28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 3 | 20240111 | 184100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240111 | 184000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240111 | 183900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240111 | 183800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240111 | 183700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240111 | 183600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240111 | 183500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240111 | 183400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240111 | 183300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240111 | 183200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240111 | 183100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240111 | 183000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240111 | 182900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240111 | 182800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240111 | 182700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240111 | 182600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240111 | 182500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240111 | 182400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240111 | 182300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240111 | 182200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240111 | 182100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240111 | 182000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240111 | 181900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240111 | 181800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240111 | 181700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240111 | 181600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240111 | 181500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240111 | 181400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240111 | 181300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240111 | 181200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 33 | 20240111 | 181100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240111 | 181000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240111 | 180900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240111 | 180800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240111 | 180700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240111 | 180600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240111 | 180500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240111 | 180400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240111 | 180300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240111 | 180200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240111 | 180100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240111 | 180000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240111 | 175900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240111 | 175800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240111 | 175700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240111 | 175600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240111 | 175500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240111 | 175400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240111 | 175300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240111 | 175200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240111 | 175100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240111 | 175000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240111 | 174900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240111 | 174800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240111 | 174700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240111 | 174600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240111 | 174500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240111 | 174400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240111 | 174300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240111 | 174200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 63 | 20240111 | 174100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240111 | 174000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240111 | 173900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240111 | 173800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240111 | 173700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240111 | 173600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240111 | 173500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240111 | 173400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240111 | 173300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240111 | 173200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240111 | 173100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240111 | 173000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240111 | 172900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240111 | 172800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240111 | 172700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240111 | 172600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240111 | 172500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240111 | 172400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240111 | 172300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240111 | 172200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240111 | 172100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240111 | 172000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240111 | 171900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240111 | 171800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240111 | 171700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240111 | 171600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240111 | 171500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240111 | 171400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240111 | 171300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240111 | 171200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 93 | 20240111 | 171100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240111 | 171000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240111 | 170900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240111 | 170800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240111 | 170700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240111 | 170600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240111 | 170500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240111 | 170400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240111 | 170300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240111 | 170200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240111 | 170100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240111 | 170000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240111 | 165900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240111 | 165800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240111 | 165700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240111 | 165600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240111 | 165500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240111 | 165400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240111 | 165300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240111 | 165200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240111 | 165100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240111 | 165000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240111 | 164900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240111 | 164800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240111 | 164700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240111 | 164600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240111 | 164500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240111 | 164400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240111 | 164300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240111 | 164200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 123 | 20240111 | 164100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240111 | 164000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240111 | 163900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240111 | 163800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240111 | 163700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240111 | 163600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240111 | 163500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240111 | 163400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240111 | 163300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240111 | 163200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240111 | 163100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240111 | 163000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240111 | 162900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240111 | 162800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240111 | 162700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240111 | 162600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240111 | 162500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240111 | 162400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240111 | 162300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240111 | 162200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240111 | 162100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240111 | 162000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240111 | 161900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240111 | 161800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240111 | 161700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240111 | 161600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240111 | 161500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240111 | 161400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240111 | 161300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240111 | 161200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 153 | 20240111 | 161100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240111 | 161000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240111 | 160900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240111 | 160800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240111 | 160700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240111 | 160600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240111 | 160500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240111 | 160400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240111 | 160300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240111 | 160200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240111 | 160100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240111 | 160000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240111 | 155900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240111 | 155800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240111 | 155700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240111 | 155600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240111 | 155500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240111 | 155400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240111 | 155300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240111 | 155200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240111 | 155100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240111 | 155000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240111 | 154900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240111 | 154800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240111 | 154700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240111 | 154600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240111 | 154500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240111 | 154400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240111 | 154300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240111 | 154200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 183 | 20240111 | 154100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240111 | 154000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240111 | 153900 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240111 | 153800 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240111 | 153700 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240111 | 153600 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240111 | 153500 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240111 | 153400 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240111 | 153300 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240111 | 153200 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240111 | 153100 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20240111 | 153000 | 2878439495 | 2300 | 2300 | 2300 | 2300 | 13649 |
| 195 | 20240111 | 152900 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20240111 | 152800 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20240111 | 152700 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20240111 | 152600 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20240111 | 152500 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20240111 | 152400 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20240111 | 152300 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20240111 | 152200 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20240111 | 152100 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20240111 | 152000 | 2847046795 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20240111 | 151900 | 2847046795 | 2305 | 2300 | 2305 | 2295 | 6134 |
| 206 | 20240111 | 151800 | 2832945160 | 2305 | 2305 | 2305 | 2300 | 1422 |
| 207 | 20240111 | 151700 | 2829672460 | 2310 | 2300 | 2310 | 2295 | 1535 |
| 208 | 20240111 | 151600 | 2826136715 | 2305 | 2305 | 2310 | 2295 | 14906 |
| 209 | 20240111 | 151500 | 2791880435 | 2305 | 2305 | 2315 | 2305 | 1430 |
| 210 | 20240111 | 151400 | 2788581610 | 2315 | 2315 | 2315 | 2315 | 19 |
| 211 | 20240111 | 151300 | 2788537625 | 2315 | 2310 | 2315 | 2310 | 58 |
| 212 | 20240111 | 151200 | 2788403615 | 2310 | 2305 | 2315 | 2305 | 2823 |
| 213 | 20240111 | 151100 | 2781895980 | 2310 | 2310 | 2315 | 2305 | 2814 |
| 214 | 20240111 | 151000 | 2775408385 | 2305 | 2305 | 2310 | 2305 | 1365 |
| 215 | 20240111 | 150900 | 2772262035 | 2315 | 2310 | 2315 | 2310 | 1023 |
| 216 | 20240111 | 150800 | 2769896655 | 2310 | 2310 | 2310 | 2310 | 1 |
| 217 | 20240111 | 150700 | 2769894345 | 2305 | 2305 | 2305 | 2305 | 2152 |
| 218 | 20240111 | 150600 | 2764933985 | 2305 | 2305 | 2310 | 2305 | 150 |
| 219 | 20240111 | 150500 | 2764588230 | 2310 | 2310 | 2310 | 2310 | 5 |
| 220 | 20240111 | 150400 | 2764576680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20240111 | 150300 | 2764576680 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20240111 | 150200 | 2764576680 | 2315 | 2315 | 2315 | 2305 | 2024 |
| 223 | 20240111 | 150100 | 2759910330 | 2315 | 2300 | 2315 | 2300 | 1189 |
| 224 | 20240111 | 150000 | 2757164150 | 2315 | 2310 | 2315 | 2300 | 3067 |
| 225 | 20240111 | 145900 | 2750092785 | 2310 | 2305 | 2315 | 2305 | 2972 |
| 226 | 20240111 | 145800 | 2743242265 | 2315 | 2315 | 2315 | 2305 | 71 |
| 227 | 20240111 | 145700 | 2743078285 | 2310 | 2305 | 2315 | 2300 | 6602 |
| 228 | 20240111 | 145600 | 2727861880 | 2310 | 2315 | 2315 | 2310 | 3521 |
| 229 | 20240111 | 145500 | 2719722665 | 2315 | 2315 | 2320 | 2315 | 1047 |
| 230 | 20240111 | 145400 | 2717298855 | 2320 | 2315 | 2320 | 2315 | 64 |
| 231 | 20240111 | 145300 | 2717150630 | 2320 | 2315 | 2320 | 2315 | 568 |
| 232 | 20240111 | 145200 | 2715835680 | 2320 | 2320 | 2320 | 2315 | 76 |
| 233 | 20240111 | 145100 | 2715659630 | 2315 | 2320 | 2320 | 2315 | 1368 |
| 234 | 20240111 | 145000 | 2712485915 | 2320 | 2315 | 2320 | 2310 | 3265 |
| 235 | 20240111 | 144900 | 2704928815 | 2315 | 2310 | 2315 | 2310 | 65 |
| 236 | 20240111 | 144800 | 2704778555 | 2315 | 2315 | 2315 | 2310 | 286 |
| 237 | 20240111 | 144700 | 2704116735 | 2310 | 2310 | 2310 | 2305 | 4877 |
| 238 | 20240111 | 144600 | 2692866935 | 2310 | 2315 | 2315 | 2305 | 5259 |
| 239 | 20240111 | 144500 | 2680717760 | 2310 | 2310 | 2315 | 2310 | 268 |
| 240 | 20240111 | 144400 | 2680097360 | 2310 | 2305 | 2315 | 2305 | 115 |
| 241 | 20240111 | 144300 | 2679832145 | 2315 | 2315 | 2315 | 2305 | 162 |
| 242 | 20240111 | 144200 | 2679458145 | 2315 | 2310 | 2315 | 2300 | 2922 |
| 243 | 20240111 | 144100 | 2672717965 | 2310 | 2305 | 2310 | 2300 | 752 |
| 244 | 20240111 | 144000 | 2670984745 | 2305 | 2305 | 2305 | 2300 | 181 |
| 245 | 20240111 | 143900 | 2670567835 | 2305 | 2305 | 2305 | 2290 | 4706 |
| 246 | 20240111 | 143800 | 2659777115 | 2305 | 2305 | 2305 | 2295 | 8019 |
| 247 | 20240111 | 143700 | 2641361775 | 2300 | 2300 | 2310 | 2295 | 1604 |
| 248 | 20240111 | 143600 | 2637674640 | 2305 | 2305 | 2310 | 2295 | 7740 |
| 249 | 20240111 | 143500 | 2619865780 | 2305 | 2310 | 2310 | 2305 | 22 |
| 250 | 20240111 | 143400 | 2619815050 | 2305 | 2310 | 2310 | 2300 | 727 |
| 251 | 20240111 | 143300 | 2618141855 | 2310 | 2310 | 2310 | 2300 | 744 |
| 252 | 20240111 | 143200 | 2616425890 | 2305 | 2305 | 2305 | 2295 | 4863 |
| 253 | 20240111 | 143100 | 2605227400 | 2305 | 2305 | 2310 | 2290 | 3452 |
| 254 | 20240111 | 143000 | 2597301495 | 2310 | 2310 | 2310 | 2300 | 844 |
| 255 | 20240111 | 142900 | 2595352275 | 2310 | 2305 | 2310 | 2295 | 5841 |
| 256 | 20240111 | 142800 | 2581920680 | 2310 | 2315 | 2315 | 2295 | 6578 |
| 257 | 20240111 | 142700 | 2566781050 | 2315 | 2320 | 2320 | 2305 | 2501 |
| 258 | 20240111 | 142600 | 2561001330 | 2320 | 2315 | 2320 | 2310 | 3213 |
| 259 | 20240111 | 142500 | 2553567665 | 2315 | 2305 | 2315 | 2305 | 2163 |
| 260 | 20240111 | 142400 | 2548566015 | 2315 | 2305 | 2315 | 2295 | 26623 |
| 261 | 20240111 | 142300 | 2487301370 | 2305 | 2310 | 2310 | 2300 | 24143 |
| 262 | 20240111 | 142200 | 2431719030 | 2310 | 2315 | 2320 | 2300 | 41204 |
| 263 | 20240111 | 142100 | 2336738690 | 2320 | 2335 | 2335 | 2315 | 12819 |
| 264 | 20240111 | 142000 | 2307012890 | 2325 | 2320 | 2350 | 2315 | 22965 |
| 265 | 20240111 | 141900 | 2253505585 | 2320 | 2315 | 2325 | 2310 | 23627 |
| 266 | 20240111 | 141800 | 2198775525 | 2325 | 2350 | 2350 | 2310 | 76329 |
| 267 | 20240111 | 141700 | 2021501360 | 2350 | 2375 | 2385 | 2320 | 225844 |
| 268 | 20240111 | 141600 | 1490422235 | 2375 | 2325 | 2425 | 2325 | 307450 |
| 269 | 20240111 | 141500 | 757433015 | 2330 | 2330 | 2330 | 2325 | 1048 |
| 270 | 20240111 | 141400 | 754992505 | 2330 | 2330 | 2330 | 2330 | 708 |
| 271 | 20240111 | 141300 | 753342865 | 2330 | 2325 | 2330 | 2325 | 19 |
| 272 | 20240111 | 141200 | 753298685 | 2325 | 2325 | 2325 | 2320 | 1650 |
| 273 | 20240111 | 141100 | 749464285 | 2325 | 2325 | 2325 | 2325 | 3 |
| 274 | 20240111 | 141000 | 749457310 | 2320 | 2325 | 2325 | 2320 | 541 |
| 275 | 20240111 | 140900 | 748200505 | 2325 | 2320 | 2325 | 2320 | 1966 |
| 276 | 20240111 | 140800 | 743639325 | 2325 | 2325 | 2325 | 2325 | 746 |
| 277 | 20240111 | 140700 | 741904875 | 2325 | 2325 | 2325 | 2325 | 172 |
| 278 | 20240111 | 140600 | 741504975 | 2325 | 2320 | 2325 | 2320 | 52 |
| 279 | 20240111 | 140500 | 741384325 | 2325 | 2325 | 2325 | 2325 | 0 |
| 280 | 20240111 | 140400 | 741384325 | 2325 | 2330 | 2330 | 2325 | 1025 |
| 281 | 20240111 | 140300 | 738996875 | 2330 | 2330 | 2330 | 2330 | 0 |
| 282 | 20240111 | 140200 | 738996875 | 2330 | 2325 | 2330 | 2320 | 4683 |
| 283 | 20240111 | 140100 | 728104940 | 2325 | 2325 | 2325 | 2320 | 2442 |
| 284 | 20240111 | 140000 | 722438980 | 2325 | 2325 | 2325 | 2325 | 0 |
| 285 | 20240111 | 135900 | 722438980 | 2325 | 2325 | 2325 | 2325 | 0 |
| 286 | 20240111 | 135800 | 722438980 | 2325 | 2325 | 2325 | 2325 | 50 |
| 287 | 20240111 | 135700 | 722322730 | 2325 | 2320 | 2325 | 2320 | 1828 |
| 288 | 20240111 | 135600 | 718079100 | 2325 | 2325 | 2325 | 2325 | 2 |
| 289 | 20240111 | 135500 | 718074450 | 2320 | 2320 | 2320 | 2320 | 115 |
| 290 | 20240111 | 135400 | 717807650 | 2320 | 2320 | 2320 | 2320 | 1498 |
| 291 | 20240111 | 135300 | 714332290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 292 | 20240111 | 135200 | 714332290 | 2320 | 2320 | 2320 | 2320 | 100 |
| 293 | 20240111 | 135100 | 714100290 | 2320 | 2320 | 2320 | 2320 | 960 |
| 294 | 20240111 | 135000 | 711873090 | 2320 | 2320 | 2320 | 2320 | 20 |
| 295 | 20240111 | 134900 | 711826690 | 2320 | 2320 | 2320 | 2320 | 1002 |
| 296 | 20240111 | 134800 | 709502050 | 2315 | 2320 | 2320 | 2315 | 19 |
| 297 | 20240111 | 134700 | 709458060 | 2315 | 2315 | 2315 | 2315 | 1 |
| 298 | 20240111 | 134600 | 709455745 | 2320 | 2320 | 2320 | 2320 | 1 |
| 299 | 20240111 | 134500 | 709453425 | 2315 | 2315 | 2320 | 2315 | 26 |
| 300 | 20240111 | 134400 | 709393220 | 2320 | 2320 | 2320 | 2320 | 40 |
| 301 | 20240111 | 134300 | 709300420 | 2320 | 2315 | 2320 | 2315 | 1113 |
| 302 | 20240111 | 134200 | 706723805 | 2315 | 2315 | 2320 | 2315 | 3787 |
| 303 | 20240111 | 134100 | 697956895 | 2315 | 2320 | 2320 | 2315 | 703 |
| 304 | 20240111 | 134000 | 696329440 | 2315 | 2315 | 2315 | 2315 | 1 |
| 305 | 20240111 | 133900 | 696327125 | 2325 | 2325 | 2325 | 2325 | 0 |
| 306 | 20240111 | 133800 | 696327125 | 2325 | 2320 | 2325 | 2315 | 6380 |
| 307 | 20240111 | 133700 | 681512240 | 2320 | 2320 | 2320 | 2320 | 8 |
| 308 | 20240111 | 133600 | 681493680 | 2320 | 2320 | 2320 | 2320 | 1 |
| 309 | 20240111 | 133500 | 681491360 | 2320 | 2320 | 2320 | 2320 | 0 |
| 310 | 20240111 | 133400 | 681491360 | 2320 | 2320 | 2320 | 2320 | 88 |
| 311 | 20240111 | 133300 | 681287200 | 2315 | 2315 | 2315 | 2315 | 100 |
| 312 | 20240111 | 133200 | 681055700 | 2310 | 2320 | 2320 | 2310 | 3114 |
| 313 | 20240111 | 133100 | 673856815 | 2315 | 2315 | 2315 | 2315 | 160 |
| 314 | 20240111 | 133000 | 673486415 | 2320 | 2320 | 2320 | 2320 | 20 |
| 315 | 20240111 | 132900 | 673440015 | 2320 | 2320 | 2320 | 2320 | 0 |
| 316 | 20240111 | 132800 | 673440015 | 2320 | 2320 | 2320 | 2320 | 0 |
| 317 | 20240111 | 132700 | 673440015 | 2320 | 2320 | 2320 | 2320 | 92 |
| 318 | 20240111 | 132600 | 673226575 | 2325 | 2325 | 2325 | 2325 | 1 |
| 319 | 20240111 | 132500 | 673224250 | 2320 | 2320 | 2320 | 2320 | 145 |
| 320 | 20240111 | 132400 | 672887850 | 2325 | 2320 | 2325 | 2320 | 18 |
| 321 | 20240111 | 132300 | 672846035 | 2320 | 2320 | 2320 | 2320 | 91 |
| 322 | 20240111 | 132200 | 672634915 | 2320 | 2320 | 2320 | 2320 | 700 |
| 323 | 20240111 | 132100 | 671010915 | 2320 | 2320 | 2320 | 2320 | 100 |
| 324 | 20240111 | 132000 | 670778915 | 2315 | 2315 | 2315 | 2315 | 451 |
| 325 | 20240111 | 131900 | 669734850 | 2320 | 2315 | 2320 | 2315 | 205 |
| 326 | 20240111 | 131800 | 669260175 | 2315 | 2315 | 2315 | 2315 | 261 |
| 327 | 20240111 | 131700 | 668655960 | 2315 | 2315 | 2315 | 2315 | 4128 |
| 328 | 20240111 | 131600 | 659099640 | 2315 | 2315 | 2315 | 2315 | 940 |
| 329 | 20240111 | 131500 | 656923540 | 2320 | 2315 | 2320 | 2315 | 1749 |
| 330 | 20240111 | 131400 | 652874355 | 2315 | 2315 | 2315 | 2315 | 0 |
| 331 | 20240111 | 131300 | 652874355 | 2315 | 2315 | 2315 | 2315 | 10 |
| 332 | 20240111 | 131200 | 652851205 | 2320 | 2320 | 2320 | 2320 | 0 |
| 333 | 20240111 | 131100 | 652851205 | 2320 | 2320 | 2320 | 2320 | 0 |
| 334 | 20240111 | 131000 | 652851205 | 2320 | 2320 | 2320 | 2320 | 950 |
| 335 | 20240111 | 130900 | 650647205 | 2320 | 2320 | 2320 | 2320 | 1760 |
| 336 | 20240111 | 130800 | 646564005 | 2325 | 2325 | 2325 | 2325 | 34 |
| 337 | 20240111 | 130700 | 646484955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 338 | 20240111 | 130600 | 646484955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 339 | 20240111 | 130500 | 646484955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 340 | 20240111 | 130400 | 646484955 | 2325 | 2325 | 2325 | 2325 | 0 |
| 341 | 20240111 | 130300 | 646484955 | 2325 | 2325 | 2325 | 2325 | 4 |
| 342 | 20240111 | 130200 | 646475655 | 2325 | 2320 | 2325 | 2320 | 143 |
| 343 | 20240111 | 130100 | 646143870 | 2320 | 2320 | 2320 | 2320 | 301 |
| 344 | 20240111 | 130000 | 645445550 | 2320 | 2325 | 2325 | 2320 | 1242 |
| 345 | 20240111 | 125900 | 642564090 | 2325 | 2325 | 2325 | 2325 | 21 |
| 346 | 20240111 | 125800 | 642515265 | 2320 | 2320 | 2320 | 2320 | 4 |
| 347 | 20240111 | 125700 | 642505985 | 2320 | 2320 | 2320 | 2320 | 0 |
| 348 | 20240111 | 125600 | 642505985 | 2320 | 2325 | 2325 | 2320 | 787 |
| 349 | 20240111 | 125500 | 640680095 | 2325 | 2320 | 2325 | 2320 | 1425 |
| 350 | 20240111 | 125400 | 637374090 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 351 | 20240111 | 125300 | 635054090 | 2320 | 2325 | 2325 | 2320 | 885 |
| 352 | 20240111 | 125200 | 633000885 | 2320 | 2325 | 2325 | 2320 | 2 |
| 353 | 20240111 | 125100 | 632996240 | 2325 | 2320 | 2325 | 2320 | 2016 |
| 354 | 20240111 | 125000 | 628319105 | 2325 | 2325 | 2325 | 2325 | 0 |
| 355 | 20240111 | 124900 | 628319105 | 2325 | 2325 | 2325 | 2325 | 3316 |
| 356 | 20240111 | 124800 | 620609405 | 2330 | 2325 | 2330 | 2325 | 118 |
| 357 | 20240111 | 124700 | 620335050 | 2330 | 2330 | 2330 | 2330 | 3 |
| 358 | 20240111 | 124600 | 620328060 | 2330 | 2330 | 2330 | 2325 | 43 |
| 359 | 20240111 | 124500 | 620228070 | 2330 | 2330 | 2330 | 2330 | 0 |
| 360 | 20240111 | 124400 | 620228070 | 2330 | 2330 | 2330 | 2330 | 1 |
| 361 | 20240111 | 124300 | 620225740 | 2325 | 2325 | 2325 | 2325 | 0 |
| 362 | 20240111 | 124200 | 620225740 | 2325 | 2325 | 2325 | 2325 | 0 |
| 363 | 20240111 | 124100 | 620225740 | 2325 | 2325 | 2325 | 2325 | 65 |
| 364 | 20240111 | 124000 | 620074615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 365 | 20240111 | 123900 | 620074615 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 366 | 20240111 | 123800 | 617749615 | 2325 | 2330 | 2330 | 2325 | 344 |
| 367 | 20240111 | 123700 | 616948295 | 2325 | 2325 | 2325 | 2325 | 269 |
| 368 | 20240111 | 123600 | 616322870 | 2325 | 2325 | 2325 | 2325 | 0 |
| 369 | 20240111 | 123500 | 616322870 | 2325 | 2325 | 2325 | 2325 | 1 |
| 370 | 20240111 | 123400 | 616320545 | 2325 | 2330 | 2330 | 2325 | 10370 |
| 371 | 20240111 | 123300 | 592208445 | 2330 | 2325 | 2330 | 2325 | 95 |
| 372 | 20240111 | 123200 | 591987550 | 2325 | 2325 | 2325 | 2325 | 200 |
| 373 | 20240111 | 123100 | 591522550 | 2330 | 2330 | 2330 | 2330 | 2275 |
| 374 | 20240111 | 123000 | 586221800 | 2325 | 2325 | 2325 | 2325 | 0 |
| 375 | 20240111 | 122900 | 586221800 | 2325 | 2325 | 2325 | 2325 | 1794 |
| 376 | 20240111 | 122800 | 582050750 | 2325 | 2325 | 2325 | 2325 | 100 |
| 377 | 20240111 | 122700 | 581818250 | 2330 | 2325 | 2330 | 2325 | 88 |
| 378 | 20240111 | 122600 | 581613645 | 2325 | 2325 | 2325 | 2325 | 1721 |
| 379 | 20240111 | 122500 | 577612320 | 2325 | 2325 | 2325 | 2325 | 3519 |
| 380 | 20240111 | 122400 | 569430645 | 2325 | 2325 | 2325 | 2325 | 14 |
| 381 | 20240111 | 122300 | 569398095 | 2325 | 2325 | 2325 | 2325 | 1 |
| 382 | 20240111 | 122200 | 569395770 | 2325 | 2325 | 2325 | 2325 | 5 |
| 383 | 20240111 | 122100 | 569384145 | 2325 | 2325 | 2325 | 2325 | 1 |
| 384 | 20240111 | 122000 | 569381820 | 2325 | 2325 | 2325 | 2325 | 3428 |
| 385 | 20240111 | 121900 | 561411720 | 2325 | 2325 | 2325 | 2325 | 360 |
| 386 | 20240111 | 121800 | 560574720 | 2330 | 2330 | 2330 | 2330 | 0 |
| 387 | 20240111 | 121700 | 560574720 | 2330 | 2325 | 2330 | 2325 | 501 |
| 388 | 20240111 | 121600 | 559409890 | 2330 | 2330 | 2330 | 2330 | 1 |
| 389 | 20240111 | 121500 | 559407560 | 2325 | 2325 | 2325 | 2325 | 330 |
| 390 | 20240111 | 121400 | 558640310 | 2325 | 2325 | 2325 | 2325 | 0 |
| 391 | 20240111 | 121300 | 558640310 | 2325 | 2325 | 2325 | 2325 | 50 |
| 392 | 20240111 | 121200 | 558524060 | 2325 | 2325 | 2325 | 2325 | 300 |
| 393 | 20240111 | 121100 | 557826560 | 2325 | 2325 | 2325 | 2325 | 544 |
| 394 | 20240111 | 121000 | 556561760 | 2330 | 2330 | 2330 | 2330 | 100 |
| 395 | 20240111 | 120900 | 556328760 | 2330 | 2330 | 2330 | 2330 | 0 |
| 396 | 20240111 | 120800 | 556328760 | 2330 | 2330 | 2330 | 2330 | 927 |
| 397 | 20240111 | 120700 | 554168850 | 2330 | 2330 | 2330 | 2330 | 202 |
| 398 | 20240111 | 120600 | 553698190 | 2330 | 2330 | 2330 | 2330 | 2135 |
| 399 | 20240111 | 120500 | 548723640 | 2330 | 2335 | 2335 | 2330 | 301 |
| 400 | 20240111 | 120400 | 548022305 | 2335 | 2335 | 2335 | 2335 | 200 |
| 401 | 20240111 | 120300 | 547555305 | 2335 | 2335 | 2335 | 2330 | 271 |
| 402 | 20240111 | 120200 | 546923025 | 2330 | 2330 | 2335 | 2330 | 10 |
| 403 | 20240111 | 120100 | 546899685 | 2335 | 2335 | 2335 | 2330 | 10 |
| 404 | 20240111 | 120000 | 546876340 | 2335 | 2335 | 2335 | 2335 | 4815 |
| 405 | 20240111 | 115900 | 535633315 | 2335 | 2335 | 2335 | 2335 | 1 |
| 406 | 20240111 | 115800 | 535630980 | 2330 | 2330 | 2335 | 2330 | 2001 |
| 407 | 20240111 | 115700 | 530960175 | 2330 | 2330 | 2330 | 2330 | 1 |
| 408 | 20240111 | 115600 | 530957845 | 2335 | 2330 | 2335 | 2330 | 304 |
| 409 | 20240111 | 115500 | 530249510 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 410 | 20240111 | 115400 | 527919510 | 2330 | 2335 | 2335 | 2330 | 32 |
| 411 | 20240111 | 115300 | 527844900 | 2335 | 2330 | 2335 | 2330 | 3 |
| 412 | 20240111 | 115200 | 527837900 | 2335 | 2330 | 2335 | 2330 | 2 |
| 413 | 20240111 | 115100 | 527833235 | 2325 | 2325 | 2330 | 2320 | 19183 |
| 414 | 20240111 | 115000 | 483204470 | 2330 | 2325 | 2330 | 2325 | 55 |
| 415 | 20240111 | 114900 | 483076570 | 2330 | 2330 | 2330 | 2330 | 0 |
| 416 | 20240111 | 114800 | 483076570 | 2330 | 2330 | 2330 | 2330 | 120 |
| 417 | 20240111 | 114700 | 482796970 | 2330 | 2325 | 2330 | 2325 | 112 |
| 418 | 20240111 | 114600 | 482536560 | 2325 | 2325 | 2330 | 2325 | 2741 |
| 419 | 20240111 | 114500 | 476163645 | 2325 | 2325 | 2325 | 2325 | 50 |
| 420 | 20240111 | 114400 | 476047395 | 2330 | 2330 | 2330 | 2330 | 1 |
| 421 | 20240111 | 114300 | 476045065 | 2330 | 2330 | 2330 | 2330 | 0 |
| 422 | 20240111 | 114200 | 476045065 | 2330 | 2330 | 2330 | 2330 | 0 |
| 423 | 20240111 | 114100 | 476045065 | 2330 | 2330 | 2330 | 2330 | 35 |
| 424 | 20240111 | 114000 | 475963515 | 2325 | 2325 | 2325 | 2325 | 4 |
| 425 | 20240111 | 113900 | 475954215 | 2325 | 2325 | 2325 | 2325 | 0 |
| 426 | 20240111 | 113800 | 475954215 | 2325 | 2325 | 2325 | 2325 | 2330 |
| 427 | 20240111 | 113700 | 470536965 | 2325 | 2325 | 2325 | 2325 | 20 |
| 428 | 20240111 | 113600 | 470490465 | 2320 | 2330 | 2330 | 2320 | 55 |
| 429 | 20240111 | 113500 | 470362365 | 2330 | 2320 | 2330 | 2320 | 112 |
| 430 | 20240111 | 113400 | 470101505 | 2320 | 2325 | 2325 | 2320 | 1454 |
| 431 | 20240111 | 113300 | 466723840 | 2325 | 2325 | 2325 | 2325 | 9 |
| 432 | 20240111 | 113200 | 466702915 | 2325 | 2320 | 2325 | 2320 | 2203 |
| 433 | 20240111 | 113100 | 461591940 | 2325 | 2325 | 2325 | 2325 | 1 |
| 434 | 20240111 | 113000 | 461589615 | 2325 | 2325 | 2325 | 2325 | 431 |
| 435 | 20240111 | 112900 | 460587540 | 2325 | 2325 | 2325 | 2325 | 66 |
| 436 | 20240111 | 112800 | 460434090 | 2330 | 2330 | 2330 | 2330 | 0 |
| 437 | 20240111 | 112700 | 460434090 | 2330 | 2330 | 2330 | 2330 | 0 |
| 438 | 20240111 | 112600 | 460434090 | 2330 | 2330 | 2330 | 2330 | 1 |
| 439 | 20240111 | 112500 | 460431760 | 2330 | 2320 | 2330 | 2320 | 5 |
| 440 | 20240111 | 112400 | 460420150 | 2325 | 2330 | 2330 | 2325 | 575 |
| 441 | 20240111 | 112300 | 459082770 | 2330 | 2325 | 2330 | 2325 | 81 |
| 442 | 20240111 | 112200 | 458894440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 443 | 20240111 | 112100 | 458894440 | 2330 | 2330 | 2330 | 2330 | 0 |
| 444 | 20240111 | 112000 | 458894440 | 2330 | 2320 | 2330 | 2320 | 4 |
| 445 | 20240111 | 111900 | 458885135 | 2320 | 2320 | 2330 | 2320 | 1969 |
| 446 | 20240111 | 111800 | 454313355 | 2320 | 2325 | 2325 | 2320 | 4686 |
| 447 | 20240111 | 111700 | 443426170 | 2330 | 2320 | 2330 | 2320 | 115 |
| 448 | 20240111 | 111600 | 443159360 | 2330 | 2330 | 2330 | 2330 | 0 |
| 449 | 20240111 | 111500 | 443159360 | 2330 | 2330 | 2330 | 2330 | 1 |
| 450 | 20240111 | 111400 | 443157030 | 2325 | 2325 | 2330 | 2325 | 286 |
| 451 | 20240111 | 111300 | 442491925 | 2330 | 2330 | 2330 | 2330 | 0 |
| 452 | 20240111 | 111200 | 442491925 | 2330 | 2330 | 2330 | 2330 | 0 |
| 453 | 20240111 | 111100 | 442491925 | 2330 | 2330 | 2330 | 2330 | 1 |
| 454 | 20240111 | 111000 | 442489595 | 2325 | 2325 | 2325 | 2325 | 0 |
| 455 | 20240111 | 110900 | 442489595 | 2325 | 2330 | 2330 | 2325 | 2300 |
| 456 | 20240111 | 110800 | 437139640 | 2335 | 2335 | 2335 | 2335 | 101 |
| 457 | 20240111 | 110700 | 436903805 | 2335 | 2335 | 2335 | 2335 | 686 |
| 458 | 20240111 | 110600 | 435301995 | 2335 | 2335 | 2335 | 2330 | 176 |
| 459 | 20240111 | 110500 | 434891265 | 2335 | 2335 | 2335 | 2335 | 1 |
| 460 | 20240111 | 110400 | 434888930 | 2335 | 2330 | 2335 | 2330 | 144 |
| 461 | 20240111 | 110300 | 434553400 | 2335 | 2335 | 2335 | 2335 | 2147 |
| 462 | 20240111 | 110200 | 429540155 | 2335 | 2330 | 2335 | 2330 | 302 |
| 463 | 20240111 | 110100 | 428834990 | 2330 | 2330 | 2330 | 2330 | 50 |
| 464 | 20240111 | 110000 | 428718490 | 2335 | 2335 | 2335 | 2335 | 0 |
| 465 | 20240111 | 105900 | 428718490 | 2335 | 2325 | 2335 | 2325 | 93 |
| 466 | 20240111 | 105800 | 428501985 | 2335 | 2330 | 2335 | 2330 | 1002 |
| 467 | 20240111 | 105700 | 426167315 | 2335 | 2335 | 2335 | 2330 | 4 |
| 468 | 20240111 | 105600 | 426157980 | 2330 | 2340 | 2340 | 2325 | 2585 |
| 469 | 20240111 | 105500 | 420124080 | 2340 | 2335 | 2340 | 2335 | 5214 |
| 470 | 20240111 | 105400 | 407948885 | 2330 | 2330 | 2335 | 2330 | 2035 |
| 471 | 20240111 | 105300 | 403207310 | 2335 | 2335 | 2335 | 2335 | 14 |
| 472 | 20240111 | 105200 | 403174620 | 2330 | 2335 | 2335 | 2330 | 335 |
| 473 | 20240111 | 105100 | 402393070 | 2335 | 2335 | 2335 | 2335 | 0 |
| 474 | 20240111 | 105000 | 402393070 | 2335 | 2335 | 2335 | 2335 | 1 |
| 475 | 20240111 | 104900 | 402390735 | 2335 | 2335 | 2335 | 2335 | 2 |
| 476 | 20240111 | 104800 | 402386065 | 2330 | 2335 | 2335 | 2330 | 16 |
| 477 | 20240111 | 104700 | 402348720 | 2335 | 2335 | 2335 | 2335 | 401 |
| 478 | 20240111 | 104600 | 401412385 | 2330 | 2330 | 2330 | 2330 | 884 |
| 479 | 20240111 | 104500 | 399352665 | 2330 | 2330 | 2330 | 2330 | 0 |
| 480 | 20240111 | 104400 | 399352665 | 2330 | 2330 | 2330 | 2325 | 1803 |
| 481 | 20240111 | 104300 | 395159685 | 2325 | 2330 | 2330 | 2325 | 504 |
| 482 | 20240111 | 104200 | 393986135 | 2330 | 2325 | 2330 | 2325 | 354 |
| 483 | 20240111 | 104100 | 393161865 | 2330 | 2330 | 2330 | 2330 | 1 |
| 484 | 20240111 | 104000 | 393159535 | 2325 | 2325 | 2325 | 2325 | 1328 |
| 485 | 20240111 | 103900 | 390071935 | 2325 | 2330 | 2330 | 2325 | 1630 |
| 486 | 20240111 | 103800 | 386274145 | 2335 | 2335 | 2335 | 2330 | 2540 |
| 487 | 20240111 | 103700 | 380345885 | 2335 | 2335 | 2335 | 2335 | 35 |
| 488 | 20240111 | 103600 | 380264160 | 2335 | 2335 | 2335 | 2335 | 1500 |
| 489 | 20240111 | 103500 | 376761660 | 2335 | 2335 | 2335 | 2335 | 1306 |
| 490 | 20240111 | 103400 | 373712150 | 2330 | 2330 | 2330 | 2330 | 501 |
| 491 | 20240111 | 103300 | 372544820 | 2330 | 2330 | 2330 | 2330 | 16 |
| 492 | 20240111 | 103200 | 372507540 | 2330 | 2330 | 2330 | 2330 | 316 |
| 493 | 20240111 | 103100 | 371771260 | 2330 | 2330 | 2330 | 2330 | 511 |
| 494 | 20240111 | 103000 | 370580630 | 2330 | 2330 | 2330 | 2330 | 0 |
| 495 | 20240111 | 102900 | 370580630 | 2330 | 2330 | 2330 | 2330 | 1330 |
| 496 | 20240111 | 102800 | 367481730 | 2330 | 2325 | 2330 | 2325 | 4832 |
| 497 | 20240111 | 102700 | 356247325 | 2330 | 2330 | 2330 | 2330 | 839 |
| 498 | 20240111 | 102600 | 354292455 | 2330 | 2330 | 2330 | 2330 | 0 |
| 499 | 20240111 | 102500 | 354292455 | 2330 | 2330 | 2330 | 2330 | 115 |
| 500 | 20240111 | 102400 | 354024505 | 2330 | 2330 | 2330 | 2330 | 0 |
| 501 | 20240111 | 102300 | 354024505 | 2330 | 2330 | 2330 | 2330 | 110 |
| 502 | 20240111 | 102200 | 353768205 | 2330 | 2330 | 2330 | 2330 | 1301 |
| 503 | 20240111 | 102100 | 350736875 | 2330 | 2330 | 2330 | 2330 | 430 |
| 504 | 20240111 | 102000 | 349734975 | 2330 | 2325 | 2330 | 2325 | 13 |
| 505 | 20240111 | 101900 | 349704690 | 2330 | 2330 | 2330 | 2330 | 1904 |
| 506 | 20240111 | 101800 | 345268370 | 2325 | 2325 | 2330 | 2325 | 312 |
| 507 | 20240111 | 101700 | 344542925 | 2330 | 2330 | 2330 | 2330 | 114 |
| 508 | 20240111 | 101600 | 344277305 | 2330 | 2325 | 2330 | 2325 | 401 |
| 509 | 20240111 | 101500 | 343344975 | 2330 | 2330 | 2330 | 2330 | 43 |
| 510 | 20240111 | 101400 | 343244785 | 2325 | 2325 | 2330 | 2325 | 161 |
| 511 | 20240111 | 101300 | 342870455 | 2330 | 2330 | 2330 | 2325 | 337 |
| 512 | 20240111 | 101200 | 342085885 | 2335 | 2335 | 2335 | 2335 | 10 |
| 513 | 20240111 | 101100 | 342062535 | 2330 | 2330 | 2330 | 2330 | 52 |
| 514 | 20240111 | 101000 | 341941375 | 2330 | 2325 | 2330 | 2325 | 2749 |
| 515 | 20240111 | 100900 | 335543205 | 2330 | 2330 | 2330 | 2330 | 0 |
| 516 | 20240111 | 100800 | 335543205 | 2330 | 2330 | 2335 | 2330 | 939 |
| 517 | 20240111 | 100700 | 333352335 | 2330 | 2330 | 2335 | 2330 | 804 |
| 518 | 20240111 | 100600 | 331479010 | 2330 | 2325 | 2330 | 2325 | 705 |
| 519 | 20240111 | 100500 | 329838860 | 2330 | 2330 | 2330 | 2330 | 2 |
| 520 | 20240111 | 100400 | 329834200 | 2325 | 2335 | 2335 | 2325 | 254 |
| 521 | 20240111 | 100300 | 329242500 | 2330 | 2335 | 2335 | 2330 | 4284 |
| 522 | 20240111 | 100200 | 319244360 | 2335 | 2335 | 2340 | 2335 | 587 |
| 523 | 20240111 | 100100 | 317871210 | 2340 | 2340 | 2340 | 2330 | 1560 |
| 524 | 20240111 | 100000 | 314231565 | 2335 | 2325 | 2335 | 2325 | 13196 |
| 525 | 20240111 | 095900 | 283419550 | 2335 | 2330 | 2335 | 2325 | 4986 |
| 526 | 20240111 | 095800 | 271814710 | 2335 | 2330 | 2335 | 2325 | 1054 |
| 527 | 20240111 | 095700 | 269358885 | 2325 | 2330 | 2330 | 2325 | 2501 |
| 528 | 20240111 | 095600 | 263536555 | 2330 | 2325 | 2330 | 2325 | 24 |
| 529 | 20240111 | 095500 | 263480645 | 2330 | 2335 | 2335 | 2330 | 359 |
| 530 | 20240111 | 095400 | 262643670 | 2330 | 2330 | 2335 | 2325 | 2594 |
| 531 | 20240111 | 095300 | 256601900 | 2335 | 2330 | 2335 | 2325 | 3301 |
| 532 | 20240111 | 095200 | 248913650 | 2325 | 2325 | 2330 | 2325 | 1537 |
| 533 | 20240111 | 095100 | 245332495 | 2320 | 2325 | 2330 | 2320 | 1281 |
| 534 | 20240111 | 095000 | 242357200 | 2325 | 2325 | 2325 | 2325 | 247 |
| 535 | 20240111 | 094900 | 241782925 | 2325 | 2325 | 2330 | 2325 | 863 |
| 536 | 20240111 | 094800 | 239776445 | 2330 | 2325 | 2330 | 2325 | 550 |
| 537 | 20240111 | 094700 | 238497675 | 2330 | 2330 | 2330 | 2330 | 1 |
| 538 | 20240111 | 094600 | 238495345 | 2335 | 2335 | 2335 | 2325 | 1350 |
| 539 | 20240111 | 094500 | 235350615 | 2335 | 2330 | 2335 | 2330 | 198 |
| 540 | 20240111 | 094400 | 234889265 | 2330 | 2330 | 2335 | 2330 | 4762 |
| 541 | 20240111 | 094300 | 223793740 | 2330 | 2330 | 2330 | 2330 | 6 |
| 542 | 20240111 | 094200 | 223779760 | 2330 | 2330 | 2330 | 2330 | 278 |
| 543 | 20240111 | 094100 | 223132020 | 2330 | 2320 | 2330 | 2315 | 4872 |
| 544 | 20240111 | 094000 | 211819655 | 2315 | 2320 | 2325 | 2315 | 5034 |
| 545 | 20240111 | 093900 | 200152125 | 2325 | 2325 | 2325 | 2325 | 2 |
| 546 | 20240111 | 093800 | 200147475 | 2320 | 2325 | 2325 | 2320 | 502 |
| 547 | 20240111 | 093700 | 198982825 | 2320 | 2320 | 2325 | 2320 | 63 |
| 548 | 20240111 | 093600 | 198836660 | 2325 | 2325 | 2325 | 2325 | 2 |
| 549 | 20240111 | 093500 | 198832010 | 2325 | 2325 | 2330 | 2325 | 1873 |
| 550 | 20240111 | 093400 | 194477275 | 2330 | 2330 | 2330 | 2325 | 1631 |
| 551 | 20240111 | 093300 | 190677505 | 2330 | 2330 | 2330 | 2330 | 2765 |
| 552 | 20240111 | 093200 | 184235055 | 2335 | 2335 | 2335 | 2330 | 3201 |
| 553 | 20240111 | 093100 | 176762020 | 2335 | 2335 | 2335 | 2330 | 3268 |
| 554 | 20240111 | 093000 | 169133740 | 2335 | 2330 | 2335 | 2325 | 9299 |
| 555 | 20240111 | 092900 | 147455005 | 2330 | 2325 | 2330 | 2325 | 208 |
| 556 | 20240111 | 092800 | 146971395 | 2325 | 2325 | 2330 | 2325 | 498 |
| 557 | 20240111 | 092700 | 145813040 | 2325 | 2320 | 2325 | 2320 | 3097 |
| 558 | 20240111 | 092600 | 138613175 | 2325 | 2320 | 2325 | 2320 | 1194 |
| 559 | 20240111 | 092500 | 135843065 | 2325 | 2325 | 2325 | 2325 | 1022 |
| 560 | 20240111 | 092400 | 133466915 | 2325 | 2320 | 2325 | 2320 | 1308 |
| 561 | 20240111 | 092300 | 130432345 | 2325 | 2325 | 2325 | 2325 | 5 |
| 562 | 20240111 | 092200 | 130420720 | 2325 | 2320 | 2325 | 2320 | 843 |
| 563 | 20240111 | 092100 | 128460880 | 2325 | 2325 | 2325 | 2325 | 1 |
| 564 | 20240111 | 092000 | 128458555 | 2320 | 2320 | 2325 | 2320 | 495 |
| 565 | 20240111 | 091900 | 127310125 | 2315 | 2315 | 2320 | 2315 | 2250 |
| 566 | 20240111 | 091800 | 122101365 | 2315 | 2310 | 2315 | 2310 | 856 |
| 567 | 20240111 | 091700 | 120123775 | 2310 | 2315 | 2315 | 2310 | 1122 |
| 568 | 20240111 | 091600 | 117531415 | 2315 | 2320 | 2320 | 2315 | 2531 |
| 569 | 20240111 | 091500 | 111670600 | 2315 | 2325 | 2325 | 2315 | 113 |
| 570 | 20240111 | 091400 | 111408980 | 2325 | 2320 | 2325 | 2315 | 1221 |
| 571 | 20240111 | 091300 | 108581255 | 2320 | 2320 | 2325 | 2315 | 783 |
| 572 | 20240111 | 091200 | 106766095 | 2325 | 2320 | 2325 | 2320 | 1073 |
| 573 | 20240111 | 091100 | 104271570 | 2320 | 2315 | 2320 | 2315 | 1419 |
| 574 | 20240111 | 091000 | 100982555 | 2315 | 2320 | 2320 | 2315 | 4771 |
| 575 | 20240111 | 090900 | 89931450 | 2325 | 2325 | 2325 | 2325 | 2178 |
| 576 | 20240111 | 090800 | 84867600 | 2325 | 2315 | 2325 | 2315 | 3122 |
| 577 | 20240111 | 090700 | 77628360 | 2315 | 2320 | 2325 | 2315 | 622 |
| 578 | 20240111 | 090600 | 76185365 | 2320 | 2320 | 2320 | 2320 | 1600 |
| 579 | 20240111 | 090500 | 72473365 | 2325 | 2315 | 2325 | 2315 | 2724 |
| 580 | 20240111 | 090400 | 66153540 | 2320 | 2320 | 2325 | 2320 | 3470 |
| 581 | 20240111 | 090300 | 58101535 | 2325 | 2320 | 2325 | 2320 | 1844 |
| 582 | 20240111 | 090200 | 53814735 | 2325 | 2325 | 2330 | 2325 | 2026 |
| 583 | 20240111 | 090100 | 49104280 | 2325 | 2325 | 2325 | 2320 | 5762 |
| 584 | 20240111 | 090000 | 35714075 | 2325 | 2335 | 2340 | 2320 | 15312 |