900 | 826946805 | 4795 | 4795 | 4795 | 4795 | 502 |
| 365 | 20240104 | 123800 | 824539715 | 4785 | 4780 | 4785 | 4780 | 670 |
| 366 | 20240104 | 123700 | 821334615 | 4780 | 4780 | 4780 | 4780 | 1000 |
| 367 | 20240104 | 123600 | 816554615 | 4790 | 4795 | 4795 | 4785 | 1266 |
| 368 | 20240104 | 123500 | 810491465 | 4795 | 4795 | 4795 | 4795 | 28 |
| 369 | 20240104 | 123400 | 810357205 | 4790 | 4795 | 4795 | 4790 | 132 |
| 370 | 20240104 | 123300 | 809724360 | 4795 | 4820 | 4820 | 4795 | 4738 |
| 371 | 20240104 | 123200 | 786984525 | 4820 | 4805 | 4820 | 4800 | 2213 |
| 372 | 20240104 | 123100 | 776360325 | 4805 | 4820 | 4820 | 4805 | 1495 |
| 373 | 20240104 | 123000 | 769173755 | 4815 | 4815 | 4815 | 4815 | 250 |
| 374 | 20240104 | 122900 | 767970005 | 4820 | 4820 | 4820 | 4820 | 63 |
| 375 | 20240104 | 122800 | 767666345 | 4820 | 4820 | 4820 | 4820 | 0 |
| 376 | 20240104 | 122700 | 767666345 | 4820 | 4820 | 4820 | 4820 | 1 |
| 377 | 20240104 | 122600 | 767661525 | 4825 | 4825 | 4825 | 4805 | 160 |
| 378 | 20240104 | 122500 | 766889565 | 4825 | 4815 | 4825 | 4805 | 2383 |
| 379 | 20240104 | 122400 | 755429360 | 4820 | 4830 | 4830 | 4820 | 1087 |
| 380 | 20240104 | 122300 | 750185875 | 4835 | 4835 | 4835 | 4835 | 1 |
| 381 | 20240104 | 122200 | 750181040 | 4835 | 4830 | 4835 | 4830 | 412 |
| 382 | 20240104 | 122100 | 748191025 | 4835 | 4835 | 4835 | 4830 | 1074 |
| 383 | 20240104 | 122000 | 743000995 | 4835 | 4835 | 4835 | 4835 | 95 |
| 384 | 20240104 | 121900 | 742541670 | 4835 | 4840 | 4840 | 4835 | 561 |
| 385 | 20240104 | 121800 | 739829175 | 4840 | 4840 | 4840 | 4840 | 0 |
| 386 | 20240104 | 121700 | 739829175 | 4840 | 4840 | 4840 | 4840 | 274 |
| 387 | 20240104 | 121600 | 738503015 | 4840 | 4840 | 4840 | 4840 | 30 |
| 388 | 20240104 | 121500 | 738357815 | 4840 | 4840 | 4840 | 4840 | 0 |
| 389 | 20240104 | 121400 | 738357815 | 4840 | 4840 | 4840 | 4840 | 0 |
| 390 | 20240104 | 121300 | 738357815 | 4840 | 4840 | 4840 | 4840 | 12 |
| 391 | 20240104 | 121200 | 738299735 | 4845 | 4845 | 4845 | 4845 | 0 |
| 392 | 20240104 | 121100 | 738299735 | 4845 | 4845 | 4845 | 4845 | 0 |
| 393 | 20240104 | 121000 | 738299735 | 4845 | 4840 | 4845 | 4835 | 117 |
| 394 | 20240104 | 120900 | 737733995 | 4840 | 4840 | 4840 | 4840 | 0 |
| 395 | 20240104 | 120800 | 737733995 | 4840 | 4840 | 4840 | 4840 | 0 |
| 396 | 20240104 | 120700 | 737733995 | 4840 | 4845 | 4845 | 4840 | 21 |
| 397 | 20240104 | 120600 | 737632260 | 4845 | 4845 | 4845 | 4845 | 35 |
| 398 | 20240104 | 120500 | 737462685 | 4845 | 4845 | 4845 | 4845 | 5 |
| 399 | 20240104 | 120400 | 737438460 | 4830 | 4830 | 4830 | 4830 | 0 |
| 400 | 20240104 | 120300 | 737438460 | 4830 | 4845 | 4845 | 4830 | 105 |
| 401 | 20240104 | 120200 | 736931055 | 4855 | 4855 | 4855 | 4855 | 3 |
| 402 | 20240104 | 120100 | 736916490 | 4855 | 4855 | 4855 | 4855 | 0 |
| 403 | 20240104 | 120000 | 736916490 | 4855 | 4855 | 4855 | 4855 | 0 |
| 404 | 20240104 | 115900 | 736916490 | 4855 | 4855 | 4855 | 4855 | 1 |
| 405 | 20240104 | 115800 | 736911635 | 4850 | 4850 | 4850 | 4850 | 200 |
| 406 | 20240104 | 115700 | 735941635 | 4850 | 4850 | 4850 | 4830 | 822 |
| 407 | 20240104 | 115600 | 731958340 | 4850 | 4850 | 4850 | 4850 | 120 |
| 408 | 20240104 | 115500 | 731376340 | 4850 | 4850 | 4850 | 4850 | 3 |
| 409 | 20240104 | 115400 | 731361790 | 4845 | 4840 | 4845 | 4840 | 60 |
| 410 | 20240104 | 115300 | 731071385 | 4845 | 4850 | 4850 | 4845 | 581 |
| 411 | 20240104 | 115200 | 728253585 | 4860 | 4860 | 4860 | 4860 | 7 |
| 412 | 20240104 | 115100 | 728219565 | 4860 | 4855 | 4860 | 4855 | 14 |
| 413 | 20240104 | 115000 | 728151550 | 4860 | 4860 | 4860 | 4860 | 5 |
| 414 | 20240104 | 114900 | 728127250 | 4860 | 4850 | 4860 | 4850 | 96 |
| 415 | 20240104 | 114800 | 727661620 | 4850 | 4860 | 4860 | 4850 | 350 |
| 416 | 20240104 | 114700 | 725964110 | 4860 | 4855 | 4860 | 4855 | 421 |
| 417 | 20240104 | 114600 | 723918105 | 4860 | 4860 | 4860 | 4860 | 78 |
| 418 | 20240104 | 114500 | 723539025 | 4865 | 4850 | 4865 | 4850 | 101 |
| 419 | 20240104 | 114400 | 723049160 | 4850 | 4850 | 4850 | 4850 | 0 |
| 420 | 20240104 | 114300 | 723049160 | 4850 | 4865 | 4865 | 4850 | 308 |
| 421 | 20240104 | 114200 | 721555175 | 4865 | 4865 | 4865 | 4865 | 131 |
| 422 | 20240104 | 114100 | 720917860 | 4865 | 4865 | 4865 | 4865 | 0 |
| 423 | 20240104 | 114000 | 720917860 | 4865 | 4865 | 4865 | 4865 | 6 |
| 424 | 20240104 | 113900 | 720888670 | 4850 | 4850 | 4850 | 4850 | 114 |
| 425 | 20240104 | 113800 | 720335770 | 4850 | 4850 | 4850 | 4850 | 1 |
| 426 | 20240104 | 113700 | 720330920 | 4860 | 4870 | 4870 | 4860 | 21 |
| 427 | 20240104 | 113600 | 720228750 | 4870 | 4870 | 4870 | 4870 | 5 |
| 428 | 20240104 | 113500 | 720204400 | 4870 | 4870 | 4870 | 4870 | 25 |
| 429 | 20240104 | 113400 | 720082650 | 4870 | 4860 | 4870 | 4860 | 106 |
| 430 | 20240104 | 113300 | 719567430 | 4860 | 4860 | 4860 | 4860 | 170 |
| 431 | 20240104 | 113200 | 718741230 | 4860 | 4860 | 4860 | 4860 | 11 |
| 432 | 20240104 | 113100 | 718687770 | 4860 | 4860 | 4860 | 4860 | 1 |
| 433 | 20240104 | 113000 | 718682910 | 4860 | 4830 | 4860 | 4830 | 181 |
| 434 | 20240104 | 112900 | 717803280 | 4860 | 4860 | 4860 | 4860 | 11 |
| 435 | 20240104 | 112800 | 717749820 | 4845 | 4860 | 4860 | 4845 | 131 |
| 436 | 20240104 | 112700 | 717115095 | 4845 | 4845 | 4845 | 4845 | 162 |
| 437 | 20240104 | 112600 | 716330205 | 4825 | 4840 | 4840 | 4825 | 62 |
| 438 | 20240104 | 112500 | 716031040 | 4840 | 4840 | 4840 | 4840 | 1 |
| 439 | 20240104 | 112400 | 716026200 | 4825 | 4825 | 4825 | 4825 | 56 |
| 440 | 20240104 | 112300 | 715756000 | 4845 | 4845 | 4845 | 4845 | 14 |
| 441 | 20240104 | 112200 | 715688170 | 4845 | 4840 | 4860 | 4840 | 601 |
| 442 | 20240104 | 112100 | 712778020 | 4830 | 4830 | 4830 | 4815 | 1316 |
| 443 | 20240104 | 112000 | 706429990 | 4820 | 4810 | 4820 | 4805 | 1732 |
| 444 | 20240104 | 111900 | 698088410 | 4810 | 4810 | 4810 | 4805 | 121 |
| 445 | 20240104 | 111800 | 697506455 | 4805 | 4815 | 4815 | 4805 | 3042 |
| 446 | 20240104 | 111700 | 682885610 | 4815 | 4820 | 4820 | 4815 | 1593 |
| 447 | 20240104 | 111600 | 675211500 | 4820 | 4830 | 4830 | 4820 | 1857 |
| 448 | 20240104 | 111500 | 666251575 | 4830 | 4830 | 4830 | 4825 | 57 |
| 449 | 20240104 | 111400 | 665976315 | 4830 | 4845 | 4845 | 4830 | 241 |
| 450 | 20240104 | 111300 | 664812190 | 4845 | 4845 | 4845 | 4840 | 1113 |
| 451 | 20240104 | 111200 | 659425010 | 4845 | 4840 | 4845 | 4840 | 91 |
| 452 | 20240104 | 111100 | 658984545 | 4840 | 4840 | 4840 | 4840 | 116 |
| 453 | 20240104 | 111000 | 658423105 | 4825 | 4825 | 4825 | 4825 | 0 |
| 454 | 20240104 | 110900 | 658423105 | 4825 | 4840 | 4840 | 4825 | 233 |
| 455 | 20240104 | 110800 | 657298820 | 4825 | 4845 | 4845 | 4825 | 23 |
| 456 | 20240104 | 110700 | 657187825 | 4825 | 4820 | 4825 | 4820 | 2494 |
| 457 | 20240104 | 110600 | 645156875 | 4820 | 4825 | 4825 | 4820 | 4168 |
| 458 | 20240104 | 110500 | 625065630 | 4825 | 4830 | 4850 | 4825 | 1485 |
| 459 | 20240104 | 110400 | 617899010 | 4835 | 4850 | 4850 | 4835 | 2695 |
| 460 | 20240104 | 110300 | 604837825 | 4850 | 4850 | 4850 | 4850 | 317 |
| 461 | 20240104 | 110200 | 603300375 | 4855 | 4850 | 4855 | 4850 | 107 |
| 462 | 20240104 | 110100 | 602781415 | 4850 | 4855 | 4855 | 4850 | 1345 |
| 463 | 20240104 | 110000 | 596258085 | 4855 | 4855 | 4855 | 4855 | 169 |
| 464 | 20240104 | 105900 | 595437590 | 4855 | 4855 | 4855 | 4850 | 2255 |
| 465 | 20240104 | 105800 | 584499815 | 4855 | 4855 | 4855 | 4850 | 1424 |
| 466 | 20240104 | 105700 | 577588000 | 4855 | 4860 | 4860 | 4855 | 767 |
| 467 | 20240104 | 105600 | 573862515 | 4885 | 4885 | 4885 | 4885 | 1 |
| 468 | 20240104 | 105500 | 573857630 | 4885 | 4885 | 4885 | 4885 | 400 |
| 469 | 20240104 | 105400 | 571903630 | 4885 | 4855 | 4885 | 4855 | 3073 |
| 470 | 20240104 | 105300 | 556959865 | 4860 | 4860 | 4860 | 4855 | 587 |
| 471 | 20240104 | 105200 | 554109365 | 4860 | 4860 | 4860 | 4860 | 10 |
| 472 | 20240104 | 105100 | 554060765 | 4860 | 4860 | 4860 | 4860 | 953 |
| 473 | 20240104 | 105000 | 549429185 | 4860 | 4870 | 4885 | 4860 | 5956 |
| 474 | 20240104 | 104900 | 520447930 | 4875 | 4880 | 4885 | 4875 | 390 |
| 475 | 20240104 | 104800 | 518544785 | 4885 | 4885 | 4885 | 4885 | 10 |
| 476 | 20240104 | 104700 | 518495935 | 4885 | 4900 | 4900 | 4885 | 18 |
| 477 | 20240104 | 104600 | 518407990 | 4900 | 4890 | 4900 | 4890 | 23 |
| 478 | 20240104 | 104500 | 518295340 | 4900 | 4900 | 4900 | 4900 | 50 |
| 479 | 20240104 | 104400 | 518050340 | 4900 | 4900 | 4900 | 4900 | 16 |
| 480 | 20240104 | 104300 | 517971940 | 4900 | 4900 | 4900 | 4900 | 61 |
| 481 | 20240104 | 104200 | 517673040 | 4900 | 4900 | 4900 | 4890 | 1144 |
| 482 | 20240104 | 104100 | 512078850 | 4900 | 4900 | 4900 | 4900 | 112 |
| 483 | 20240104 | 104000 | 511530050 | 4900 | 4900 | 4900 | 4900 | 0 |
| 484 | 20240104 | 103900 | 511530050 | 4900 | 4890 | 4900 | 4890 | 114 |
| 485 | 20240104 | 103800 | 510972570 | 4890 | 4890 | 4890 | 4890 | 295 |
| 486 | 20240104 | 103700 | 509530020 | 4890 | 4890 | 4890 | 4890 | 1 |
| 487 | 20240104 | 103600 | 509525130 | 4900 | 4900 | 4900 | 4900 | 53 |
| 488 | 20240104 | 103500 | 509265430 | 4900 | 4900 | 4900 | 4900 | 14 |
| 489 | 20240104 | 103400 | 509196830 | 4900 | 4900 | 4900 | 4900 | 5 |
| 490 | 20240104 | 103300 | 509172330 | 4890 | 4900 | 4900 | 4890 | 235 |
| 491 | 20240104 | 103200 | 508020960 | 4900 | 4890 | 4900 | 4890 | 907 |
| 492 | 20240104 | 103100 | 503585720 | 4880 | 4880 | 4880 | 4870 | 168 |
| 493 | 20240104 | 103000 | 502767280 | 4880 | 4875 | 4880 | 4875 | 989 |
| 494 | 20240104 | 102900 | 497945005 | 4875 | 4875 | 4875 | 4870 | 317 |
| 495 | 20240104 | 102800 | 496399730 | 4870 | 4865 | 4870 | 4865 | 1735 |
| 496 | 20240104 | 102700 | 487953615 | 4870 | 4865 | 4870 | 4865 | 12 |
| 497 | 20240104 | 102600 | 487895230 | 4870 | 4870 | 4870 | 4870 | 134 |
| 498 | 20240104 | 102500 | 487242650 | 4870 | 4875 | 4875 | 4870 | 5 |
| 499 | 20240104 | 102400 | 487218290 | 4870 | 4870 | 4870 | 4865 | 207 |
| 500 | 20240104 | 102300 | 486210700 | 4870 | 4870 | 4870 | 4870 | 9 |
| 501 | 20240104 | 102200 | 486166870 | 4870 | 4870 | 4870 | 4870 | 10 |
| 502 | 20240104 | 102100 | 486118170 | 4870 | 4870 | 4870 | 4860 | 1876 |
| 503 | 20240104 | 102000 | 476997585 | 4875 | 4875 | 4875 | 4875 | 4 |
| 504 | 20240104 | 101900 | 476978085 | 4875 | 4875 | 4875 | 4865 | 26 |
| 505 | 20240104 | 101800 | 476851450 | 4875 | 4865 | 4875 | 4865 | 21 |
| 506 | 20240104 | 101700 | 476749195 | 4865 | 4865 | 4865 | 4865 | 1095 |
| 507 | 20240104 | 101600 | 471422020 | 4865 | 4875 | 4875 | 4865 | 2070 |
| 508 | 20240104 | 101500 | 461351415 | 4875 | 4875 | 4875 | 4870 | 83 |
| 509 | 20240104 | 101400 | 460946950 | 4870 | 4870 | 4870 | 4870 | 2441 |
| 510 | 20240104 | 101300 | 449059280 | 4870 | 4885 | 4885 | 4870 | 61 |
| 511 | 20240104 | 101200 | 448761410 | 4880 | 4875 | 4880 | 4875 | 102 |
| 512 | 20240104 | 101100 | 448263655 | 4885 | 4880 | 4885 | 4880 | 295 |
| 513 | 20240104 | 101000 | 446823475 | 4880 | 4880 | 4885 | 4880 | 104 |
| 514 | 20240104 | 100900 | 446315950 | 4880 | 4890 | 4890 | 4880 | 46 |
| 515 | 20240104 | 100800 | 446091135 | 4890 | 4890 | 4890 | 4890 | 6 |
| 516 | 20240104 | 100700 | 446061795 | 4890 | 4890 | 4890 | 4890 | 6 |
| 517 | 20240104 | 100600 | 446032455 | 4890 | 4865 | 4890 | 4865 | 134 |
| 518 | 20240104 | 100500 | 445378260 | 4865 | 4870 | 4885 | 4865 | 226 |
| 519 | 20240104 | 100400 | 444275990 | 4880 | 4865 | 4885 | 4865 | 93 |
| 520 | 20240104 | 100300 | 443823495 | 4865 | 4865 | 4870 | 4865 | 474 |
| 521 | 20240104 | 100200 | 441516405 | 4865 | 4885 | 4885 | 4865 | 237 |
| 522 | 20240104 | 100100 | 440362550 | 4890 | 4890 | 4890 | 4890 | 153 |
| 523 | 20240104 | 100000 | 439614380 | 4890 | 4865 | 4890 | 4865 | 231 |
| 524 | 20240104 | 095900 | 438485435 | 4870 | 4895 | 4895 | 4870 | 686 |
| 525 | 20240104 | 095800 | 435143040 | 4895 | 4870 | 4895 | 4865 | 2687 |
| 526 | 20240104 | 095700 | 422069780 | 4890 | 4865 | 4895 | 4865 | 221 |
| 527 | 20240104 | 095600 | 420991065 | 4860 | 4860 | 4895 | 4860 | 1536 |
| 528 | 20240104 | 095500 | 413524815 | 4865 | 4870 | 4870 | 4865 | 3348 |
| 529 | 20240104 | 095400 | 397236690 | 4870 | 4885 | 4885 | 4870 | 7180 |
| 530 | 20240104 | 095300 | 362251435 | 4885 | 4885 | 4885 | 4885 | 621 |
| 531 | 20240104 | 095200 | 359217850 | 4890 | 4895 | 4900 | 4890 | 697 |
| 532 | 20240104 | 095100 | 355808465 | 4900 | 4900 | 4900 | 4900 | 219 |
| 533 | 20240104 | 095000 | 354735365 | 4900 | 4910 | 4910 | 4900 | 130 |
| 534 | 20240104 | 094900 | 354097365 | 4910 | 4900 | 4910 | 4895 | 693 |
| 535 | 20240104 | 094800 | 350701760 | 4900 | 4910 | 4910 | 4900 | 680 |
| 536 | 20240104 | 094700 | 347369210 | 4910 | 4935 | 4935 | 4910 | 81 |
| 537 | 20240104 | 094600 | 346970010 | 4935 | 4935 | 4935 | 4935 | 103 |
| 538 | 20240104 | 094500 | 346461705 | 4910 | 4895 | 4910 | 4895 | 6427 |
| 539 | 20240104 | 094400 | 314999095 | 4895 | 4890 | 4895 | 4890 | 525 |
| 540 | 20240104 | 094300 | 312431795 | 4885 | 4885 | 4885 | 4885 | 645 |
| 541 | 20240104 | 094200 | 309280970 | 4885 | 4885 | 4885 | 4885 | 298 |
| 542 | 20240104 | 094100 | 307825240 | 4895 | 4890 | 4895 | 4890 | 594 |
| 543 | 20240104 | 094000 | 304920210 | 4890 | 4890 | 4895 | 4890 | 263 |
| 544 | 20240104 | 093900 | 303634110 | 4895 | 4890 | 4895 | 4890 | 219 |
| 545 | 20240104 | 093800 | 302563190 | 4890 | 4900 | 4900 | 4890 | 316 |
| 546 | 20240104 | 093700 | 301016880 | 4900 | 4900 | 4900 | 4900 | 1084 |
| 547 | 20240104 | 093600 | 295705280 | 4900 | 4910 | 4910 | 4900 | 796 |
| 548 | 20240104 | 093500 | 291804680 | 4915 | 4915 | 4935 | 4900 | 533 |
| 549 | 20240104 | 093400 | 289190325 | 4905 | 4915 | 4935 | 4905 | 144 |
| 550 | 20240104 | 093300 | 288480635 | 4935 | 4935 | 4935 | 4935 | 10 |
| 551 | 20240104 | 093200 | 288431285 | 4935 | 4920 | 4935 | 4920 | 1713 |
| 552 | 20240104 | 093100 | 279983425 | 4920 | 4890 | 4920 | 4885 | 938 |
| 553 | 20240104 | 093000 | 275390885 | 4910 | 4910 | 4910 | 4890 | 2925 |
| 554 | 20240104 | 092900 | 261056605 | 4920 | 4920 | 4920 | 4920 | 354 |
| 555 | 20240104 | 092800 | 259314925 | 4920 | 4920 | 4920 | 4900 | 170 |
| 556 | 20240104 | 092700 | 258479500 | 4920 | 4925 | 4925 | 4920 | 631 |
| 557 | 20240104 | 092600 | 255374950 | 4930 | 4930 | 4930 | 4895 | 441 |
| 558 | 20240104 | 092500 | 253213620 | 4935 | 4935 | 4935 | 4900 | 889 |
| 559 | 20240104 | 092400 | 248846525 | 4930 | 4930 | 4935 | 4930 | 2814 |
| 560 | 20240104 | 092300 | 234973480 | 4930 | 4910 | 4935 | 4895 | 639 |
| 561 | 20240104 | 092200 | 231830625 | 4880 | 4885 | 4890 | 4880 | 2729 |
| 562 | 20240104 | 092100 | 218496670 | 4855 | 4855 | 4865 | 4855 | 3447 |
| 563 | 20240104 | 092000 | 201738785 | 4865 | 4885 | 4885 | 4855 | 1317 |
| 564 | 20240104 | 091900 | 195336230 | 4865 | 4870 | 4885 | 4860 | 231 |
| 565 | 20240104 | 091800 | 194209730 | 4870 | 4930 | 4930 | 4870 | 3300 |
| 566 | 20240104 | 091700 | 178078275 | 4930 | 4900 | 4930 | 4900 | 721 |
| 567 | 20240104 | 091600 | 174544655 | 4890 | 4920 | 4920 | 4885 | 3841 |
| 568 | 20240104 | 091500 | 155711030 | 4925 | 4960 | 4970 | 4920 | 4428 |
| 569 | 20240104 | 091400 | 133814670 | 4960 | 4960 | 4960 | 4960 | 1160 |
| 570 | 20240104 | 091300 | 128061070 | 4960 | 4950 | 4960 | 4950 | 301 |
| 571 | 20240104 | 091200 | 126569465 | 4955 | 4985 | 4985 | 4955 | 2943 |
| 572 | 20240104 | 091100 | 111978300 | 4980 | 4965 | 4985 | 4965 | 361 |
| 573 | 20240104 | 091000 | 110183795 | 4985 | 4960 | 4985 | 4960 | 298 |
| 574 | 20240104 | 090900 | 108699950 | 4955 | 4965 | 4990 | 4955 | 406 |
| 575 | 20240104 | 090800 | 106684435 | 4970 | 4970 | 4970 | 4970 | 1771 |
| 576 | 20240104 | 090700 | 97882565 | 4975 | 4985 | 4985 | 4970 | 6426 |
| 577 | 20240104 | 090600 | 65867790 | 4985 | 5010 | 5010 | 4985 | 1914 |
| 578 | 20240104 | 090500 | 56314225 | 5000 | 5020 | 5020 | 4985 | 7287 |
| 579 | 20240104 | 090400 | 19807160 | 5010 | 5060 | 5060 | 5010 | 1093 |
| 580 | 20240104 | 090300 | 14323540 | 5070 | 5020 | 5070 | 5020 | 19 |
| 581 | 20240104 | 090200 | 14227410 | 5020 | 5020 | 5020 | 5020 | 275 |
| 582 | 20240104 | 090100 | 12846910 | 5010 | 5010 | 5010 | 5010 | 1023 |
| 583 | 20240104 | 090000 | 7721680 | 5010 | 5020 | 5050 | 5010 | 1538 |