29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 3 | 20240109 | 184500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 4 | 20240109 | 184400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 5 | 20240109 | 184300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 6 | 20240109 | 184200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 7 | 20240109 | 184100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 8 | 20240109 | 184000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 9 | 20240109 | 183900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 10 | 20240109 | 183800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 11 | 20240109 | 183700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 12 | 20240109 | 183600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 13 | 20240109 | 183500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 14 | 20240109 | 183400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 15 | 20240109 | 183300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 16 | 20240109 | 183200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 17 | 20240109 | 183100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 18 | 20240109 | 183000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 19 | 20240109 | 182900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 20 | 20240109 | 182800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 21 | 20240109 | 182700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 22 | 20240109 | 182600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 23 | 20240109 | 182500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 24 | 20240109 | 182400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 25 | 20240109 | 182300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 26 | 20240109 | 182200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 27 | 20240109 | 182100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 28 | 20240109 | 182000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 29 | 20240109 | 181900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 30 | 20240109 | 181800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 31 | 20240109 | 181700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 32 | 20240109 | 181600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 33 | 20240109 | 181500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 34 | 20240109 | 181400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 35 | 20240109 | 181300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 36 | 20240109 | 181200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 37 | 20240109 | 181100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 38 | 20240109 | 181000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 39 | 20240109 | 180900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 40 | 20240109 | 180800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 41 | 20240109 | 180700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 42 | 20240109 | 180600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 43 | 20240109 | 180500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 44 | 20240109 | 180400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 45 | 20240109 | 180300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 46 | 20240109 | 180200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 47 | 20240109 | 180100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 48 | 20240109 | 180000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 49 | 20240109 | 175900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 50 | 20240109 | 175800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 51 | 20240109 | 175700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 52 | 20240109 | 175600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 53 | 20240109 | 175500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 54 | 20240109 | 175400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 55 | 20240109 | 175300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 56 | 20240109 | 175200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 57 | 20240109 | 175100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 58 | 20240109 | 175000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 59 | 20240109 | 174900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 60 | 20240109 | 174800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 61 | 20240109 | 174700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 62 | 20240109 | 174600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 63 | 20240109 | 174500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 64 | 20240109 | 174400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 65 | 20240109 | 174300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 66 | 20240109 | 174200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 67 | 20240109 | 174100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 68 | 20240109 | 174000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 69 | 20240109 | 173900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 70 | 20240109 | 173800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 71 | 20240109 | 173700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 72 | 20240109 | 173600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 73 | 20240109 | 173500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 74 | 20240109 | 173400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 75 | 20240109 | 173300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 76 | 20240109 | 173200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 77 | 20240109 | 173100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 78 | 20240109 | 173000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 79 | 20240109 | 172900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 80 | 20240109 | 172800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 81 | 20240109 | 172700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 82 | 20240109 | 172600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 83 | 20240109 | 172500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 84 | 20240109 | 172400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 85 | 20240109 | 172300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 86 | 20240109 | 172200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 87 | 20240109 | 172100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 88 | 20240109 | 172000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 89 | 20240109 | 171900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 90 | 20240109 | 171800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 91 | 20240109 | 171700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 92 | 20240109 | 171600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 93 | 20240109 | 171500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 94 | 20240109 | 171400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 95 | 20240109 | 171300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 96 | 20240109 | 171200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 97 | 20240109 | 171100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 98 | 20240109 | 171000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 99 | 20240109 | 170900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 100 | 20240109 | 170800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 101 | 20240109 | 170700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 102 | 20240109 | 170600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 103 | 20240109 | 170500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 104 | 20240109 | 170400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 105 | 20240109 | 170300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 106 | 20240109 | 170200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 107 | 20240109 | 170100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 108 | 20240109 | 170000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 109 | 20240109 | 165900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 110 | 20240109 | 165800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 111 | 20240109 | 165700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 112 | 20240109 | 165600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 113 | 20240109 | 165500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 114 | 20240109 | 165400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 115 | 20240109 | 165300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 116 | 20240109 | 165200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 117 | 20240109 | 165100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 118 | 20240109 | 165000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 119 | 20240109 | 164900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 120 | 20240109 | 164800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 121 | 20240109 | 164700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 122 | 20240109 | 164600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 123 | 20240109 | 164500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 124 | 20240109 | 164400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 125 | 20240109 | 164300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 126 | 20240109 | 164200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 127 | 20240109 | 164100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 128 | 20240109 | 164000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 129 | 20240109 | 163900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 130 | 20240109 | 163800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 131 | 20240109 | 163700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 132 | 20240109 | 163600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 133 | 20240109 | 163500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 134 | 20240109 | 163400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 135 | 20240109 | 163300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 136 | 20240109 | 163200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 137 | 20240109 | 163100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 138 | 20240109 | 163000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 139 | 20240109 | 162900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 140 | 20240109 | 162800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 141 | 20240109 | 162700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 142 | 20240109 | 162600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 143 | 20240109 | 162500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 144 | 20240109 | 162400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 145 | 20240109 | 162300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 146 | 20240109 | 162200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 147 | 20240109 | 162100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 148 | 20240109 | 162000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 149 | 20240109 | 161900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 150 | 20240109 | 161800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 151 | 20240109 | 161700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 152 | 20240109 | 161600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 153 | 20240109 | 161500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 154 | 20240109 | 161400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 155 | 20240109 | 161300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 156 | 20240109 | 161200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 157 | 20240109 | 161100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 158 | 20240109 | 161000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 159 | 20240109 | 160900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 160 | 20240109 | 160800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 161 | 20240109 | 160700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 162 | 20240109 | 160600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 163 | 20240109 | 160500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 164 | 20240109 | 160400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 165 | 20240109 | 160300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 166 | 20240109 | 160200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 167 | 20240109 | 160100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 168 | 20240109 | 160000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 169 | 20240109 | 155900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 170 | 20240109 | 155800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 171 | 20240109 | 155700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 172 | 20240109 | 155600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 173 | 20240109 | 155500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 174 | 20240109 | 155400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 175 | 20240109 | 155300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 176 | 20240109 | 155200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 177 | 20240109 | 155100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 178 | 20240109 | 155000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 179 | 20240109 | 154900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 180 | 20240109 | 154800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 181 | 20240109 | 154700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 182 | 20240109 | 154600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 183 | 20240109 | 154500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 184 | 20240109 | 154400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 185 | 20240109 | 154300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 186 | 20240109 | 154200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 187 | 20240109 | 154100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 188 | 20240109 | 154000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 189 | 20240109 | 153900 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 190 | 20240109 | 153800 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 191 | 20240109 | 153700 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 192 | 20240109 | 153600 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 193 | 20240109 | 153500 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 194 | 20240109 | 153400 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 195 | 20240109 | 153300 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 196 | 20240109 | 153200 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 197 | 20240109 | 153100 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 198 | 20240109 | 153000 | 3069256070 | 9850 | 9850 | 9850 | 9850 | 6777 |
| 199 | 20240109 | 152900 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20240109 | 152800 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 201 | 20240109 | 152700 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 202 | 20240109 | 152600 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 203 | 20240109 | 152500 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 204 | 20240109 | 152400 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 205 | 20240109 | 152300 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 206 | 20240109 | 152200 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 207 | 20240109 | 152100 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 208 | 20240109 | 152000 | 3002502620 | 9800 | 9800 | 9800 | 9800 | 0 |
| 209 | 20240109 | 151900 | 3002502620 | 9800 | 9810 | 9810 | 9800 | 1601 |
| 210 | 20240109 | 151800 | 2986804340 | 9830 | 9830 | 9830 | 9820 | 296 |
| 211 | 20240109 | 151700 | 2983895940 | 9830 | 9840 | 9840 | 9830 | 688 |
| 212 | 20240109 | 151600 | 2977126130 | 9850 | 9850 | 9850 | 9850 | 16 |
| 213 | 20240109 | 151500 | 2976968530 | 9840 | 9860 | 9860 | 9840 | 1667 |
| 214 | 20240109 | 151400 | 2960534250 | 9840 | 9850 | 9870 | 9820 | 527 |
| 215 | 20240109 | 151300 | 2955345640 | 9870 | 9840 | 9890 | 9840 | 723 |
| 216 | 20240109 | 151200 | 2948224410 | 9840 | 9800 | 9840 | 9800 | 2636 |
| 217 | 20240109 | 151100 | 2922334550 | 9800 | 9800 | 9820 | 9800 | 483 |
| 218 | 20240109 | 151000 | 2917597880 | 9800 | 9820 | 9820 | 9800 | 1995 |
| 219 | 20240109 | 150900 | 2898018450 | 9820 | 9830 | 9830 | 9820 | 285 |
| 220 | 20240109 | 150800 | 2895216930 | 9830 | 9860 | 9860 | 9830 | 7137 |
| 221 | 20240109 | 150700 | 2824916070 | 9870 | 9880 | 9880 | 9870 | 546 |
| 222 | 20240109 | 150600 | 2819522210 | 9890 | 9900 | 9900 | 9890 | 15566 |
| 223 | 20240109 | 150500 | 2665524090 | 9900 | 9900 | 9900 | 9900 | 43 |
| 224 | 20240109 | 150400 | 2665098390 | 9900 | 9910 | 9910 | 9900 | 101 |
| 225 | 20240109 | 150300 | 2664097520 | 9900 | 9900 | 9910 | 9900 | 32 |
| 226 | 20240109 | 150200 | 2663780440 | 9910 | 9900 | 9910 | 9900 | 20 |
| 227 | 20240109 | 150100 | 2663582270 | 9910 | 9900 | 9910 | 9900 | 204 |
| 228 | 20240109 | 150000 | 2661561960 | 9910 | 9910 | 9910 | 9900 | 82 |
| 229 | 20240109 | 145900 | 2660749760 | 9910 | 9910 | 9920 | 9900 | 1007 |
| 230 | 20240109 | 145800 | 2650769440 | 9910 | 9920 | 9930 | 9910 | 298 |
| 231 | 20240109 | 145700 | 2647810560 | 9910 | 9920 | 9940 | 9910 | 12 |
| 232 | 20240109 | 145600 | 2647691490 | 9920 | 9910 | 9920 | 9910 | 210 |
| 233 | 20240109 | 145500 | 2645608320 | 9920 | 9920 | 9920 | 9920 | 673 |
| 234 | 20240109 | 145400 | 2638932160 | 9920 | 9920 | 9920 | 9920 | 3 |
| 235 | 20240109 | 145300 | 2638902400 | 9920 | 9930 | 9940 | 9920 | 104 |
| 236 | 20240109 | 145200 | 2637869700 | 9920 | 9920 | 9930 | 9910 | 373 |
| 237 | 20240109 | 145100 | 2634167500 | 9920 | 9910 | 9920 | 9900 | 634 |
| 238 | 20240109 | 145000 | 2627883540 | 9910 | 9910 | 9920 | 9910 | 134 |
| 239 | 20240109 | 144900 | 2626555590 | 9910 | 9900 | 9910 | 9900 | 229 |
| 240 | 20240109 | 144800 | 2624286220 | 9900 | 9900 | 9910 | 9900 | 135 |
| 241 | 20240109 | 144700 | 2622949420 | 9900 | 9910 | 9910 | 9900 | 373 |
| 242 | 20240109 | 144600 | 2619253590 | 9910 | 9910 | 9920 | 9910 | 259 |
| 243 | 20240109 | 144500 | 2616685920 | 9910 | 9900 | 9910 | 9900 | 538 |
| 244 | 20240109 | 144400 | 2611354350 | 9900 | 9900 | 9900 | 9900 | 145 |
| 245 | 20240109 | 144300 | 2609918850 | 9900 | 9910 | 9910 | 9900 | 45 |
| 246 | 20240109 | 144200 | 2609473050 | 9920 | 9920 | 9920 | 9900 | 127 |
| 247 | 20240109 | 144100 | 2608213470 | 9900 | 9920 | 9920 | 9900 | 396 |
| 248 | 20240109 | 144000 | 2604287050 | 9900 | 9920 | 9930 | 9900 | 838 |
| 249 | 20240109 | 143900 | 2595982120 | 9920 | 9910 | 9920 | 9910 | 82 |
| 250 | 20240109 | 143800 | 2595168720 | 9920 | 9900 | 9920 | 9900 | 184 |
| 251 | 20240109 | 143700 | 2593343520 | 9900 | 9920 | 9920 | 9900 | 933 |
| 252 | 20240109 | 143600 | 2584097090 | 9920 | 9930 | 9940 | 9920 | 340 |
| 253 | 20240109 | 143500 | 2580722350 | 9920 | 9910 | 9920 | 9900 | 2216 |
| 254 | 20240109 | 143400 | 2558771890 | 9900 | 9900 | 9920 | 9900 | 612 |
| 255 | 20240109 | 143300 | 2552706790 | 9910 | 9910 | 9910 | 9900 | 1218 |
| 256 | 20240109 | 143200 | 2540639350 | 9920 | 9910 | 9920 | 9910 | 277 |
| 257 | 20240109 | 143100 | 2537891540 | 9920 | 9940 | 9950 | 9920 | 1257 |
| 258 | 20240109 | 143000 | 2525406670 | 9950 | 9960 | 9970 | 9940 | 471 |
| 259 | 20240109 | 142900 | 2520716870 | 9970 | 9960 | 9970 | 9960 | 186 |
| 260 | 20240109 | 142800 | 2518863230 | 9960 | 9950 | 9960 | 9950 | 203 |
| 261 | 20240109 | 142700 | 2516841970 | 9950 | 9960 | 9960 | 9940 | 595 |
| 262 | 20240109 | 142600 | 2510921720 | 9950 | 9960 | 9970 | 9940 | 457 |
| 263 | 20240109 | 142500 | 2506372160 | 9970 | 9940 | 9970 | 9940 | 493 |
| 264 | 20240109 | 142400 | 2501461060 | 9950 | 9960 | 9960 | 9940 | 153 |
| 265 | 20240109 | 142300 | 2499939190 | 9970 | 9980 | 9980 | 9960 | 767 |
| 266 | 20240109 | 142200 | 2492294570 | 9980 | 9970 | 9980 | 9970 | 293 |
| 267 | 20240109 | 142100 | 2489370940 | 9970 | 9990 | 9990 | 9970 | 915 |
| 268 | 20240109 | 142000 | 2480242050 | 9990 | 9990 | 9990 | 9970 | 1024 |
| 269 | 20240109 | 141900 | 2470024380 | 10000 | 9990 | 10000 | 9980 | 587 |
| 270 | 20240109 | 141800 | 2464155240 | 10000 | 10020 | 10020 | 10000 | 732 |
| 271 | 20240109 | 141700 | 2456830620 | 10010 | 10020 | 10030 | 10010 | 844 |
| 272 | 20240109 | 141600 | 2448376740 | 10030 | 10010 | 10030 | 10010 | 826 |
| 273 | 20240109 | 141500 | 2440096240 | 10020 | 10020 | 10060 | 10010 | 6154 |
| 274 | 20240109 | 141400 | 2378367690 | 10020 | 9940 | 10050 | 9940 | 12383 |
| 275 | 20240109 | 141300 | 2254524900 | 9950 | 9910 | 9950 | 9900 | 6311 |
| 276 | 20240109 | 141200 | 2191959720 | 9920 | 9900 | 9920 | 9900 | 3114 |
| 277 | 20240109 | 141100 | 2161102980 | 9880 | 9950 | 9950 | 9880 | 8001 |
| 278 | 20240109 | 141000 | 2081661360 | 9950 | 9950 | 9960 | 9950 | 1060 |
| 279 | 20240109 | 140900 | 2071114350 | 9970 | 9950 | 9970 | 9940 | 1494 |
| 280 | 20240109 | 140800 | 2056237780 | 9950 | 9950 | 9960 | 9940 | 482 |
| 281 | 20240109 | 140700 | 2051443020 | 9960 | 9950 | 9970 | 9950 | 1582 |
| 282 | 20240109 | 140600 | 2035682590 | 9950 | 9970 | 9970 | 9940 | 1490 |
| 283 | 20240109 | 140500 | 2020834620 | 9970 | 9900 | 9980 | 9900 | 9528 |
| 284 | 20240109 | 140400 | 1926036720 | 9890 | 9910 | 9910 | 9880 | 2149 |
| 285 | 20240109 | 140300 | 1904776740 | 9920 | 9880 | 9920 | 9880 | 3370 |
| 286 | 20240109 | 140200 | 1871401110 | 9880 | 9880 | 9880 | 9880 | 226 |
| 287 | 20240109 | 140100 | 1869168230 | 9880 | 9860 | 9880 | 9860 | 122 |
| 288 | 20240109 | 140000 | 1867964140 | 9850 | 9830 | 9850 | 9830 | 2349 |
| 289 | 20240109 | 135900 | 1844830150 | 9830 | 9820 | 9830 | 9820 | 137 |
| 290 | 20240109 | 135800 | 1843483540 | 9820 | 9800 | 9820 | 9800 | 221 |
| 291 | 20240109 | 135700 | 1841317010 | 9790 | 9800 | 9810 | 9790 | 558 |
| 292 | 20240109 | 135600 | 1835846700 | 9790 | 9770 | 9790 | 9770 | 554 |
| 293 | 20240109 | 135500 | 1830423210 | 9770 | 9780 | 9790 | 9760 | 2560 |
| 294 | 20240109 | 135400 | 1805409630 | 9780 | 9790 | 9790 | 9780 | 64 |
| 295 | 20240109 | 135300 | 1804783490 | 9790 | 9790 | 9790 | 9790 | 463 |
| 296 | 20240109 | 135200 | 1800250720 | 9790 | 9800 | 9800 | 9770 | 1268 |
| 297 | 20240109 | 135100 | 1787847540 | 9790 | 9790 | 9790 | 9790 | 220 |
| 298 | 20240109 | 135000 | 1785693740 | 9800 | 9800 | 9800 | 9800 | 94 |
| 299 | 20240109 | 134900 | 1784772540 | 9810 | 9800 | 9810 | 9800 | 617 |
| 300 | 20240109 | 134800 | 1778725930 | 9800 | 9810 | 9810 | 9800 | 2714 |
| 301 | 20240109 | 134700 | 1752122580 | 9810 | 9820 | 9820 | 9810 | 65 |
| 302 | 20240109 | 134600 | 1751484850 | 9820 | 9820 | 9820 | 9820 | 665 |
| 303 | 20240109 | 134500 | 1744954550 | 9830 | 9830 | 9830 | 9830 | 535 |
| 304 | 20240109 | 134400 | 1739695500 | 9830 | 9830 | 9830 | 9830 | 70 |
| 305 | 20240109 | 134300 | 1739007400 | 9840 | 9840 | 9840 | 9830 | 997 |
| 306 | 20240109 | 134200 | 1729205110 | 9840 | 9840 | 9840 | 9840 | 63 |
| 307 | 20240109 | 134100 | 1728585190 | 9850 | 9840 | 9850 | 9840 | 1037 |
| 308 | 20240109 | 134000 | 1718379970 | 9850 | 9840 | 9850 | 9840 | 634 |
| 309 | 20240109 | 133900 | 1712141110 | 9840 | 9850 | 9850 | 9840 | 434 |
| 310 | 20240109 | 133800 | 1707868670 | 9850 | 9850 | 9850 | 9850 | 413 |
| 311 | 20240109 | 133700 | 1703800620 | 9840 | 9840 | 9840 | 9840 | 200 |
| 312 | 20240109 | 133600 | 1701832620 | 9840 | 9840 | 9840 | 9820 | 1830 |
| 313 | 20240109 | 133500 | 1683840610 | 9850 | 9870 | 9870 | 9850 | 1829 |
| 314 | 20240109 | 133400 | 1665815590 | 9870 | 9880 | 9880 | 9870 | 2381 |
| 315 | 20240109 | 133300 | 1642303770 | 9880 | 9880 | 9900 | 9870 | 875 |
| 316 | 20240109 | 133200 | 1633652800 | 9890 | 9870 | 9910 | 9850 | 12038 |
| 317 | 20240109 | 133100 | 1514604470 | 9870 | 9870 | 9880 | 9870 | 773 |
| 318 | 20240109 | 133000 | 1506974660 | 9870 | 9850 | 9870 | 9850 | 1121 |
| 319 | 20240109 | 132900 | 1495921690 | 9850 | 9840 | 9860 | 9840 | 1529 |
| 320 | 20240109 | 132800 | 1480862280 | 9830 | 9830 | 9840 | 9830 | 332 |
| 321 | 20240109 | 132700 | 1477598690 | 9830 | 9830 | 9830 | 9830 | 13 |
| 322 | 20240109 | 132600 | 1477470900 | 9820 | 9830 | 9830 | 9810 | 897 |
| 323 | 20240109 | 132500 | 1468661750 | 9810 | 9810 | 9830 | 9810 | 195 |
| 324 | 20240109 | 132400 | 1466748540 | 9810 | 9820 | 9820 | 9810 | 92 |
| 325 | 20240109 | 132300 | 1465845260 | 9830 | 9830 | 9830 | 9830 | 1004 |
| 326 | 20240109 | 132200 | 1455975940 | 9840 | 9820 | 9840 | 9820 | 672 |
| 327 | 20240109 | 132100 | 1449372840 | 9820 | 9810 | 9820 | 9810 | 212 |
| 328 | 20240109 | 132000 | 1447291770 | 9810 | 9810 | 9810 | 9810 | 748 |
| 329 | 20240109 | 131900 | 1439953890 | 9820 | 9810 | 9820 | 9800 | 807 |
| 330 | 20240109 | 131800 | 1432037220 | 9820 | 9810 | 9820 | 9810 | 77 |
| 331 | 20240109 | 131700 | 1431281830 | 9820 | 9810 | 9820 | 9800 | 421 |
| 332 | 20240109 | 131600 | 1427155030 | 9810 | 9830 | 9830 | 9810 | 2210 |
| 333 | 20240109 | 131500 | 1405452650 | 9830 | 9830 | 9830 | 9830 | 98 |
| 334 | 20240109 | 131400 | 1404489310 | 9840 | 9840 | 9840 | 9830 | 186 |
| 335 | 20240109 | 131300 | 1402659100 | 9850 | 9830 | 9850 | 9800 | 1377 |
| 336 | 20240109 | 131200 | 1389147890 | 9840 | 9830 | 9840 | 9830 | 435 |
| 337 | 20240109 | 131100 | 1384870090 | 9850 | 9820 | 9850 | 9820 | 4755 |
| 338 | 20240109 | 131000 | 1338083780 | 9820 | 9800 | 9820 | 9800 | 1514 |
| 339 | 20240109 | 130900 | 1323232770 | 9810 | 9810 | 9810 | 9800 | 1448 |
| 340 | 20240109 | 130800 | 1309031980 | 9810 | 9810 | 9810 | 9800 | 393 |
| 341 | 20240109 | 130700 | 1305179180 | 9810 | 9800 | 9810 | 9800 | 138 |
| 342 | 20240109 | 130600 | 1303825600 | 9800 | 9770 | 9810 | 9770 | 3216 |
| 343 | 20240109 | 130500 | 1272346280 | 9770 | 9760 | 9770 | 9760 | 663 |
| 344 | 20240109 | 130400 | 1265869130 | 9760 | 9760 | 9760 | 9740 | 185 |
| 345 | 20240109 | 130300 | 1264065500 | 9770 | 9780 | 9780 | 9770 | 1340 |
| 346 | 20240109 | 130200 | 1250971690 | 9780 | 9790 | 9790 | 9780 | 398 |
| 347 | 20240109 | 130100 | 1247078710 | 9790 | 9780 | 9790 | 9770 | 1939 |
| 348 | 20240109 | 130000 | 1228103610 | 9790 | 9820 | 9820 | 9790 | 2020 |
| 349 | 20240109 | 125900 | 1208283400 | 9820 | 9820 | 9830 | 9800 | 2489 |
| 350 | 20240109 | 125800 | 1183845000 | 9810 | 9800 | 9810 | 9800 | 997 |
| 351 | 20240109 | 125700 | 1174067460 | 9790 | 9770 | 9790 | 9750 | 3372 |
| 352 | 20240109 | 125600 | 1141137850 | 9770 | 9770 | 9790 | 9770 | 2855 |
| 353 | 20240109 | 125500 | 1113221400 | 9790 | 9820 | 9820 | 9790 | 1666 |
| 354 | 20240109 | 125400 | 1096893210 | 9820 | 9790 | 9820 | 9790 | 2748 |
| 355 | 20240109 | 125300 | 1069962290 | 9800 | 9790 | 9830 | 9790 | 11743 |
| 356 | 20240109 | 125200 | 954830780 | 9790 | 9770 | 9790 | 9770 | 1165 |
| 357 | 20240109 | 125100 | 943433490 | 9770 | 9780 | 9780 | 9760 | 1287 |
| 358 | 20240109 | 125000 | 930847670 | 9760 | 9710 | 9780 | 9700 | 6686 |
| 359 | 20240109 | 124900 | 865707780 | 9720 | 9720 | 9720 | 9720 | 645 |
| 360 | 20240109 | 124800 | 859438380 | 9720 | 9730 | 9730 | 9720 | 159 |
| 361 | 20240109 | 124700 | 857891360 | 9720 | 9700 | 9720 | 9700 | 1262 |
| 362 | 20240109 | 124600 | 845632210 | 9700 | 9700 | 9700 | 9700 | 25 |
| 363 | 20240109 | 124500 | 845389710 | 9700 | 9700 | 9700 | 9700 | 100 |
| 364 | 20240109 | 124400 | 844419710 | 9700 | 9700 | 9700 | 9700 | 200 |
| 365 | 20240109 | 124300 | 842479710 | 9700 | 9700 | 9700 | 9700 | 196 |
| 366 | 20240109 | 124200 | 840578510 | 9700 | 9690 | 9700 | 9690 | 1111 |
| 367 | 20240109 | 124100 | 829803720 | 9690 | 9690 | 9690 | 9690 | 78 |
| 368 | 20240109 | 124000 | 829047900 | 9690 | 9690 | 9690 | 9690 | 706 |
| 369 | 20240109 | 123900 | 822206760 | 9690 | 9680 | 9690 | 9680 | 95 |
| 370 | 20240109 | 123800 | 821287060 | 9680 | 9680 | 9680 | 9680 | 0 |
| 371 | 20240109 | 123700 | 821287060 | 9680 | 9680 | 9680 | 9680 | 99 |
| 372 | 20240109 | 123600 | 820328740 | 9680 | 9680 | 9680 | 9680 | 100 |
| 373 | 20240109 | 123500 | 819360740 | 9700 | 9660 | 9700 | 9660 | 1321 |
| 374 | 20240109 | 123400 | 806588150 | 9700 | 9680 | 9700 | 9660 | 1208 |
| 375 | 20240109 | 123300 | 794914140 | 9700 | 9700 | 9700 | 9690 | 117 |
| 376 | 20240109 | 123200 | 793780390 | 9690 | 9690 | 9690 | 9690 | 58 |
| 377 | 20240109 | 123100 | 793218370 | 9690 | 9690 | 9690 | 9690 | 39 |
| 378 | 20240109 | 123000 | 792840460 | 9690 | 9690 | 9690 | 9690 | 148 |
| 379 | 20240109 | 122900 | 791406340 | 9700 | 9700 | 9700 | 9700 | 509 |
| 380 | 20240109 | 122800 | 786469040 | 9710 | 9710 | 9710 | 9710 | 101 |
| 381 | 20240109 | 122700 | 785488330 | 9710 | 9700 | 9720 | 9700 | 251 |
| 382 | 20240109 | 122600 | 783051500 | 9700 | 9710 | 9710 | 9700 | 412 |
| 383 | 20240109 | 122500 | 779053510 | 9710 | 9700 | 9710 | 9700 | 4153 |
| 384 | 20240109 | 122400 | 738764110 | 9690 | 9690 | 9700 | 9690 | 1236 |
| 385 | 20240109 | 122300 | 726785800 | 9680 | 9670 | 9680 | 9660 | 2413 |
| 386 | 20240109 | 122200 | 703445550 | 9660 | 9660 | 9660 | 9660 | 208 |
| 387 | 20240109 | 122100 | 701436270 | 9660 | 9660 | 9660 | 9660 | 30 |
| 388 | 20240109 | 122000 | 701146470 | 9670 | 9650 | 9670 | 9650 | 164 |
| 389 | 20240109 | 121900 | 699562450 | 9650 | 9650 | 9650 | 9650 | 800 |
| 390 | 20240109 | 121800 | 691842450 | 9660 | 9650 | 9660 | 9650 | 1402 |
| 391 | 20240109 | 121700 | 678299250 | 9650 | 9650 | 9650 | 9650 | 0 |
| 392 | 20240109 | 121600 | 678299250 | 9650 | 9650 | 9650 | 9650 | 86 |
| 393 | 20240109 | 121500 | 677469350 | 9650 | 9650 | 9650 | 9650 | 0 |
| 394 | 20240109 | 121400 | 677469350 | 9650 | 9650 | 9650 | 9650 | 26 |
| 395 | 20240109 | 121300 | 677218450 | 9660 | 9650 | 9660 | 9650 | 153 |
| 396 | 20240109 | 121200 | 675740830 | 9650 | 9650 | 9650 | 9650 | 0 |
| 397 | 20240109 | 121100 | 675740830 | 9650 | 9650 | 9650 | 9650 | 263 |
| 398 | 20240109 | 121000 | 673202880 | 9650 | 9650 | 9650 | 9650 | 1101 |
| 399 | 20240109 | 120900 | 662578230 | 9650 | 9650 | 9650 | 9650 | 382 |
| 400 | 20240109 | 120800 | 658891930 | 9650 | 9650 | 9650 | 9650 | 805 |
| 401 | 20240109 | 120700 | 651123680 | 9650 | 9650 | 9650 | 9650 | 10 |
| 402 | 20240109 | 120600 | 651027180 | 9640 | 9640 | 9640 | 9640 | 429 |
| 403 | 20240109 | 120500 | 646891620 | 9640 | 9640 | 9640 | 9640 | 98 |
| 404 | 20240109 | 120400 | 645946900 | 9650 | 9650 | 9650 | 9650 | 153 |
| 405 | 20240109 | 120300 | 644470450 | 9650 | 9660 | 9660 | 9650 | 108 |
| 406 | 20240109 | 120200 | 643427530 | 9660 | 9660 | 9660 | 9660 | 0 |
| 407 | 20240109 | 120100 | 643427530 | 9660 | 9650 | 9660 | 9650 | 536 |
| 408 | 20240109 | 120000 | 638250130 | 9650 | 9640 | 9650 | 9640 | 52 |
| 409 | 20240109 | 115900 | 637748630 | 9640 | 9640 | 9640 | 9640 | 38 |
| 410 | 20240109 | 115800 | 637382310 | 9650 | 9640 | 9650 | 9640 | 803 |
| 411 | 20240109 | 115700 | 629633390 | 9640 | 9640 | 9640 | 9640 | 57 |
| 412 | 20240109 | 115600 | 629083910 | 9640 | 9630 | 9640 | 9630 | 86 |
| 413 | 20240109 | 115500 | 628254990 | 9630 | 9630 | 9630 | 9630 | 18 |
| 414 | 20240109 | 115400 | 628081650 | 9630 | 9630 | 9630 | 9630 | 14 |
| 415 | 20240109 | 115300 | 627946830 | 9630 | 9630 | 9630 | 9630 | 157 |
| 416 | 20240109 | 115200 | 626434920 | 9630 | 9630 | 9630 | 9630 | 72 |
| 417 | 20240109 | 115100 | 625741560 | 9630 | 9630 | 9630 | 9630 | 53 |
| 418 | 20240109 | 115000 | 625231170 | 9640 | 9630 | 9640 | 9630 | 127 |
| 419 | 20240109 | 114900 | 624007160 | 9630 | 9630 | 9630 | 9630 | 35 |
| 420 | 20240109 | 114800 | 623670110 | 9630 | 9630 | 9630 | 9630 | 0 |
| 421 | 20240109 | 114700 | 623670110 | 9630 | 9620 | 9630 | 9620 | 148 |
| 422 | 20240109 | 114600 | 622245270 | 9620 | 9620 | 9630 | 9620 | 214 |
| 423 | 20240109 | 114500 | 620185460 | 9620 | 9620 | 9620 | 9620 | 30 |
| 424 | 20240109 | 114400 | 619896860 | 9620 | 9620 | 9620 | 9620 | 38 |
| 425 | 20240109 | 114300 | 619531300 | 9630 | 9630 | 9630 | 9630 | 79 |
| 426 | 20240109 | 114200 | 618770530 | 9640 | 9630 | 9640 | 9630 | 98 |
| 427 | 20240109 | 114100 | 617825920 | 9630 | 9630 | 9630 | 9630 | 36 |
| 428 | 20240109 | 114000 | 617479240 | 9630 | 9630 | 9630 | 9630 | 0 |
| 429 | 20240109 | 113900 | 617479240 | 9630 | 9640 | 9640 | 9630 | 51 |
| 430 | 20240109 | 113800 | 616987610 | 9640 | 9630 | 9640 | 9630 | 735 |
| 431 | 20240109 | 113700 | 609905880 | 9630 | 9630 | 9630 | 9630 | 1 |
| 432 | 20240109 | 113600 | 609896250 | 9630 | 9630 | 9630 | 9630 | 90 |
| 433 | 20240109 | 113500 | 609029550 | 9620 | 9620 | 9620 | 9620 | 20 |
| 434 | 20240109 | 113400 | 608837150 | 9620 | 9620 | 9620 | 9620 | 0 |
| 435 | 20240109 | 113300 | 608837150 | 9620 | 9620 | 9620 | 9620 | 0 |
| 436 | 20240109 | 113200 | 608837150 | 9620 | 9620 | 9620 | 9620 | 70 |
| 437 | 20240109 | 113100 | 608163750 | 9620 | 9620 | 9620 | 9620 | 79 |
| 438 | 20240109 | 113000 | 607403770 | 9620 | 9620 | 9620 | 9620 | 40 |
| 439 | 20240109 | 112900 | 607018970 | 9630 | 9630 | 9630 | 9630 | 86 |
| 440 | 20240109 | 112800 | 606190790 | 9620 | 9620 | 9620 | 9620 | 29 |
| 441 | 20240109 | 112700 | 605911810 | 9620 | 9620 | 9620 | 9620 | 26 |
| 442 | 20240109 | 112600 | 605661690 | 9620 | 9620 | 9620 | 9620 | 4 |
| 443 | 20240109 | 112500 | 605623210 | 9620 | 9620 | 9620 | 9620 | 100 |
| 444 | 20240109 | 112400 | 604661210 | 9620 | 9620 | 9620 | 9620 | 0 |
| 445 | 20240109 | 112300 | 604661210 | 9620 | 9630 | 9630 | 9620 | 44 |
| 446 | 20240109 | 112200 | 604237790 | 9630 | 9630 | 9630 | 9630 | 58 |
| 447 | 20240109 | 112100 | 603679250 | 9630 | 9630 | 9630 | 9630 | 191 |
| 448 | 20240109 | 112000 | 601839920 | 9630 | 9640 | 9640 | 9630 | 102 |
| 449 | 20240109 | 111900 | 600857080 | 9640 | 9630 | 9640 | 9630 | 192 |
| 450 | 20240109 | 111800 | 599006620 | 9630 | 9630 | 9630 | 9630 | 2 |
| 451 | 20240109 | 111700 | 598987360 | 9630 | 9630 | 9630 | 9630 | 11 |
| 452 | 20240109 | 111600 | 598881430 | 9630 | 9630 | 9630 | 9630 | 51 |
| 453 | 20240109 | 111500 | 598390300 | 9630 | 9630 | 9630 | 9630 | 295 |
| 454 | 20240109 | 111400 | 595549450 | 9630 | 9630 | 9630 | 9630 | 9 |
| 455 | 20240109 | 111300 | 595462780 | 9620 | 9620 | 9620 | 9620 | 125 |
| 456 | 20240109 | 111200 | 594260280 | 9620 | 9620 | 9620 | 9620 | 0 |
| 457 | 20240109 | 111100 | 594260280 | 9620 | 9610 | 9620 | 9610 | 1812 |
| 458 | 20240109 | 111000 | 576828850 | 9620 | 9620 | 9620 | 9620 | 51 |
| 459 | 20240109 | 110900 | 576338230 | 9620 | 9620 | 9620 | 9620 | 20 |
| 460 | 20240109 | 110800 | 576145830 | 9620 | 9610 | 9620 | 9610 | 88 |
| 461 | 20240109 | 110700 | 575299320 | 9610 | 9610 | 9610 | 9610 | 220 |
| 462 | 20240109 | 110600 | 573185120 | 9610 | 9610 | 9610 | 9610 | 0 |
| 463 | 20240109 | 110500 | 573185120 | 9610 | 9610 | 9610 | 9610 | 124 |
| 464 | 20240109 | 110400 | 571993480 | 9610 | 9610 | 9610 | 9610 | 0 |
| 465 | 20240109 | 110300 | 571993480 | 9610 | 9610 | 9610 | 9610 | 0 |
| 466 | 20240109 | 110200 | 571993480 | 9610 | 9610 | 9610 | 9610 | 76 |
| 467 | 20240109 | 110100 | 571263120 | 9610 | 9610 | 9610 | 9610 | 0 |
| 468 | 20240109 | 110000 | 571263120 | 9610 | 9610 | 9610 | 9610 | 0 |
| 469 | 20240109 | 105900 | 571263120 | 9610 | 9610 | 9610 | 9610 | 3 |
| 470 | 20240109 | 105800 | 571234290 | 9610 | 9610 | 9610 | 9610 | 10 |
| 471 | 20240109 | 105700 | 571138190 | 9590 | 9590 | 9590 | 9590 | 0 |
| 472 | 20240109 | 105600 | 571138190 | 9590 | 9610 | 9610 | 9590 | 301 |
| 473 | 20240109 | 105500 | 568249150 | 9610 | 9610 | 9610 | 9610 | 0 |
| 474 | 20240109 | 105400 | 568249150 | 9610 | 9610 | 9610 | 9610 | 50 |
| 475 | 20240109 | 105300 | 567768650 | 9590 | 9590 | 9590 | 9590 | 11 |
| 476 | 20240109 | 105200 | 567663160 | 9590 | 9590 | 9590 | 9590 | 0 |
| 477 | 20240109 | 105100 | 567663160 | 9590 | 9590 | 9590 | 9590 | 0 |
| 478 | 20240109 | 105000 | 567663160 | 9590 | 9590 | 9590 | 9590 | 2 |
| 479 | 20240109 | 104900 | 567643980 | 9590 | 9600 | 9600 | 9590 | 1000 |
| 480 | 20240109 | 104800 | 558053020 | 9610 | 9600 | 9610 | 9600 | 576 |
| 481 | 20240109 | 104700 | 552522660 | 9600 | 9600 | 9600 | 9600 | 0 |
| 482 | 20240109 | 104600 | 552522660 | 9600 | 9600 | 9600 | 9600 | 134 |
| 483 | 20240109 | 104500 | 551236260 | 9600 | 9600 | 9600 | 9600 | 130 |
| 484 | 20240109 | 104400 | 549988260 | 9590 | 9590 | 9590 | 9590 | 1 |
| 485 | 20240109 | 104300 | 549978670 | 9590 | 9610 | 9610 | 9590 | 328 |
| 486 | 20240109 | 104200 | 546830740 | 9610 | 9610 | 9610 | 9610 | 1 |
| 487 | 20240109 | 104100 | 546821130 | 9610 | 9610 | 9610 | 9610 | 70 |
| 488 | 20240109 | 104000 | 546148430 | 9600 | 9600 | 9600 | 9600 | 337 |
| 489 | 20240109 | 103900 | 542913230 | 9610 | 9620 | 9620 | 9610 | 179 |
| 490 | 20240109 | 103800 | 541192170 | 9620 | 9620 | 9620 | 9620 | 104 |
| 491 | 20240109 | 103700 | 540191690 | 9620 | 9620 | 9620 | 9620 | 100 |
| 492 | 20240109 | 103600 | 539229690 | 9620 | 9610 | 9620 | 9610 | 23 |
| 493 | 20240109 | 103500 | 539008640 | 9620 | 9620 | 9620 | 9620 | 0 |
| 494 | 20240109 | 103400 | 539008640 | 9620 | 9620 | 9620 | 9620 | 96 |
| 495 | 20240109 | 103300 | 538085120 | 9610 | 9610 | 9610 | 9610 | 17 |
| 496 | 20240109 | 103200 | 537921750 | 9620 | 9620 | 9620 | 9620 | 0 |
| 497 | 20240109 | 103100 | 537921750 | 9620 | 9620 | 9620 | 9620 | 0 |
| 498 | 20240109 | 103000 | 537921750 | 9620 | 9620 | 9620 | 9620 | 20 |
| 499 | 20240109 | 102900 | 537729350 | 9610 | 9610 | 9610 | 9610 | 50 |
| 500 | 20240109 | 102800 | 537248850 | 9580 | 9580 | 9580 | 9580 | 0 |
| 501 | 20240109 | 102700 | 537248850 | 9580 | 9580 | 9580 | 9580 | 57 |
| 502 | 20240109 | 102600 | 536702790 | 9580 | 9590 | 9590 | 9570 | 1450 |
| 503 | 20240109 | 102500 | 522812130 | 9590 | 9600 | 9600 | 9590 | 562 |
| 504 | 20240109 | 102400 | 517417990 | 9610 | 9600 | 9610 | 9600 | 168 |
| 505 | 20240109 | 102300 | 515803900 | 9600 | 9600 | 9600 | 9600 | 0 |
| 506 | 20240109 | 102200 | 515803900 | 9600 | 9610 | 9610 | 9600 | 442 |
| 507 | 20240109 | 102100 | 511556690 | 9620 | 9620 | 9620 | 9620 | 75 |
| 508 | 20240109 | 102000 | 510835190 | 9620 | 9620 | 9620 | 9620 | 632 |
| 509 | 20240109 | 101900 | 504755350 | 9630 | 9630 | 9630 | 9630 | 17 |
| 510 | 20240109 | 101800 | 504591640 | 9640 | 9630 | 9640 | 9630 | 101 |
| 511 | 20240109 | 101700 | 503619000 | 9630 | 9630 | 9630 | 9630 | 920 |
| 512 | 20240109 | 101600 | 494759400 | 9630 | 9630 | 9630 | 9630 | 50 |
| 513 | 20240109 | 101500 | 494277900 | 9630 | 9630 | 9630 | 9630 | 0 |
| 514 | 20240109 | 101400 | 494277900 | 9630 | 9620 | 9630 | 9620 | 152 |
| 515 | 20240109 | 101300 | 492814750 | 9620 | 9620 | 9620 | 9620 | 1 |
| 516 | 20240109 | 101200 | 492805130 | 9620 | 9620 | 9620 | 9620 | 129 |
| 517 | 20240109 | 101100 | 491564150 | 9630 | 9620 | 9630 | 9620 | 108 |
| 518 | 20240109 | 101000 | 490525170 | 9610 | 9610 | 9610 | 9610 | 0 |
| 519 | 20240109 | 100900 | 490525170 | 9610 | 9610 | 9610 | 9610 | 0 |
| 520 | 20240109 | 100800 | 490525170 | 9610 | 9610 | 9610 | 9610 | 0 |
| 521 | 20240109 | 100700 | 490525170 | 9610 | 9610 | 9610 | 9610 | 159 |
| 522 | 20240109 | 100600 | 488997180 | 9600 | 9600 | 9600 | 9600 | 0 |
| 523 | 20240109 | 100500 | 488997180 | 9600 | 9600 | 9600 | 9600 | 1 |
| 524 | 20240109 | 100400 | 488987580 | 9610 | 9610 | 9610 | 9610 | 167 |
| 525 | 20240109 | 100300 | 487382710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 526 | 20240109 | 100200 | 487382710 | 9610 | 9610 | 9610 | 9610 | 0 |
| 527 | 20240109 | 100100 | 487382710 | 9610 | 9610 | 9610 | 9610 | 77 |
| 528 | 20240109 | 100000 | 486642740 | 9600 | 9610 | 9610 | 9600 | 403 |
| 529 | 20240109 | 095900 | 482773870 | 9610 | 9630 | 9630 | 9610 | 158 |
| 530 | 20240109 | 095800 | 481254010 | 9620 | 9620 | 9630 | 9610 | 431 |
| 531 | 20240109 | 095700 | 477111210 | 9620 | 9620 | 9620 | 9620 | 107 |
| 532 | 20240109 | 095600 | 476081870 | 9620 | 9620 | 9620 | 9620 | 144 |
| 533 | 20240109 | 095500 | 474696590 | 9620 | 9620 | 9640 | 9620 | 561 |
| 534 | 20240109 | 095400 | 469296670 | 9650 | 9600 | 9650 | 9600 | 1603 |
| 535 | 20240109 | 095300 | 453900690 | 9590 | 9580 | 9590 | 9580 | 2060 |
| 536 | 20240109 | 095200 | 434160430 | 9580 | 9580 | 9580 | 9580 | 155 |
| 537 | 20240109 | 095100 | 432675530 | 9580 | 9570 | 9580 | 9570 | 120 |
| 538 | 20240109 | 095000 | 431527120 | 9570 | 9570 | 9570 | 9570 | 1132 |
| 539 | 20240109 | 094900 | 420693880 | 9570 | 9570 | 9570 | 9570 | 0 |
| 540 | 20240109 | 094800 | 420693880 | 9570 | 9580 | 9580 | 9570 | 216 |
| 541 | 20240109 | 094700 | 418624750 | 9580 | 9580 | 9580 | 9580 | 1210 |
| 542 | 20240109 | 094600 | 407032950 | 9580 | 9570 | 9580 | 9570 | 164 |
| 543 | 20240109 | 094500 | 405463430 | 9570 | 9570 | 9570 | 9570 | 1435 |
| 544 | 20240109 | 094400 | 391730480 | 9580 | 9580 | 9580 | 9570 | 125 |
| 545 | 20240109 | 094300 | 390532990 | 9570 | 9580 | 9580 | 9570 | 125 |
| 546 | 20240109 | 094200 | 389336070 | 9580 | 9580 | 9580 | 9580 | 0 |
| 547 | 20240109 | 094100 | 389336070 | 9580 | 9580 | 9580 | 9580 | 100 |
| 548 | 20240109 | 094000 | 388378070 | 9580 | 9580 | 9590 | 9580 | 109 |
| 549 | 20240109 | 093900 | 387332780 | 9590 | 9590 | 9590 | 9590 | 254 |
| 550 | 20240109 | 093800 | 384896920 | 9590 | 9590 | 9590 | 9590 | 251 |
| 551 | 20240109 | 093700 | 382489830 | 9590 | 9600 | 9600 | 9590 | 437 |
| 552 | 20240109 | 093600 | 378297970 | 9590 | 9590 | 9590 | 9590 | 1 |
| 553 | 20240109 | 093500 | 378288380 | 9600 | 9600 | 9600 | 9600 | 55 |
| 554 | 20240109 | 093400 | 377760380 | 9600 | 9590 | 9600 | 9590 | 948 |
| 555 | 20240109 | 093300 | 368660130 | 9590 | 9590 | 9590 | 9590 | 152 |
| 556 | 20240109 | 093200 | 367202450 | 9570 | 9570 | 9570 | 9570 | 57 |
| 557 | 20240109 | 093100 | 366656960 | 9570 | 9590 | 9590 | 9570 | 2014 |
| 558 | 20240109 | 093000 | 347370010 | 9580 | 9580 | 9580 | 9580 | 4 |
| 559 | 20240109 | 092900 | 347331690 | 9580 | 9560 | 9580 | 9560 | 1382 |
| 560 | 20240109 | 092800 | 334100380 | 9560 | 9590 | 9590 | 9560 | 5005 |
| 561 | 20240109 | 092700 | 286213960 | 9590 | 9600 | 9600 | 9590 | 90 |
| 562 | 20240109 | 092600 | 285350060 | 9600 | 9600 | 9600 | 9600 | 30 |
| 563 | 20240109 | 092500 | 285062060 | 9600 | 9600 | 9600 | 9600 | 0 |
| 564 | 20240109 | 092400 | 285062060 | 9600 | 9600 | 9600 | 9600 | 0 |
| 565 | 20240109 | 092300 | 285062060 | 9600 | 9600 | 9600 | 9600 | 100 |
| 566 | 20240109 | 092200 | 284102060 | 9590 | 9590 | 9590 | 9590 | 143 |
| 567 | 20240109 | 092100 | 282730690 | 9590 | 9590 | 9590 | 9590 | 0 |
| 568 | 20240109 | 092000 | 282730690 | 9590 | 9600 | 9600 | 9580 | 360 |
| 569 | 20240109 | 091900 | 279280790 | 9600 | 9590 | 9600 | 9580 | 1691 |
| 570 | 20240109 | 091800 | 263065550 | 9590 | 9570 | 9590 | 9550 | 4257 |
| 571 | 20240109 | 091700 | 222351910 | 9550 | 9560 | 9590 | 9550 | 5333 |
| 572 | 20240109 | 091600 | 171357240 | 9560 | 9580 | 9600 | 9560 | 3351 |
| 573 | 20240109 | 091500 | 139294580 | 9580 | 9620 | 9620 | 9580 | 4484 |
| 574 | 20240109 | 091400 | 96273900 | 9630 | 9640 | 9640 | 9630 | 171 |
| 575 | 20240109 | 091300 | 94627120 | 9640 | 9670 | 9670 | 9630 | 1969 |
| 576 | 20240109 | 091200 | 75637350 | 9670 | 9670 | 9670 | 9670 | 7 |
| 577 | 20240109 | 091100 | 75569660 | 9680 | 9680 | 9680 | 9680 | 29 |
| 578 | 20240109 | 091000 | 75288940 | 9680 | 9660 | 9680 | 9660 | 15 |
| 579 | 20240109 | 090900 | 75143840 | 9680 | 9680 | 9680 | 9680 | 0 |
| 580 | 20240109 | 090800 | 75143840 | 9680 | 9670 | 9680 | 9650 | 969 |
| 581 | 20240109 | 090700 | 65786170 | 9650 | 9660 | 9660 | 9650 | 29 |
| 582 | 20240109 | 090600 | 65506310 | 9660 | 9660 | 9660 | 9660 | 62 |
| 583 | 20240109 | 090500 | 64907390 | 9650 | 9660 | 9660 | 9650 | 566 |
| 584 | 20240109 | 090400 | 59443820 | 9670 | 9660 | 9670 | 9650 | 959 |
| 585 | 20240109 | 090300 | 50177390 | 9660 | 9670 | 9680 | 9660 | 692 |
| 586 | 20240109 | 090200 | 43486730 | 9670 | 9680 | 9680 | 9660 | 1812 |
| 587 | 20240109 | 090100 | 25966190 | 9710 | 9710 | 9740 | 9700 | 1752 |
| 588 | 20240109 | 090000 | 8935240 | 9710 | 9670 | 9710 | 9670 | 921 |