28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 3 | 20240108 | 183900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 4 | 20240108 | 183800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 5 | 20240108 | 183700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 6 | 20240108 | 183600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 7 | 20240108 | 183500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 8 | 20240108 | 183400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 9 | 20240108 | 183300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 10 | 20240108 | 183200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 11 | 20240108 | 183100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 12 | 20240108 | 183000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 13 | 20240108 | 182900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 14 | 20240108 | 182800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 15 | 20240108 | 182700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 16 | 20240108 | 182600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 17 | 20240108 | 182500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 18 | 20240108 | 182400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 19 | 20240108 | 182300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 20 | 20240108 | 182200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 21 | 20240108 | 182100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 22 | 20240108 | 182000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 23 | 20240108 | 181900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 24 | 20240108 | 181800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 25 | 20240108 | 181700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 26 | 20240108 | 181600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 27 | 20240108 | 181500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 28 | 20240108 | 181400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 29 | 20240108 | 181300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 30 | 20240108 | 181200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 31 | 20240108 | 181100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 32 | 20240108 | 181000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 33 | 20240108 | 180900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 34 | 20240108 | 180800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 35 | 20240108 | 180700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 36 | 20240108 | 180600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 37 | 20240108 | 180500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 38 | 20240108 | 180400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 39 | 20240108 | 180300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 40 | 20240108 | 180200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 41 | 20240108 | 180100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 42 | 20240108 | 180000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 43 | 20240108 | 175900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 44 | 20240108 | 175800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 45 | 20240108 | 175700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 46 | 20240108 | 175600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 47 | 20240108 | 175500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 48 | 20240108 | 175400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 49 | 20240108 | 175300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 50 | 20240108 | 175200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 51 | 20240108 | 175100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 52 | 20240108 | 175000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 53 | 20240108 | 174900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 54 | 20240108 | 174800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 55 | 20240108 | 174700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 56 | 20240108 | 174600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 57 | 20240108 | 174500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 58 | 20240108 | 174400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 59 | 20240108 | 174300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 60 | 20240108 | 174200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 61 | 20240108 | 174100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 62 | 20240108 | 174000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 63 | 20240108 | 173900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 64 | 20240108 | 173800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 65 | 20240108 | 173700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 66 | 20240108 | 173600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 67 | 20240108 | 173500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 68 | 20240108 | 173400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 69 | 20240108 | 173300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 70 | 20240108 | 173200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 71 | 20240108 | 173100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 72 | 20240108 | 173000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 73 | 20240108 | 172900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 74 | 20240108 | 172800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 75 | 20240108 | 172700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 76 | 20240108 | 172600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 77 | 20240108 | 172500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 78 | 20240108 | 172400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 79 | 20240108 | 172300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 80 | 20240108 | 172200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 81 | 20240108 | 172100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 82 | 20240108 | 172000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 83 | 20240108 | 171900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 84 | 20240108 | 171800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 85 | 20240108 | 171700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 86 | 20240108 | 171600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 87 | 20240108 | 171500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 88 | 20240108 | 171400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 89 | 20240108 | 171300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 90 | 20240108 | 171200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 91 | 20240108 | 171100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 92 | 20240108 | 171000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 93 | 20240108 | 170900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 94 | 20240108 | 170800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 95 | 20240108 | 170700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 96 | 20240108 | 170600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 97 | 20240108 | 170500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 98 | 20240108 | 170400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 99 | 20240108 | 170300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 100 | 20240108 | 170200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 101 | 20240108 | 170100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 102 | 20240108 | 170000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 103 | 20240108 | 165900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 104 | 20240108 | 165800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 105 | 20240108 | 165700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 106 | 20240108 | 165600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 107 | 20240108 | 165500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 108 | 20240108 | 165400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 109 | 20240108 | 165300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 110 | 20240108 | 165200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 111 | 20240108 | 165100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 112 | 20240108 | 165000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 113 | 20240108 | 164900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 114 | 20240108 | 164800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 115 | 20240108 | 164700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 116 | 20240108 | 164600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 117 | 20240108 | 164500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 118 | 20240108 | 164400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 119 | 20240108 | 164300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 120 | 20240108 | 164200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 121 | 20240108 | 164100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 122 | 20240108 | 164000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 123 | 20240108 | 163900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 124 | 20240108 | 163800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 125 | 20240108 | 163700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 126 | 20240108 | 163600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 127 | 20240108 | 163500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 128 | 20240108 | 163400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 129 | 20240108 | 163300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 130 | 20240108 | 163200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 131 | 20240108 | 163100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 132 | 20240108 | 163000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 133 | 20240108 | 162900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 134 | 20240108 | 162800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 135 | 20240108 | 162700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 136 | 20240108 | 162600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 137 | 20240108 | 162500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 138 | 20240108 | 162400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 139 | 20240108 | 162300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 140 | 20240108 | 162200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 141 | 20240108 | 162100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 142 | 20240108 | 162000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 143 | 20240108 | 161900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 144 | 20240108 | 161800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 145 | 20240108 | 161700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 146 | 20240108 | 161600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 147 | 20240108 | 161500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 148 | 20240108 | 161400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 149 | 20240108 | 161300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 150 | 20240108 | 161200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 151 | 20240108 | 161100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 152 | 20240108 | 161000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 153 | 20240108 | 160900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 154 | 20240108 | 160800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 155 | 20240108 | 160700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 156 | 20240108 | 160600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 157 | 20240108 | 160500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 158 | 20240108 | 160400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 159 | 20240108 | 160300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 160 | 20240108 | 160200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 161 | 20240108 | 160100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 162 | 20240108 | 160000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 163 | 20240108 | 155900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 164 | 20240108 | 155800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 165 | 20240108 | 155700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 166 | 20240108 | 155600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 167 | 20240108 | 155500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 168 | 20240108 | 155400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 169 | 20240108 | 155300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 170 | 20240108 | 155200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 171 | 20240108 | 155100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 172 | 20240108 | 155000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 173 | 20240108 | 154900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 174 | 20240108 | 154800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 175 | 20240108 | 154700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 176 | 20240108 | 154600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 177 | 20240108 | 154500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 178 | 20240108 | 154400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 179 | 20240108 | 154300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 180 | 20240108 | 154200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 181 | 20240108 | 154100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 182 | 20240108 | 154000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 183 | 20240108 | 153900 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 184 | 20240108 | 153800 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20240108 | 153700 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20240108 | 153600 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20240108 | 153500 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20240108 | 153400 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20240108 | 153300 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20240108 | 153200 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20240108 | 153100 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20240108 | 153000 | 1266299150 | 5490 | 5490 | 5490 | 5490 | 10977 |
| 193 | 20240108 | 152900 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20240108 | 152800 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20240108 | 152700 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20240108 | 152600 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20240108 | 152500 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20240108 | 152400 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20240108 | 152300 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20240108 | 152200 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20240108 | 152100 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20240108 | 152000 | 1206035420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20240108 | 151900 | 1206035420 | 5510 | 5500 | 5510 | 5500 | 1402 |
| 204 | 20240108 | 151800 | 1198324360 | 5500 | 5490 | 5500 | 5490 | 783 |
| 205 | 20240108 | 151700 | 1194022550 | 5500 | 5490 | 5500 | 5490 | 521 |
| 206 | 20240108 | 151600 | 1191157160 | 5500 | 5500 | 5500 | 5500 | 1940 |
| 207 | 20240108 | 151500 | 1180487160 | 5500 | 5500 | 5510 | 5500 | 3054 |
| 208 | 20240108 | 151400 | 1163688220 | 5510 | 5500 | 5510 | 5500 | 326 |
| 209 | 20240108 | 151300 | 1161891990 | 5500 | 5500 | 5500 | 5500 | 9 |
| 210 | 20240108 | 151200 | 1161842490 | 5500 | 5500 | 5510 | 5500 | 34 |
| 211 | 20240108 | 151100 | 1161655290 | 5510 | 5500 | 5510 | 5500 | 208 |
| 212 | 20240108 | 151000 | 1160509540 | 5500 | 5490 | 5510 | 5490 | 720 |
| 213 | 20240108 | 150900 | 1156548620 | 5490 | 5500 | 5500 | 5490 | 253 |
| 214 | 20240108 | 150800 | 1155157520 | 5490 | 5490 | 5490 | 5490 | 13 |
| 215 | 20240108 | 150700 | 1155086150 | 5490 | 5490 | 5490 | 5490 | 9 |
| 216 | 20240108 | 150600 | 1155036740 | 5490 | 5490 | 5510 | 5490 | 400 |
| 217 | 20240108 | 150500 | 1152833800 | 5490 | 5490 | 5510 | 5490 | 208 |
| 218 | 20240108 | 150400 | 1151687960 | 5490 | 5490 | 5490 | 5490 | 7 |
| 219 | 20240108 | 150300 | 1151649530 | 5490 | 5500 | 5510 | 5490 | 155 |
| 220 | 20240108 | 150200 | 1150795850 | 5500 | 5500 | 5500 | 5500 | 14 |
| 221 | 20240108 | 150100 | 1150718850 | 5490 | 5490 | 5510 | 5490 | 117 |
| 222 | 20240108 | 150000 | 1150074680 | 5490 | 5490 | 5510 | 5490 | 154 |
| 223 | 20240108 | 145900 | 1149229080 | 5490 | 5490 | 5500 | 5490 | 517 |
| 224 | 20240108 | 145800 | 1146389750 | 5500 | 5520 | 5520 | 5500 | 584 |
| 225 | 20240108 | 145700 | 1143174030 | 5510 | 5520 | 5520 | 5500 | 4231 |
| 226 | 20240108 | 145600 | 1119875490 | 5520 | 5520 | 5520 | 5510 | 1007 |
| 227 | 20240108 | 145500 | 1114321760 | 5510 | 5520 | 5520 | 5500 | 624 |
| 228 | 20240108 | 145400 | 1110878630 | 5520 | 5510 | 5520 | 5500 | 623 |
| 229 | 20240108 | 145300 | 1107445840 | 5510 | 5520 | 5520 | 5500 | 691 |
| 230 | 20240108 | 145200 | 1103635240 | 5500 | 5510 | 5520 | 5500 | 637 |
| 231 | 20240108 | 145100 | 1100122210 | 5520 | 5510 | 5520 | 5500 | 582 |
| 232 | 20240108 | 145000 | 1096915360 | 5500 | 5520 | 5520 | 5500 | 811 |
| 233 | 20240108 | 144900 | 1092442300 | 5520 | 5500 | 5520 | 5500 | 460 |
| 234 | 20240108 | 144800 | 1089907420 | 5510 | 5500 | 5510 | 5500 | 630 |
| 235 | 20240108 | 144700 | 1086438070 | 5500 | 5520 | 5520 | 5500 | 1246 |
| 236 | 20240108 | 144600 | 1079568530 | 5510 | 5520 | 5520 | 5510 | 489 |
| 237 | 20240108 | 144500 | 1076870050 | 5520 | 5510 | 5520 | 5510 | 683 |
| 238 | 20240108 | 144400 | 1073101490 | 5510 | 5520 | 5520 | 5510 | 668 |
| 239 | 20240108 | 144300 | 1069416160 | 5520 | 5510 | 5520 | 5510 | 803 |
| 240 | 20240108 | 144200 | 1064985110 | 5510 | 5510 | 5520 | 5510 | 982 |
| 241 | 20240108 | 144100 | 1059568570 | 5510 | 5510 | 5520 | 5510 | 975 |
| 242 | 20240108 | 144000 | 1054191830 | 5520 | 5510 | 5520 | 5510 | 1067 |
| 243 | 20240108 | 143900 | 1048305170 | 5510 | 5510 | 5520 | 5510 | 759 |
| 244 | 20240108 | 143800 | 1044118370 | 5520 | 5500 | 5520 | 5500 | 651 |
| 245 | 20240108 | 143700 | 1040526280 | 5520 | 5520 | 5520 | 5500 | 876 |
| 246 | 20240108 | 143600 | 1035694700 | 5520 | 5510 | 5520 | 5510 | 1082 |
| 247 | 20240108 | 143500 | 1029723920 | 5520 | 5520 | 5520 | 5510 | 784 |
| 248 | 20240108 | 143400 | 1025398440 | 5520 | 5520 | 5530 | 5510 | 667 |
| 249 | 20240108 | 143300 | 1021715150 | 5520 | 5520 | 5530 | 5510 | 1251 |
| 250 | 20240108 | 143200 | 1014808850 | 5520 | 5530 | 5530 | 5520 | 941 |
| 251 | 20240108 | 143100 | 1009605260 | 5530 | 5520 | 5530 | 5510 | 615 |
| 252 | 20240108 | 143000 | 1006207670 | 5520 | 5520 | 5520 | 5510 | 896 |
| 253 | 20240108 | 142900 | 1001264080 | 5510 | 5530 | 5530 | 5510 | 598 |
| 254 | 20240108 | 142800 | 997959420 | 5530 | 5520 | 5530 | 5520 | 810 |
| 255 | 20240108 | 142700 | 993485620 | 5520 | 5520 | 5530 | 5520 | 2090 |
| 256 | 20240108 | 142600 | 981942700 | 5520 | 5490 | 5530 | 5490 | 2854 |
| 257 | 20240108 | 142500 | 966201380 | 5520 | 5490 | 5520 | 5490 | 7065 |
| 258 | 20240108 | 142400 | 927314190 | 5500 | 5490 | 5500 | 5490 | 1055 |
| 259 | 20240108 | 142300 | 921515330 | 5490 | 5470 | 5490 | 5470 | 341 |
| 260 | 20240108 | 142200 | 919644400 | 5470 | 5470 | 5480 | 5470 | 408 |
| 261 | 20240108 | 142100 | 917412310 | 5470 | 5470 | 5480 | 5470 | 150 |
| 262 | 20240108 | 142000 | 916591690 | 5470 | 5470 | 5470 | 5470 | 144 |
| 263 | 20240108 | 141900 | 915804010 | 5470 | 5480 | 5480 | 5470 | 633 |
| 264 | 20240108 | 141800 | 912341490 | 5470 | 5470 | 5470 | 5470 | 243 |
| 265 | 20240108 | 141700 | 911012280 | 5470 | 5470 | 5470 | 5470 | 317 |
| 266 | 20240108 | 141600 | 909278290 | 5470 | 5470 | 5480 | 5470 | 80 |
| 267 | 20240108 | 141500 | 908840660 | 5470 | 5470 | 5470 | 5470 | 510 |
| 268 | 20240108 | 141400 | 906050960 | 5470 | 5480 | 5480 | 5470 | 76 |
| 269 | 20240108 | 141300 | 905635220 | 5480 | 5470 | 5480 | 5470 | 97 |
| 270 | 20240108 | 141200 | 905103740 | 5470 | 5470 | 5470 | 5470 | 308 |
| 271 | 20240108 | 141100 | 903418980 | 5470 | 5500 | 5500 | 5470 | 220 |
| 272 | 20240108 | 141000 | 902211140 | 5470 | 5480 | 5500 | 5470 | 1685 |
| 273 | 20240108 | 140900 | 892992910 | 5480 | 5470 | 5490 | 5470 | 468 |
| 274 | 20240108 | 140800 | 890427660 | 5470 | 5480 | 5480 | 5470 | 204 |
| 275 | 20240108 | 140700 | 889311080 | 5470 | 5470 | 5470 | 5470 | 77 |
| 276 | 20240108 | 140600 | 888889890 | 5470 | 5470 | 5480 | 5470 | 190 |
| 277 | 20240108 | 140500 | 887849800 | 5470 | 5470 | 5470 | 5470 | 199 |
| 278 | 20240108 | 140400 | 886761270 | 5480 | 5470 | 5480 | 5470 | 77 |
| 279 | 20240108 | 140300 | 886339330 | 5470 | 5470 | 5470 | 5470 | 183 |
| 280 | 20240108 | 140200 | 885338320 | 5490 | 5470 | 5490 | 5470 | 112 |
| 281 | 20240108 | 140100 | 884723570 | 5470 | 5490 | 5490 | 5470 | 205 |
| 282 | 20240108 | 140000 | 883600760 | 5480 | 5480 | 5480 | 5480 | 203 |
| 283 | 20240108 | 135900 | 882488320 | 5480 | 5480 | 5480 | 5480 | 123 |
| 284 | 20240108 | 135800 | 881814280 | 5480 | 5480 | 5480 | 5480 | 5013 |
| 285 | 20240108 | 135700 | 854343040 | 5480 | 5480 | 5490 | 5480 | 471 |
| 286 | 20240108 | 135600 | 851761060 | 5480 | 5490 | 5490 | 5480 | 1960 |
| 287 | 20240108 | 135500 | 841000740 | 5480 | 5480 | 5480 | 5480 | 1421 |
| 288 | 20240108 | 135400 | 833213660 | 5480 | 5480 | 5480 | 5480 | 229 |
| 289 | 20240108 | 135300 | 831958740 | 5480 | 5480 | 5490 | 5480 | 149 |
| 290 | 20240108 | 135200 | 831142170 | 5490 | 5480 | 5490 | 5480 | 159 |
| 291 | 20240108 | 135100 | 830269950 | 5480 | 5490 | 5490 | 5480 | 180 |
| 292 | 20240108 | 135000 | 829283350 | 5490 | 5480 | 5490 | 5480 | 323 |
| 293 | 20240108 | 134900 | 827512700 | 5490 | 5480 | 5490 | 5480 | 18 |
| 294 | 20240108 | 134800 | 827413890 | 5480 | 5480 | 5480 | 5480 | 254 |
| 295 | 20240108 | 134700 | 826021970 | 5480 | 5480 | 5480 | 5480 | 125 |
| 296 | 20240108 | 134600 | 825336970 | 5480 | 5470 | 5480 | 5470 | 194 |
| 297 | 20240108 | 134500 | 824274660 | 5470 | 5470 | 5480 | 5470 | 164 |
| 298 | 20240108 | 134400 | 823377020 | 5470 | 5490 | 5490 | 5470 | 5256 |
| 299 | 20240108 | 134300 | 794620390 | 5490 | 5480 | 5490 | 5480 | 200 |
| 300 | 20240108 | 134200 | 793524340 | 5480 | 5480 | 5480 | 5480 | 171 |
| 301 | 20240108 | 134100 | 792587260 | 5490 | 5480 | 5490 | 5480 | 234 |
| 302 | 20240108 | 134000 | 791303140 | 5480 | 5480 | 5480 | 5480 | 66 |
| 303 | 20240108 | 133900 | 790941460 | 5480 | 5480 | 5490 | 5480 | 308 |
| 304 | 20240108 | 133800 | 789253490 | 5490 | 5490 | 5490 | 5480 | 73 |
| 305 | 20240108 | 133700 | 788853380 | 5480 | 5490 | 5490 | 5480 | 66 |
| 306 | 20240108 | 133600 | 788491650 | 5480 | 5490 | 5490 | 5480 | 336 |
| 307 | 20240108 | 133500 | 786649970 | 5480 | 5480 | 5480 | 5480 | 286 |
| 308 | 20240108 | 133400 | 785082690 | 5480 | 5480 | 5480 | 5480 | 256 |
| 309 | 20240108 | 133300 | 783679810 | 5480 | 5480 | 5490 | 5480 | 287 |
| 310 | 20240108 | 133200 | 782105930 | 5480 | 5480 | 5480 | 5480 | 198 |
| 311 | 20240108 | 133100 | 781020890 | 5480 | 5490 | 5490 | 5480 | 73 |
| 312 | 20240108 | 133000 | 780620770 | 5480 | 5480 | 5490 | 5480 | 831 |
| 313 | 20240108 | 132900 | 776066880 | 5480 | 5480 | 5490 | 5480 | 200 |
| 314 | 20240108 | 132800 | 774970800 | 5480 | 5480 | 5480 | 5480 | 67 |
| 315 | 20240108 | 132700 | 774603640 | 5480 | 5480 | 5490 | 5480 | 172 |
| 316 | 20240108 | 132600 | 773661070 | 5480 | 5480 | 5490 | 5480 | 63 |
| 317 | 20240108 | 132500 | 773315810 | 5480 | 5480 | 5490 | 5480 | 398 |
| 318 | 20240108 | 132400 | 771133420 | 5480 | 5480 | 5480 | 5480 | 105 |
| 319 | 20240108 | 132300 | 770558020 | 5490 | 5480 | 5490 | 5480 | 306 |
| 320 | 20240108 | 132200 | 768881130 | 5480 | 5490 | 5490 | 5480 | 6 |
| 321 | 20240108 | 132100 | 768848200 | 5480 | 5480 | 5490 | 5480 | 370 |
| 322 | 20240108 | 132000 | 766820590 | 5480 | 5480 | 5480 | 5480 | 77 |
| 323 | 20240108 | 131900 | 766398630 | 5480 | 5480 | 5480 | 5480 | 49 |
| 324 | 20240108 | 131800 | 766130110 | 5480 | 5480 | 5490 | 5480 | 695 |
| 325 | 20240108 | 131700 | 762317510 | 5480 | 5480 | 5480 | 5480 | 73 |
| 326 | 20240108 | 131600 | 761917470 | 5480 | 5480 | 5480 | 5480 | 130 |
| 327 | 20240108 | 131500 | 761205070 | 5480 | 5480 | 5480 | 5470 | 325 |
| 328 | 20240108 | 131400 | 759425110 | 5480 | 5480 | 5490 | 5480 | 664 |
| 329 | 20240108 | 131300 | 755785950 | 5490 | 5480 | 5490 | 5480 | 41 |
| 330 | 20240108 | 131200 | 755560890 | 5480 | 5480 | 5480 | 5470 | 228 |
| 331 | 20240108 | 131100 | 754312110 | 5490 | 5470 | 5490 | 5470 | 462 |
| 332 | 20240108 | 131000 | 751780450 | 5470 | 5470 | 5470 | 5470 | 147 |
| 333 | 20240108 | 130900 | 750976360 | 5480 | 5470 | 5480 | 5470 | 234 |
| 334 | 20240108 | 130800 | 749695520 | 5470 | 5480 | 5480 | 5470 | 244 |
| 335 | 20240108 | 130700 | 748359060 | 5480 | 5490 | 5490 | 5480 | 686 |
| 336 | 20240108 | 130600 | 744599770 | 5480 | 5490 | 5490 | 5480 | 174 |
| 337 | 20240108 | 130500 | 743646230 | 5480 | 5480 | 5480 | 5480 | 44 |
| 338 | 20240108 | 130400 | 743405110 | 5480 | 5490 | 5490 | 5480 | 497 |
| 339 | 20240108 | 130300 | 740677230 | 5490 | 5480 | 5490 | 5470 | 251 |
| 340 | 20240108 | 130200 | 739301980 | 5490 | 5490 | 5490 | 5470 | 280 |
| 341 | 20240108 | 130100 | 737769030 | 5490 | 5470 | 5490 | 5470 | 73 |
| 342 | 20240108 | 130000 | 737369640 | 5470 | 5500 | 5500 | 5470 | 370 |
| 343 | 20240108 | 125900 | 735344890 | 5470 | 5470 | 5470 | 5470 | 81 |
| 344 | 20240108 | 125800 | 734901820 | 5500 | 5490 | 5500 | 5470 | 212 |
| 345 | 20240108 | 125700 | 733739680 | 5490 | 5490 | 5500 | 5470 | 483 |
| 346 | 20240108 | 125600 | 731093000 | 5470 | 5490 | 5490 | 5470 | 1295 |
| 347 | 20240108 | 125500 | 723997590 | 5490 | 5480 | 5490 | 5480 | 75 |
| 348 | 20240108 | 125400 | 723586500 | 5490 | 5490 | 5490 | 5480 | 458 |
| 349 | 20240108 | 125300 | 721075350 | 5490 | 5480 | 5490 | 5480 | 270 |
| 350 | 20240108 | 125200 | 719595710 | 5480 | 5490 | 5490 | 5480 | 78 |
| 351 | 20240108 | 125100 | 719168230 | 5480 | 5480 | 5490 | 5480 | 226 |
| 352 | 20240108 | 125000 | 717929710 | 5490 | 5490 | 5490 | 5490 | 4 |
| 353 | 20240108 | 124900 | 717907750 | 5480 | 5490 | 5490 | 5480 | 434 |
| 354 | 20240108 | 124800 | 715527860 | 5490 | 5490 | 5500 | 5490 | 238 |
| 355 | 20240108 | 124700 | 714221200 | 5490 | 5480 | 5500 | 5480 | 436 |
| 356 | 20240108 | 124600 | 711828640 | 5470 | 5480 | 5500 | 5470 | 1964 |
| 357 | 20240108 | 124500 | 701067380 | 5480 | 5490 | 5490 | 5480 | 249 |
| 358 | 20240108 | 124400 | 699702820 | 5490 | 5480 | 5490 | 5480 | 97 |
| 359 | 20240108 | 124300 | 699170950 | 5480 | 5480 | 5490 | 5480 | 125 |
| 360 | 20240108 | 124200 | 698485920 | 5480 | 5480 | 5490 | 5480 | 396 |
| 361 | 20240108 | 124100 | 696315750 | 5490 | 5490 | 5490 | 5480 | 34 |
| 362 | 20240108 | 124000 | 696129290 | 5490 | 5490 | 5490 | 5480 | 84 |
| 363 | 20240108 | 123900 | 695668800 | 5480 | 5500 | 5500 | 5480 | 179 |
| 364 | 20240108 | 123800 | 694687680 | 5490 | 5490 | 5490 | 5480 | 782 |
| 365 | 20240108 | 123700 | 690397090 | 5500 | 5490 | 5500 | 5490 | 58 |
| 366 | 20240108 | 123600 | 690078630 | 5480 | 5480 | 5490 | 5480 | 473 |
| 367 | 20240108 | 123500 | 687484850 | 5480 | 5490 | 5490 | 5480 | 142 |
| 368 | 20240108 | 123400 | 686706660 | 5480 | 5500 | 5500 | 5480 | 83 |
| 369 | 20240108 | 123300 | 686251610 | 5500 | 5480 | 5500 | 5480 | 1483 |
| 370 | 20240108 | 123200 | 678099220 | 5480 | 5480 | 5490 | 5480 | 320 |
| 371 | 20240108 | 123100 | 676345580 | 5480 | 5480 | 5490 | 5470 | 244 |
| 372 | 20240108 | 123000 | 675009190 | 5480 | 5500 | 5500 | 5480 | 82 |
| 373 | 20240108 | 122900 | 674559280 | 5490 | 5480 | 5490 | 5480 | 373 |
| 374 | 20240108 | 122800 | 672515170 | 5490 | 5480 | 5490 | 5480 | 643 |
| 375 | 20240108 | 122700 | 668986350 | 5480 | 5480 | 5490 | 5480 | 247 |
| 376 | 20240108 | 122600 | 667632750 | 5480 | 5480 | 5490 | 5480 | 187 |
| 377 | 20240108 | 122500 | 666607910 | 5480 | 5490 | 5490 | 5480 | 188 |
| 378 | 20240108 | 122400 | 665577130 | 5490 | 5500 | 5500 | 5480 | 237 |
| 379 | 20240108 | 122300 | 664277830 | 5490 | 5500 | 5500 | 5490 | 75 |
| 380 | 20240108 | 122200 | 663865990 | 5500 | 5490 | 5500 | 5490 | 220 |
| 381 | 20240108 | 122100 | 662658150 | 5500 | 5480 | 5500 | 5480 | 295 |
| 382 | 20240108 | 122000 | 661041490 | 5480 | 5480 | 5490 | 5480 | 1016 |
| 383 | 20240108 | 121900 | 655464330 | 5490 | 5480 | 5490 | 5470 | 1133 |
| 384 | 20240108 | 121800 | 649266330 | 5480 | 5480 | 5480 | 5480 | 182 |
| 385 | 20240108 | 121700 | 648268970 | 5490 | 5480 | 5490 | 5470 | 279 |
| 386 | 20240108 | 121600 | 646741910 | 5480 | 5460 | 5480 | 5460 | 27 |
| 387 | 20240108 | 121500 | 646594410 | 5460 | 5490 | 5490 | 5460 | 264 |
| 388 | 20240108 | 121400 | 645151060 | 5490 | 5490 | 5490 | 5490 | 8 |
| 389 | 20240108 | 121300 | 645107140 | 5490 | 5490 | 5490 | 5460 | 283 |
| 390 | 20240108 | 121200 | 643559620 | 5470 | 5470 | 5470 | 5470 | 232 |
| 391 | 20240108 | 121100 | 642290580 | 5470 | 5480 | 5480 | 5470 | 99 |
| 392 | 20240108 | 121000 | 641748600 | 5480 | 5470 | 5480 | 5470 | 1011 |
| 393 | 20240108 | 120900 | 636218370 | 5470 | 5470 | 5480 | 5470 | 241 |
| 394 | 20240108 | 120800 | 634900070 | 5470 | 5480 | 5480 | 5470 | 137 |
| 395 | 20240108 | 120700 | 634150640 | 5470 | 5480 | 5480 | 5470 | 484 |
| 396 | 20240108 | 120600 | 631503080 | 5480 | 5470 | 5480 | 5470 | 317 |
| 397 | 20240108 | 120500 | 629769080 | 5480 | 5480 | 5500 | 5480 | 219 |
| 398 | 20240108 | 120400 | 628567080 | 5480 | 5470 | 5480 | 5470 | 763 |
| 399 | 20240108 | 120300 | 624392010 | 5470 | 5460 | 5470 | 5460 | 400 |
| 400 | 20240108 | 120200 | 622205260 | 5460 | 5470 | 5470 | 5460 | 216 |
| 401 | 20240108 | 120100 | 621025550 | 5470 | 5470 | 5480 | 5470 | 22 |
| 402 | 20240108 | 120000 | 620905170 | 5470 | 5470 | 5480 | 5460 | 610 |
| 403 | 20240108 | 115900 | 617571310 | 5480 | 5470 | 5480 | 5470 | 482 |
| 404 | 20240108 | 115800 | 614934330 | 5470 | 5470 | 5480 | 5470 | 121 |
| 405 | 20240108 | 115700 | 614272420 | 5480 | 5470 | 5480 | 5470 | 161 |
| 406 | 20240108 | 115600 | 613391730 | 5470 | 5480 | 5480 | 5470 | 876 |
| 407 | 20240108 | 115500 | 608591950 | 5470 | 5480 | 5480 | 5470 | 524 |
| 408 | 20240108 | 115400 | 605725470 | 5470 | 5470 | 5480 | 5470 | 128 |
| 409 | 20240108 | 115300 | 605025270 | 5470 | 5470 | 5480 | 5470 | 133 |
| 410 | 20240108 | 115200 | 604297720 | 5470 | 5480 | 5480 | 5470 | 273 |
| 411 | 20240108 | 115100 | 602804260 | 5480 | 5480 | 5480 | 5470 | 477 |
| 412 | 20240108 | 115000 | 600194010 | 5480 | 5470 | 5480 | 5470 | 1022 |
| 413 | 20240108 | 114900 | 594603630 | 5470 | 5470 | 5480 | 5470 | 117 |
| 414 | 20240108 | 114800 | 593963600 | 5470 | 5470 | 5480 | 5460 | 792 |
| 415 | 20240108 | 114700 | 589632320 | 5470 | 5470 | 5470 | 5460 | 945 |
| 416 | 20240108 | 114600 | 584463960 | 5470 | 5470 | 5470 | 5450 | 6079 |
| 417 | 20240108 | 114500 | 551212500 | 5470 | 5460 | 5470 | 5450 | 1721 |
| 418 | 20240108 | 114400 | 541802980 | 5460 | 5470 | 5470 | 5450 | 471 |
| 419 | 20240108 | 114300 | 539231830 | 5470 | 5450 | 5480 | 5450 | 129 |
| 420 | 20240108 | 114200 | 538527820 | 5450 | 5460 | 5460 | 5450 | 240 |
| 421 | 20240108 | 114100 | 537218640 | 5450 | 5450 | 5450 | 5450 | 233 |
| 422 | 20240108 | 114000 | 535948790 | 5470 | 5460 | 5480 | 5450 | 798 |
| 423 | 20240108 | 113900 | 531588140 | 5460 | 5470 | 5480 | 5430 | 25105 |
| 424 | 20240108 | 113800 | 394775640 | 5470 | 5470 | 5480 | 5470 | 303 |
| 425 | 20240108 | 113700 | 393118200 | 5470 | 5480 | 5480 | 5470 | 401 |
| 426 | 20240108 | 113600 | 390924670 | 5480 | 5470 | 5480 | 5470 | 380 |
| 427 | 20240108 | 113500 | 388845880 | 5470 | 5480 | 5480 | 5470 | 243 |
| 428 | 20240108 | 113400 | 387516470 | 5480 | 5470 | 5480 | 5470 | 280 |
| 429 | 20240108 | 113300 | 385984840 | 5470 | 5480 | 5480 | 5470 | 308 |
| 430 | 20240108 | 113200 | 384300020 | 5480 | 5480 | 5480 | 5470 | 311 |
| 431 | 20240108 | 113100 | 382597700 | 5470 | 5480 | 5480 | 5470 | 2050 |
| 432 | 20240108 | 113000 | 371384110 | 5480 | 5470 | 5480 | 5470 | 418 |
| 433 | 20240108 | 112900 | 369097300 | 5470 | 5480 | 5480 | 5470 | 204 |
| 434 | 20240108 | 112800 | 367981220 | 5470 | 5480 | 5490 | 5470 | 144 |
| 435 | 20240108 | 112700 | 367193220 | 5470 | 5480 | 5490 | 5470 | 410 |
| 436 | 20240108 | 112600 | 364946420 | 5480 | 5500 | 5500 | 5480 | 759 |
| 437 | 20240108 | 112500 | 360786990 | 5480 | 5470 | 5480 | 5470 | 194 |
| 438 | 20240108 | 112400 | 359725340 | 5480 | 5490 | 5500 | 5470 | 330 |
| 439 | 20240108 | 112300 | 357916580 | 5470 | 5480 | 5490 | 5470 | 3210 |
| 440 | 20240108 | 112200 | 340327850 | 5480 | 5480 | 5490 | 5480 | 636 |
| 441 | 20240108 | 112100 | 336842330 | 5480 | 5490 | 5490 | 5480 | 309 |
| 442 | 20240108 | 112000 | 335148970 | 5480 | 5480 | 5490 | 5480 | 78 |
| 443 | 20240108 | 111900 | 334721290 | 5480 | 5480 | 5490 | 5480 | 1049 |
| 444 | 20240108 | 111800 | 328972730 | 5490 | 5480 | 5490 | 5480 | 239 |
| 445 | 20240108 | 111700 | 327662720 | 5480 | 5490 | 5490 | 5480 | 74 |
| 446 | 20240108 | 111600 | 327257150 | 5480 | 5490 | 5490 | 5480 | 226 |
| 447 | 20240108 | 111500 | 326018570 | 5490 | 5490 | 5490 | 5480 | 379 |
| 448 | 20240108 | 111400 | 323941590 | 5480 | 5490 | 5490 | 5480 | 427 |
| 449 | 20240108 | 111300 | 321601570 | 5490 | 5480 | 5490 | 5480 | 91 |
| 450 | 20240108 | 111200 | 321102850 | 5480 | 5480 | 5490 | 5480 | 668 |
| 451 | 20240108 | 111100 | 317442180 | 5480 | 5490 | 5490 | 5480 | 367 |
| 452 | 20240108 | 111000 | 315430270 | 5480 | 5490 | 5490 | 5480 | 664 |
| 453 | 20240108 | 110900 | 311785550 | 5490 | 5480 | 5490 | 5480 | 653 |
| 454 | 20240108 | 110800 | 308207020 | 5480 | 5480 | 5490 | 5480 | 235 |
| 455 | 20240108 | 110700 | 306919030 | 5480 | 5490 | 5490 | 5480 | 173 |
| 456 | 20240108 | 110600 | 305970870 | 5480 | 5480 | 5500 | 5480 | 254 |
| 457 | 20240108 | 110500 | 304577880 | 5500 | 5500 | 5500 | 5480 | 4301 |
| 458 | 20240108 | 110400 | 280965980 | 5500 | 5490 | 5500 | 5490 | 314 |
| 459 | 20240108 | 110300 | 279242080 | 5500 | 5490 | 5500 | 5490 | 439 |
| 460 | 20240108 | 110200 | 276829160 | 5490 | 5490 | 5500 | 5490 | 212 |
| 461 | 20240108 | 110100 | 275665230 | 5490 | 5490 | 5500 | 5490 | 160 |
| 462 | 20240108 | 110000 | 274786750 | 5490 | 5500 | 5500 | 5490 | 1263 |
| 463 | 20240108 | 105900 | 267844260 | 5490 | 5490 | 5500 | 5490 | 26 |
| 464 | 20240108 | 105800 | 267701470 | 5500 | 5490 | 5500 | 5490 | 637 |
| 465 | 20240108 | 105700 | 264204300 | 5490 | 5490 | 5500 | 5490 | 316 |
| 466 | 20240108 | 105600 | 262469320 | 5500 | 5490 | 5500 | 5490 | 149 |
| 467 | 20240108 | 105500 | 261651110 | 5490 | 5490 | 5490 | 5490 | 27 |
| 468 | 20240108 | 105400 | 261502880 | 5490 | 5490 | 5490 | 5490 | 513 |
| 469 | 20240108 | 105300 | 258686510 | 5500 | 5490 | 5500 | 5490 | 185 |
| 470 | 20240108 | 105200 | 257670850 | 5490 | 5490 | 5490 | 5490 | 258 |
| 471 | 20240108 | 105100 | 256254430 | 5490 | 5500 | 5500 | 5490 | 384 |
| 472 | 20240108 | 105000 | 254145600 | 5490 | 5490 | 5500 | 5490 | 134 |
| 473 | 20240108 | 104900 | 253409740 | 5490 | 5490 | 5500 | 5490 | 321 |
| 474 | 20240108 | 104800 | 251647400 | 5490 | 5500 | 5500 | 5490 | 139 |
| 475 | 20240108 | 104700 | 250884280 | 5490 | 5490 | 5500 | 5490 | 2875 |
| 476 | 20240108 | 104600 | 235100520 | 5490 | 5500 | 5500 | 5490 | 203 |
| 477 | 20240108 | 104500 | 233985870 | 5490 | 5490 | 5500 | 5490 | 267 |
| 478 | 20240108 | 104400 | 232520020 | 5490 | 5490 | 5490 | 5490 | 232 |
| 479 | 20240108 | 104300 | 231246340 | 5490 | 5490 | 5500 | 5490 | 125 |
| 480 | 20240108 | 104200 | 230559600 | 5490 | 5490 | 5500 | 5490 | 1348 |
| 481 | 20240108 | 104100 | 223158980 | 5490 | 5490 | 5490 | 5490 | 86 |
| 482 | 20240108 | 104000 | 222686840 | 5490 | 5490 | 5490 | 5490 | 235 |
| 483 | 20240108 | 103900 | 221396690 | 5490 | 5490 | 5490 | 5490 | 353 |
| 484 | 20240108 | 103800 | 219458720 | 5490 | 5500 | 5500 | 5490 | 135 |
| 485 | 20240108 | 103700 | 218717160 | 5490 | 5500 | 5500 | 5490 | 194 |
| 486 | 20240108 | 103600 | 217651200 | 5490 | 5500 | 5510 | 5490 | 876 |
| 487 | 20240108 | 103500 | 212834440 | 5500 | 5500 | 5510 | 5500 | 310 |
| 488 | 20240108 | 103400 | 211129410 | 5500 | 5500 | 5500 | 5500 | 86 |
| 489 | 20240108 | 103300 | 210656410 | 5500 | 5500 | 5500 | 5490 | 528 |
| 490 | 20240108 | 103200 | 207755530 | 5500 | 5490 | 5500 | 5490 | 2182 |
| 491 | 20240108 | 103100 | 195755330 | 5490 | 5500 | 5500 | 5490 | 161 |
| 492 | 20240108 | 103000 | 194871420 | 5490 | 5490 | 5500 | 5490 | 227 |
| 493 | 20240108 | 102900 | 193624980 | 5490 | 5490 | 5500 | 5490 | 447 |
| 494 | 20240108 | 102800 | 191170930 | 5500 | 5490 | 5500 | 5490 | 185 |
| 495 | 20240108 | 102700 | 190155270 | 5500 | 5490 | 5500 | 5490 | 200 |
| 496 | 20240108 | 102600 | 189057230 | 5490 | 5500 | 5500 | 5490 | 406 |
| 497 | 20240108 | 102500 | 186824240 | 5500 | 5500 | 5500 | 5500 | 17 |
| 498 | 20240108 | 102400 | 186730740 | 5500 | 5500 | 5500 | 5500 | 340 |
| 499 | 20240108 | 102300 | 184860740 | 5500 | 5510 | 5510 | 5500 | 219 |
| 500 | 20240108 | 102200 | 183655910 | 5500 | 5500 | 5500 | 5500 | 420 |
| 501 | 20240108 | 102100 | 181345910 | 5500 | 5500 | 5500 | 5500 | 136 |
| 502 | 20240108 | 102000 | 180597910 | 5500 | 5500 | 5500 | 5500 | 258 |
| 503 | 20240108 | 101900 | 179178910 | 5500 | 5500 | 5500 | 5500 | 7 |
| 504 | 20240108 | 101800 | 179140410 | 5500 | 5500 | 5510 | 5500 | 585 |
| 505 | 20240108 | 101700 | 175922570 | 5500 | 5500 | 5500 | 5500 | 301 |
| 506 | 20240108 | 101600 | 174267070 | 5500 | 5500 | 5510 | 5500 | 18 |
| 507 | 20240108 | 101500 | 174168060 | 5500 | 5500 | 5500 | 5500 | 1013 |
| 508 | 20240108 | 101400 | 168596560 | 5500 | 5500 | 5500 | 5500 | 34 |
| 509 | 20240108 | 101300 | 168409560 | 5510 | 5500 | 5510 | 5500 | 529 |
| 510 | 20240108 | 101200 | 165500020 | 5510 | 5500 | 5510 | 5500 | 123 |
| 511 | 20240108 | 101100 | 164823510 | 5500 | 5510 | 5510 | 5500 | 284 |
| 512 | 20240108 | 101000 | 163261470 | 5500 | 5500 | 5510 | 5500 | 158 |
| 513 | 20240108 | 100900 | 162392450 | 5510 | 5500 | 5510 | 5500 | 191 |
| 514 | 20240108 | 100800 | 161341770 | 5500 | 5500 | 5500 | 5500 | 201 |
| 515 | 20240108 | 100700 | 160236270 | 5500 | 5510 | 5510 | 5500 | 70 |
| 516 | 20240108 | 100600 | 159851250 | 5510 | 5500 | 5510 | 5500 | 356 |
| 517 | 20240108 | 100500 | 157893230 | 5500 | 5510 | 5510 | 5500 | 126 |
| 518 | 20240108 | 100400 | 157199670 | 5510 | 5510 | 5510 | 5500 | 415 |
| 519 | 20240108 | 100300 | 154915070 | 5510 | 5500 | 5510 | 5500 | 227 |
| 520 | 20240108 | 100200 | 153666470 | 5500 | 5500 | 5510 | 5490 | 167 |
| 521 | 20240108 | 100100 | 152748400 | 5490 | 5490 | 5510 | 5490 | 292 |
| 522 | 20240108 | 100000 | 151145040 | 5500 | 5490 | 5500 | 5490 | 349 |
| 523 | 20240108 | 095900 | 149228920 | 5500 | 5500 | 5500 | 5490 | 231 |
| 524 | 20240108 | 095800 | 147960520 | 5490 | 5490 | 5500 | 5490 | 834 |
| 525 | 20240108 | 095700 | 143374240 | 5500 | 5500 | 5500 | 5490 | 784 |
| 526 | 20240108 | 095600 | 139065240 | 5500 | 5490 | 5500 | 5490 | 263 |
| 527 | 20240108 | 095500 | 137621250 | 5490 | 5500 | 5500 | 5490 | 262 |
| 528 | 20240108 | 095400 | 136182750 | 5500 | 5490 | 5500 | 5490 | 171 |
| 529 | 20240108 | 095300 | 135243950 | 5490 | 5490 | 5500 | 5490 | 896 |
| 530 | 20240108 | 095200 | 130321480 | 5490 | 5500 | 5500 | 5490 | 231 |
| 531 | 20240108 | 095100 | 129053200 | 5500 | 5500 | 5500 | 5490 | 438 |
| 532 | 20240108 | 095000 | 126645240 | 5490 | 5510 | 5510 | 5490 | 257 |
| 533 | 20240108 | 094900 | 125234270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 534 | 20240108 | 094800 | 125234270 | 5490 | 5510 | 5510 | 5490 | 1932 |
| 535 | 20240108 | 094700 | 114608880 | 5510 | 5510 | 5510 | 5510 | 80 |
| 536 | 20240108 | 094600 | 114168080 | 5500 | 5510 | 5510 | 5500 | 481 |
| 537 | 20240108 | 094500 | 111520430 | 5500 | 5500 | 5510 | 5500 | 1203 |
| 538 | 20240108 | 094400 | 104902980 | 5500 | 5500 | 5500 | 5500 | 214 |
| 539 | 20240108 | 094300 | 103725980 | 5500 | 5500 | 5510 | 5500 | 336 |
| 540 | 20240108 | 094200 | 101877470 | 5500 | 5510 | 5510 | 5500 | 194 |
| 541 | 20240108 | 094100 | 100810070 | 5510 | 5510 | 5510 | 5500 | 330 |
| 542 | 20240108 | 094000 | 98994010 | 5500 | 5510 | 5510 | 5500 | 123 |
| 543 | 20240108 | 093900 | 98317470 | 5510 | 5510 | 5510 | 5500 | 579 |
| 544 | 20240108 | 093800 | 95130920 | 5510 | 5500 | 5510 | 5500 | 120 |
| 545 | 20240108 | 093700 | 94469790 | 5500 | 5500 | 5510 | 5500 | 478 |
| 546 | 20240108 | 093600 | 91838790 | 5510 | 5510 | 5510 | 5510 | 68 |
| 547 | 20240108 | 093500 | 91464110 | 5510 | 5520 | 5520 | 5510 | 607 |
| 548 | 20240108 | 093400 | 88118840 | 5520 | 5510 | 5520 | 5510 | 86 |
| 549 | 20240108 | 093300 | 87644580 | 5520 | 5520 | 5520 | 5510 | 356 |
| 550 | 20240108 | 093200 | 85682760 | 5520 | 5510 | 5520 | 5510 | 222 |
| 551 | 20240108 | 093100 | 84459400 | 5510 | 5510 | 5510 | 5500 | 672 |
| 552 | 20240108 | 093000 | 80757360 | 5510 | 5510 | 5510 | 5500 | 368 |
| 553 | 20240108 | 092900 | 78732920 | 5510 | 5510 | 5510 | 5500 | 131 |
| 554 | 20240108 | 092800 | 78011800 | 5510 | 5520 | 5520 | 5510 | 646 |
| 555 | 20240108 | 092700 | 74449620 | 5510 | 5510 | 5520 | 5510 | 321 |
| 556 | 20240108 | 092600 | 72680110 | 5520 | 5510 | 5520 | 5510 | 373 |
| 557 | 20240108 | 092500 | 70624800 | 5510 | 5510 | 5510 | 5500 | 1024 |
| 558 | 20240108 | 092400 | 64984480 | 5510 | 5510 | 5510 | 5500 | 225 |
| 559 | 20240108 | 092300 | 63745840 | 5520 | 5510 | 5520 | 5500 | 485 |
| 560 | 20240108 | 092200 | 61073980 | 5510 | 5510 | 5520 | 5500 | 578 |
| 561 | 20240108 | 092100 | 57889310 | 5510 | 5530 | 5540 | 5500 | 395 |
| 562 | 20240108 | 092000 | 55711360 | 5540 | 5530 | 5540 | 5510 | 212 |
| 563 | 20240108 | 091900 | 54538960 | 5540 | 5520 | 5540 | 5500 | 1207 |
| 564 | 20240108 | 091800 | 47863850 | 5510 | 5510 | 5530 | 5500 | 496 |
| 565 | 20240108 | 091700 | 45131280 | 5510 | 5510 | 5510 | 5500 | 273 |
| 566 | 20240108 | 091600 | 43628390 | 5510 | 5500 | 5510 | 5500 | 248 |
| 567 | 20240108 | 091500 | 42263170 | 5500 | 5510 | 5510 | 5500 | 421 |
| 568 | 20240108 | 091400 | 39945770 | 5500 | 5510 | 5510 | 5500 | 308 |
| 569 | 20240108 | 091300 | 38251370 | 5510 | 5510 | 5510 | 5510 | 79 |
| 570 | 20240108 | 091200 | 37816080 | 5510 | 5510 | 5510 | 5500 | 269 |
| 571 | 20240108 | 091100 | 36335040 | 5500 | 5510 | 5510 | 5500 | 338 |
| 572 | 20240108 | 091000 | 34474330 | 5500 | 5510 | 5510 | 5500 | 801 |
| 573 | 20240108 | 090900 | 30063530 | 5510 | 5500 | 5510 | 5500 | 334 |
| 574 | 20240108 | 090800 | 28225370 | 5500 | 5510 | 5510 | 5500 | 212 |
| 575 | 20240108 | 090700 | 27058890 | 5510 | 5510 | 5510 | 5500 | 768 |
| 576 | 20240108 | 090600 | 22833220 | 5510 | 5510 | 5510 | 5500 | 696 |
| 577 | 20240108 | 090500 | 18999350 | 5510 | 5500 | 5510 | 5500 | 325 |
| 578 | 20240108 | 090400 | 17210750 | 5500 | 5510 | 5510 | 5500 | 215 |
| 579 | 20240108 | 090300 | 16027560 | 5500 | 5510 | 5510 | 5500 | 658 |
| 580 | 20240108 | 090200 | 12408280 | 5500 | 5500 | 5510 | 5500 | 141 |
| 581 | 20240108 | 090100 | 11632090 | 5500 | 5510 | 5510 | 5500 | 280 |
| 582 | 20240108 | 090000 | 10090840 | 5520 | 5500 | 5520 | 5500 | 1834 |