29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 3 | 20240104 | 184800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 4 | 20240104 | 184700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 5 | 20240104 | 184600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 6 | 20240104 | 184500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 7 | 20240104 | 184400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 8 | 20240104 | 184300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 9 | 20240104 | 184200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 10 | 20240104 | 184100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 11 | 20240104 | 184000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 12 | 20240104 | 183900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 13 | 20240104 | 183800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 14 | 20240104 | 183700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 15 | 20240104 | 183600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 16 | 20240104 | 183500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 17 | 20240104 | 183400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 18 | 20240104 | 183300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 19 | 20240104 | 183200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 20 | 20240104 | 183100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 21 | 20240104 | 183000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 22 | 20240104 | 182900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 23 | 20240104 | 182800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 24 | 20240104 | 182700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 25 | 20240104 | 182600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 26 | 20240104 | 182500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 27 | 20240104 | 182400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 28 | 20240104 | 182300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 29 | 20240104 | 182200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 30 | 20240104 | 182100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 31 | 20240104 | 182000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 32 | 20240104 | 181900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 33 | 20240104 | 181800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 34 | 20240104 | 181700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 35 | 20240104 | 181600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 36 | 20240104 | 181500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 37 | 20240104 | 181400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 38 | 20240104 | 181300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 39 | 20240104 | 181200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 40 | 20240104 | 181100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 41 | 20240104 | 181000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 42 | 20240104 | 180900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 43 | 20240104 | 180800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 44 | 20240104 | 180700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 45 | 20240104 | 180600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 46 | 20240104 | 180500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 47 | 20240104 | 180400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 48 | 20240104 | 180300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 49 | 20240104 | 180200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 50 | 20240104 | 180100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 51 | 20240104 | 180000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 52 | 20240104 | 175900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 53 | 20240104 | 175800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 54 | 20240104 | 175700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 55 | 20240104 | 175600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 56 | 20240104 | 175500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 57 | 20240104 | 175400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 58 | 20240104 | 175300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 59 | 20240104 | 175200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 60 | 20240104 | 175100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 61 | 20240104 | 175000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 62 | 20240104 | 174900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 63 | 20240104 | 174800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 64 | 20240104 | 174700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 65 | 20240104 | 174600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 66 | 20240104 | 174500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 67 | 20240104 | 174400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 68 | 20240104 | 174300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 69 | 20240104 | 174200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 70 | 20240104 | 174100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 71 | 20240104 | 174000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 72 | 20240104 | 173900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 73 | 20240104 | 173800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 74 | 20240104 | 173700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 75 | 20240104 | 173600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 76 | 20240104 | 173500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 77 | 20240104 | 173400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 78 | 20240104 | 173300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 79 | 20240104 | 173200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 80 | 20240104 | 173100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 81 | 20240104 | 173000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 82 | 20240104 | 172900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 83 | 20240104 | 172800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 84 | 20240104 | 172700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 85 | 20240104 | 172600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 86 | 20240104 | 172500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 87 | 20240104 | 172400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 88 | 20240104 | 172300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 89 | 20240104 | 172200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 90 | 20240104 | 172100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 91 | 20240104 | 172000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 92 | 20240104 | 171900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 93 | 20240104 | 171800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 94 | 20240104 | 171700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 95 | 20240104 | 171600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 96 | 20240104 | 171500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 97 | 20240104 | 171400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 98 | 20240104 | 171300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 99 | 20240104 | 171200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 100 | 20240104 | 171100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 101 | 20240104 | 171000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 102 | 20240104 | 170900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 103 | 20240104 | 170800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 104 | 20240104 | 170700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 105 | 20240104 | 170600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 106 | 20240104 | 170500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 107 | 20240104 | 170400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 108 | 20240104 | 170300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 109 | 20240104 | 170200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 110 | 20240104 | 170100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 111 | 20240104 | 170000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 112 | 20240104 | 165900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 113 | 20240104 | 165800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 114 | 20240104 | 165700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 115 | 20240104 | 165600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 116 | 20240104 | 165500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 117 | 20240104 | 165400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 118 | 20240104 | 165300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 119 | 20240104 | 165200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 120 | 20240104 | 165100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 121 | 20240104 | 165000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 122 | 20240104 | 164900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 123 | 20240104 | 164800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 124 | 20240104 | 164700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 125 | 20240104 | 164600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 126 | 20240104 | 164500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 127 | 20240104 | 164400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 128 | 20240104 | 164300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 129 | 20240104 | 164200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 130 | 20240104 | 164100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 131 | 20240104 | 164000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 132 | 20240104 | 163900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 133 | 20240104 | 163800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 134 | 20240104 | 163700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 135 | 20240104 | 163600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 136 | 20240104 | 163500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 137 | 20240104 | 163400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 138 | 20240104 | 163300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 139 | 20240104 | 163200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 140 | 20240104 | 163100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 141 | 20240104 | 163000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 142 | 20240104 | 162900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 143 | 20240104 | 162800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 144 | 20240104 | 162700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 145 | 20240104 | 162600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 146 | 20240104 | 162500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 147 | 20240104 | 162400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 148 | 20240104 | 162300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 149 | 20240104 | 162200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 150 | 20240104 | 162100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 151 | 20240104 | 162000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 152 | 20240104 | 161900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 153 | 20240104 | 161800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20240104 | 161700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20240104 | 161600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20240104 | 161500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20240104 | 161400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20240104 | 161300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20240104 | 161200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20240104 | 161100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20240104 | 161000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20240104 | 160900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20240104 | 160800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 164 | 20240104 | 160700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 165 | 20240104 | 160600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 166 | 20240104 | 160500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 167 | 20240104 | 160400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 168 | 20240104 | 160300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 169 | 20240104 | 160200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 170 | 20240104 | 160100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 171 | 20240104 | 160000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 172 | 20240104 | 155900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 173 | 20240104 | 155800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 174 | 20240104 | 155700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 175 | 20240104 | 155600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 176 | 20240104 | 155500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 177 | 20240104 | 155400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 178 | 20240104 | 155300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 179 | 20240104 | 155200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 180 | 20240104 | 155100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 181 | 20240104 | 155000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 182 | 20240104 | 154900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 183 | 20240104 | 154800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 184 | 20240104 | 154700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 185 | 20240104 | 154600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 186 | 20240104 | 154500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 187 | 20240104 | 154400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 188 | 20240104 | 154300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 189 | 20240104 | 154200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 190 | 20240104 | 154100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 191 | 20240104 | 154000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 192 | 20240104 | 153900 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 193 | 20240104 | 153800 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 194 | 20240104 | 153700 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 195 | 20240104 | 153600 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 196 | 20240104 | 153500 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 197 | 20240104 | 153400 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 198 | 20240104 | 153300 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 199 | 20240104 | 153200 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 200 | 20240104 | 153100 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 201 | 20240104 | 153000 | 1052545850 | 3245 | 3245 | 3245 | 3245 | 10325 |
| 202 | 20240104 | 152900 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 203 | 20240104 | 152800 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 204 | 20240104 | 152700 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 205 | 20240104 | 152600 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 206 | 20240104 | 152500 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 207 | 20240104 | 152400 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 208 | 20240104 | 152300 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 209 | 20240104 | 152200 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 210 | 20240104 | 152100 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 211 | 20240104 | 152000 | 1019041225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 212 | 20240104 | 151900 | 1019041225 | 3240 | 3240 | 3240 | 3235 | 2420 |
| 213 | 20240104 | 151800 | 1011200820 | 3245 | 3240 | 3245 | 3240 | 242 |
| 214 | 20240104 | 151700 | 1010416735 | 3240 | 3240 | 3240 | 3240 | 306 |
| 215 | 20240104 | 151600 | 1009425295 | 3240 | 3240 | 3240 | 3240 | 100 |
| 216 | 20240104 | 151500 | 1009101295 | 3240 | 3240 | 3240 | 3240 | 106 |
| 217 | 20240104 | 151400 | 1008757855 | 3245 | 3245 | 3245 | 3245 | 0 |
| 218 | 20240104 | 151300 | 1008757855 | 3245 | 3245 | 3245 | 3245 | 194 |
| 219 | 20240104 | 151200 | 1008128325 | 3245 | 3245 | 3245 | 3245 | 1 |
| 220 | 20240104 | 151100 | 1008125080 | 3240 | 3240 | 3240 | 3235 | 1639 |
| 221 | 20240104 | 151000 | 1002814725 | 3235 | 3235 | 3235 | 3235 | 481 |
| 222 | 20240104 | 150900 | 1001258690 | 3235 | 3240 | 3240 | 3235 | 1400 |
| 223 | 20240104 | 150800 | 996729190 | 3235 | 3235 | 3235 | 3235 | 0 |
| 224 | 20240104 | 150700 | 996729190 | 3235 | 3235 | 3235 | 3235 | 19 |
| 225 | 20240104 | 150600 | 996667725 | 3235 | 3240 | 3240 | 3235 | 648 |
| 226 | 20240104 | 150500 | 994568730 | 3240 | 3240 | 3240 | 3240 | 67 |
| 227 | 20240104 | 150400 | 994351650 | 3240 | 3240 | 3240 | 3240 | 2 |
| 228 | 20240104 | 150300 | 994345170 | 3240 | 3240 | 3240 | 3240 | 2 |
| 229 | 20240104 | 150200 | 994338690 | 3235 | 3235 | 3240 | 3235 | 353 |
| 230 | 20240104 | 150100 | 993196730 | 3235 | 3235 | 3235 | 3235 | 0 |
| 231 | 20240104 | 150000 | 993196730 | 3235 | 3240 | 3240 | 3235 | 3003 |
| 232 | 20240104 | 145900 | 983482010 | 3240 | 3235 | 3240 | 3235 | 672 |
| 233 | 20240104 | 145800 | 981305340 | 3235 | 3240 | 3240 | 3235 | 421 |
| 234 | 20240104 | 145700 | 979943325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 235 | 20240104 | 145600 | 979943325 | 3240 | 3240 | 3240 | 3240 | 136 |
| 236 | 20240104 | 145500 | 979502685 | 3235 | 3235 | 3235 | 3235 | 2 |
| 237 | 20240104 | 145400 | 979496215 | 3235 | 3240 | 3240 | 3235 | 519 |
| 238 | 20240104 | 145300 | 977817245 | 3240 | 3240 | 3240 | 3235 | 125 |
| 239 | 20240104 | 145200 | 977412330 | 3240 | 3240 | 3240 | 3240 | 102 |
| 240 | 20240104 | 145100 | 977081850 | 3240 | 3240 | 3240 | 3240 | 157 |
| 241 | 20240104 | 145000 | 976573170 | 3235 | 3240 | 3240 | 3235 | 210 |
| 242 | 20240104 | 144900 | 975893770 | 3240 | 3235 | 3240 | 3235 | 2130 |
| 243 | 20240104 | 144800 | 968997570 | 3240 | 3245 | 3245 | 3240 | 5296 |
| 244 | 20240104 | 144700 | 951838525 | 3245 | 3245 | 3245 | 3245 | 655 |
| 245 | 20240104 | 144600 | 949713050 | 3245 | 3240 | 3245 | 3240 | 4 |
| 246 | 20240104 | 144500 | 949700080 | 3240 | 3240 | 3240 | 3240 | 0 |
| 247 | 20240104 | 144400 | 949700080 | 3240 | 3240 | 3240 | 3240 | 1 |
| 248 | 20240104 | 144300 | 949696840 | 3240 | 3245 | 3245 | 3240 | 662 |
| 249 | 20240104 | 144200 | 947550650 | 3245 | 3245 | 3245 | 3245 | 0 |
| 250 | 20240104 | 144100 | 947550650 | 3245 | 3240 | 3245 | 3240 | 3247 |
| 251 | 20240104 | 144000 | 937028640 | 3240 | 3245 | 3250 | 3240 | 1282 |
| 252 | 20240104 | 143900 | 932870050 | 3245 | 3245 | 3245 | 3245 | 670 |
| 253 | 20240104 | 143800 | 930695900 | 3250 | 3245 | 3250 | 3245 | 1002 |
| 254 | 20240104 | 143700 | 927444400 | 3250 | 3250 | 3250 | 3250 | 579 |
| 255 | 20240104 | 143600 | 925562650 | 3245 | 3250 | 3250 | 3245 | 151 |
| 256 | 20240104 | 143500 | 925072650 | 3250 | 3250 | 3250 | 3250 | 0 |
| 257 | 20240104 | 143400 | 925072650 | 3250 | 3255 | 3255 | 3250 | 25 |
| 258 | 20240104 | 143300 | 924991390 | 3245 | 3245 | 3245 | 3245 | 505 |
| 259 | 20240104 | 143200 | 923352665 | 3255 | 3260 | 3260 | 3255 | 101 |
| 260 | 20240104 | 143100 | 923023905 | 3245 | 3245 | 3255 | 3245 | 263 |
| 261 | 20240104 | 143000 | 922168460 | 3245 | 3245 | 3245 | 3245 | 0 |
| 262 | 20240104 | 142900 | 922168460 | 3245 | 3250 | 3255 | 3245 | 6628 |
| 263 | 20240104 | 142800 | 900652840 | 3245 | 3245 | 3245 | 3245 | 1480 |
| 264 | 20240104 | 142700 | 895850240 | 3250 | 3250 | 3250 | 3250 | 0 |
| 265 | 20240104 | 142600 | 895850240 | 3250 | 3250 | 3250 | 3250 | 0 |
| 266 | 20240104 | 142500 | 895850240 | 3250 | 3250 | 3250 | 3250 | 10 |
| 267 | 20240104 | 142400 | 895817740 | 3250 | 3250 | 3250 | 3250 | 308 |
| 268 | 20240104 | 142300 | 894816740 | 3250 | 3250 | 3250 | 3250 | 1 |
| 269 | 20240104 | 142200 | 894813490 | 3255 | 3245 | 3255 | 3245 | 476 |
| 270 | 20240104 | 142100 | 893266825 | 3245 | 3245 | 3245 | 3245 | 21 |
| 271 | 20240104 | 142000 | 893198680 | 3250 | 3250 | 3250 | 3250 | 1211 |
| 272 | 20240104 | 141900 | 889262930 | 3250 | 3250 | 3250 | 3250 | 0 |
| 273 | 20240104 | 141800 | 889262930 | 3250 | 3250 | 3250 | 3250 | 46 |
| 274 | 20240104 | 141700 | 889113430 | 3250 | 3250 | 3250 | 3250 | 90 |
| 275 | 20240104 | 141600 | 888820930 | 3255 | 3250 | 3255 | 3250 | 2474 |
| 276 | 20240104 | 141500 | 880779440 | 3250 | 3250 | 3250 | 3250 | 0 |
| 277 | 20240104 | 141400 | 880779440 | 3250 | 3250 | 3250 | 3250 | 89 |
| 278 | 20240104 | 141300 | 880490190 | 3245 | 3245 | 3245 | 3245 | 2 |
| 279 | 20240104 | 141200 | 880483700 | 3250 | 3250 | 3250 | 3250 | 1 |
| 280 | 20240104 | 141100 | 880480450 | 3260 | 3255 | 3260 | 3250 | 803 |
| 281 | 20240104 | 141000 | 877862740 | 3250 | 3250 | 3250 | 3250 | 1141 |
| 282 | 20240104 | 140900 | 874154490 | 3250 | 3255 | 3255 | 3250 | 157 |
| 283 | 20240104 | 140800 | 873643710 | 3255 | 3255 | 3255 | 3255 | 0 |
| 284 | 20240104 | 140700 | 873643710 | 3255 | 3255 | 3255 | 3255 | 2 |
| 285 | 20240104 | 140600 | 873637200 | 3250 | 3250 | 3250 | 3250 | 50 |
| 286 | 20240104 | 140500 | 873474700 | 3250 | 3250 | 3250 | 3250 | 424 |
| 287 | 20240104 | 140400 | 872096700 | 3250 | 3255 | 3255 | 3250 | 15 |
| 288 | 20240104 | 140300 | 872047925 | 3255 | 3255 | 3255 | 3255 | 693 |
| 289 | 20240104 | 140200 | 869792210 | 3255 | 3255 | 3255 | 3255 | 1 |
| 290 | 20240104 | 140100 | 869788955 | 3260 | 3260 | 3260 | 3260 | 0 |
| 291 | 20240104 | 140000 | 869788955 | 3260 | 3260 | 3260 | 3260 | 100 |
| 292 | 20240104 | 135900 | 869462955 | 3260 | 3260 | 3260 | 3255 | 210 |
| 293 | 20240104 | 135800 | 868778405 | 3260 | 3255 | 3260 | 3255 | 311 |
| 294 | 20240104 | 135700 | 867765435 | 3255 | 3250 | 3255 | 3250 | 443 |
| 295 | 20240104 | 135600 | 866324970 | 3250 | 3250 | 3250 | 3250 | 117 |
| 296 | 20240104 | 135500 | 865944720 | 3255 | 3255 | 3255 | 3255 | 501 |
| 297 | 20240104 | 135400 | 864313965 | 3255 | 3255 | 3255 | 3255 | 1 |
| 298 | 20240104 | 135300 | 864310710 | 3255 | 3255 | 3255 | 3255 | 67 |
| 299 | 20240104 | 135200 | 864092625 | 3255 | 3255 | 3260 | 3255 | 2495 |
| 300 | 20240104 | 135100 | 855971395 | 3250 | 3250 | 3250 | 3250 | 23 |
| 301 | 20240104 | 135000 | 855896645 | 3255 | 3255 | 3255 | 3255 | 628 |
| 302 | 20240104 | 134900 | 853852505 | 3255 | 3255 | 3255 | 3255 | 11 |
| 303 | 20240104 | 134800 | 853816700 | 3250 | 3250 | 3250 | 3250 | 177 |
| 304 | 20240104 | 134700 | 853241450 | 3250 | 3250 | 3250 | 3250 | 0 |
| 305 | 20240104 | 134600 | 853241450 | 3250 | 3250 | 3250 | 3245 | 215 |
| 306 | 20240104 | 134500 | 852543215 | 3250 | 3245 | 3250 | 3245 | 270 |
| 307 | 20240104 | 134400 | 851666035 | 3250 | 3250 | 3250 | 3250 | 165 |
| 308 | 20240104 | 134300 | 851129785 | 3250 | 3250 | 3250 | 3250 | 35 |
| 309 | 20240104 | 134200 | 851016035 | 3250 | 3250 | 3250 | 3250 | 85 |
| 310 | 20240104 | 134100 | 850739785 | 3250 | 3250 | 3250 | 3250 | 130 |
| 311 | 20240104 | 134000 | 850317285 | 3245 | 3245 | 3245 | 3245 | 0 |
| 312 | 20240104 | 133900 | 850317285 | 3245 | 3245 | 3245 | 3245 | 81 |
| 313 | 20240104 | 133800 | 850054440 | 3245 | 3245 | 3245 | 3245 | 590 |
| 314 | 20240104 | 133700 | 848139890 | 3255 | 3245 | 3255 | 3245 | 506 |
| 315 | 20240104 | 133600 | 846497885 | 3250 | 3250 | 3250 | 3250 | 117 |
| 316 | 20240104 | 133500 | 846117635 | 3250 | 3250 | 3250 | 3250 | 100 |
| 317 | 20240104 | 133400 | 845792635 | 3250 | 3250 | 3250 | 3250 | 230 |
| 318 | 20240104 | 133300 | 845045135 | 3250 | 3250 | 3250 | 3250 | 0 |
| 319 | 20240104 | 133200 | 845045135 | 3250 | 3250 | 3250 | 3250 | 0 |
| 320 | 20240104 | 133100 | 845045135 | 3250 | 3250 | 3250 | 3250 | 136 |
| 321 | 20240104 | 133000 | 844603135 | 3250 | 3250 | 3250 | 3250 | 0 |
| 322 | 20240104 | 132900 | 844603135 | 3250 | 3255 | 3255 | 3250 | 115 |
| 323 | 20240104 | 132800 | 844229360 | 3250 | 3250 | 3250 | 3250 | 401 |
| 324 | 20240104 | 132700 | 842926110 | 3250 | 3250 | 3250 | 3250 | 88 |
| 325 | 20240104 | 132600 | 842640110 | 3250 | 3250 | 3250 | 3250 | 46 |
| 326 | 20240104 | 132500 | 842490610 | 3250 | 3250 | 3250 | 3250 | 1550 |
| 327 | 20240104 | 132400 | 837453110 | 3255 | 3255 | 3255 | 3255 | 0 |
| 328 | 20240104 | 132300 | 837453110 | 3255 | 3255 | 3255 | 3255 | 38 |
| 329 | 20240104 | 132200 | 837329420 | 3255 | 3255 | 3255 | 3255 | 0 |
| 330 | 20240104 | 132100 | 837329420 | 3255 | 3255 | 3255 | 3255 | 0 |
| 331 | 20240104 | 132000 | 837329420 | 3255 | 3250 | 3255 | 3250 | 230 |
| 332 | 20240104 | 131900 | 836581770 | 3250 | 3260 | 3260 | 3250 | 351 |
| 333 | 20240104 | 131800 | 835441010 | 3250 | 3260 | 3260 | 3250 | 1001 |
| 334 | 20240104 | 131700 | 832187750 | 3250 | 3250 | 3250 | 3250 | 20 |
| 335 | 20240104 | 131600 | 832122750 | 3250 | 3250 | 3250 | 3250 | 1 |
| 336 | 20240104 | 131500 | 832119500 | 3250 | 3250 | 3250 | 3250 | 1035 |
| 337 | 20240104 | 131400 | 828755750 | 3260 | 3260 | 3260 | 3260 | 766 |
| 338 | 20240104 | 131300 | 826258590 | 3260 | 3260 | 3260 | 3260 | 751 |
| 339 | 20240104 | 131200 | 823810330 | 3250 | 3250 | 3250 | 3250 | 0 |
| 340 | 20240104 | 131100 | 823810330 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 341 | 20240104 | 131000 | 820560330 | 3255 | 3260 | 3260 | 3255 | 197 |
| 342 | 20240104 | 130900 | 819918590 | 3255 | 3255 | 3255 | 3255 | 1405 |
| 343 | 20240104 | 130800 | 815345315 | 3250 | 3250 | 3250 | 3250 | 3842 |
| 344 | 20240104 | 130700 | 802858815 | 3250 | 3250 | 3250 | 3250 | 395 |
| 345 | 20240104 | 130600 | 801575065 | 3255 | 3255 | 3255 | 3255 | 6 |
| 346 | 20240104 | 130500 | 801555535 | 3255 | 3255 | 3255 | 3255 | 306 |
| 347 | 20240104 | 130400 | 800559505 | 3255 | 3255 | 3255 | 3255 | 2273 |
| 348 | 20240104 | 130300 | 793160890 | 3255 | 3255 | 3255 | 3255 | 1 |
| 349 | 20240104 | 130200 | 793157635 | 3255 | 3255 | 3255 | 3255 | 0 |
| 350 | 20240104 | 130100 | 793157635 | 3255 | 3255 | 3255 | 3255 | 555 |
| 351 | 20240104 | 130000 | 791351110 | 3255 | 3255 | 3255 | 3255 | 5 |
| 352 | 20240104 | 125900 | 791334835 | 3255 | 3255 | 3255 | 3255 | 2 |
| 353 | 20240104 | 125800 | 791328325 | 3255 | 3255 | 3255 | 3255 | 20 |
| 354 | 20240104 | 125700 | 791263225 | 3255 | 3255 | 3255 | 3255 | 470 |
| 355 | 20240104 | 125600 | 789733375 | 3255 | 3255 | 3255 | 3255 | 200 |
| 356 | 20240104 | 125500 | 789082375 | 3255 | 3255 | 3255 | 3255 | 1959 |
| 357 | 20240104 | 125400 | 782705830 | 3260 | 3260 | 3260 | 3260 | 0 |
| 358 | 20240104 | 125300 | 782705830 | 3260 | 3260 | 3260 | 3255 | 470 |
| 359 | 20240104 | 125200 | 781174130 | 3260 | 3255 | 3260 | 3255 | 802 |
| 360 | 20240104 | 125100 | 778563615 | 3255 | 3255 | 3255 | 3255 | 0 |
| 361 | 20240104 | 125000 | 778563615 | 3255 | 3255 | 3255 | 3255 | 280 |
| 362 | 20240104 | 124900 | 777652215 | 3260 | 3260 | 3260 | 3260 | 0 |
| 363 | 20240104 | 124800 | 777652215 | 3260 | 3260 | 3260 | 3260 | 5 |
| 364 | 20240104 | 124700 | 777635915 | 3260 | 3260 | 3260 | 3260 | 370 |
| 365 | 20240104 | 124600 | 776429715 | 3260 | 3260 | 3260 | 3260 | 0 |
| 366 | 20240104 | 124500 | 776429715 | 3260 | 3260 | 3260 | 3260 | 14 |
| 367 | 20240104 | 124400 | 776384075 | 3255 | 3260 | 3260 | 3255 | 248 |
| 368 | 20240104 | 124300 | 775576780 | 3260 | 3260 | 3260 | 3260 | 111 |
| 369 | 20240104 | 124200 | 775214920 | 3260 | 3260 | 3260 | 3260 | 0 |
| 370 | 20240104 | 124100 | 775214920 | 3260 | 3260 | 3260 | 3260 | 60 |
| 371 | 20240104 | 124000 | 775019320 | 3260 | 3260 | 3260 | 3260 | 30 |
| 372 | 20240104 | 123900 | 774921520 | 3260 | 3260 | 3260 | 3260 | 10 |
| 373 | 20240104 | 123800 | 774888920 | 3260 | 3260 | 3260 | 3260 | 295 |
| 374 | 20240104 | 123700 | 773927220 | 3260 | 3260 | 3260 | 3260 | 1558 |
| 375 | 20240104 | 123600 | 768848140 | 3260 | 3260 | 3260 | 3260 | 5 |
| 376 | 20240104 | 123500 | 768831840 | 3265 | 3260 | 3265 | 3260 | 51 |
| 377 | 20240104 | 123400 | 768665575 | 3260 | 3260 | 3260 | 3260 | 80 |
| 378 | 20240104 | 123300 | 768404775 | 3265 | 3265 | 3265 | 3265 | 0 |
| 379 | 20240104 | 123200 | 768404775 | 3265 | 3265 | 3265 | 3260 | 1160 |
| 380 | 20240104 | 123100 | 764622375 | 3265 | 3265 | 3265 | 3265 | 2 |
| 381 | 20240104 | 123000 | 764615845 | 3265 | 3260 | 3265 | 3260 | 140 |
| 382 | 20240104 | 122900 | 764159190 | 3260 | 3260 | 3260 | 3260 | 1 |
| 383 | 20240104 | 122800 | 764155930 | 3260 | 3265 | 3265 | 3260 | 82 |
| 384 | 20240104 | 122700 | 763888210 | 3260 | 3265 | 3265 | 3260 | 2535 |
| 385 | 20240104 | 122600 | 755612530 | 3265 | 3265 | 3265 | 3265 | 1429 |
| 386 | 20240104 | 122500 | 750946845 | 3265 | 3270 | 3270 | 3265 | 240 |
| 387 | 20240104 | 122400 | 750163095 | 3270 | 3265 | 3270 | 3265 | 531 |
| 388 | 20240104 | 122300 | 748429280 | 3265 | 3265 | 3265 | 3265 | 203 |
| 389 | 20240104 | 122200 | 747766485 | 3265 | 3265 | 3265 | 3265 | 754 |
| 390 | 20240104 | 122100 | 745304675 | 3265 | 3265 | 3265 | 3265 | 226 |
| 391 | 20240104 | 122000 | 744566785 | 3260 | 3265 | 3265 | 3260 | 965 |
| 392 | 20240104 | 121900 | 741416135 | 3265 | 3265 | 3265 | 3265 | 1203 |
| 393 | 20240104 | 121800 | 737488340 | 3265 | 3265 | 3265 | 3265 | 1982 |
| 394 | 20240104 | 121700 | 731017110 | 3265 | 3260 | 3265 | 3260 | 407 |
| 395 | 20240104 | 121600 | 729688670 | 3260 | 3260 | 3265 | 3260 | 169 |
| 396 | 20240104 | 121500 | 729137230 | 3265 | 3265 | 3265 | 3265 | 0 |
| 397 | 20240104 | 121400 | 729137230 | 3265 | 3265 | 3265 | 3265 | 322 |
| 398 | 20240104 | 121300 | 728085900 | 3265 | 3265 | 3265 | 3265 | 222 |
| 399 | 20240104 | 121200 | 727361070 | 3270 | 3270 | 3270 | 3270 | 16 |
| 400 | 20240104 | 121100 | 727308750 | 3265 | 3265 | 3270 | 3265 | 196 |
| 401 | 20240104 | 121000 | 726668710 | 3265 | 3260 | 3265 | 3260 | 3187 |
| 402 | 20240104 | 120900 | 716264260 | 3260 | 3260 | 3260 | 3260 | 1 |
| 403 | 20240104 | 120800 | 716261000 | 3250 | 3255 | 3255 | 3250 | 801 |
| 404 | 20240104 | 120700 | 713657370 | 3255 | 3255 | 3255 | 3255 | 1 |
| 405 | 20240104 | 120600 | 713654115 | 3260 | 3260 | 3260 | 3260 | 0 |
| 406 | 20240104 | 120500 | 713654115 | 3260 | 3255 | 3260 | 3255 | 1934 |
| 407 | 20240104 | 120400 | 707350065 | 3255 | 3260 | 3260 | 3255 | 44 |
| 408 | 20240104 | 120300 | 707206835 | 3260 | 3260 | 3260 | 3260 | 64 |
| 409 | 20240104 | 120200 | 706998195 | 3260 | 3255 | 3260 | 3250 | 162 |
| 410 | 20240104 | 120100 | 706470640 | 3255 | 3255 | 3255 | 3255 | 518 |
| 411 | 20240104 | 120000 | 704784550 | 3255 | 3255 | 3255 | 3255 | 3299 |
| 412 | 20240104 | 115900 | 694046305 | 3250 | 3250 | 3250 | 3250 | 100 |
| 413 | 20240104 | 115800 | 693721305 | 3250 | 3250 | 3250 | 3250 | 107 |
| 414 | 20240104 | 115700 | 693373555 | 3250 | 3255 | 3255 | 3250 | 135 |
| 415 | 20240104 | 115600 | 692934780 | 3255 | 3255 | 3255 | 3255 | 40 |
| 416 | 20240104 | 115500 | 692804580 | 3255 | 3250 | 3255 | 3250 | 2709 |
| 417 | 20240104 | 115400 | 684000325 | 3250 | 3250 | 3250 | 3250 | 8 |
| 418 | 20240104 | 115300 | 683974325 | 3245 | 3245 | 3245 | 3245 | 0 |
| 419 | 20240104 | 115200 | 683974325 | 3245 | 3245 | 3245 | 3245 | 73 |
| 420 | 20240104 | 115100 | 683737440 | 3250 | 3250 | 3250 | 3250 | 201 |
| 421 | 20240104 | 115000 | 683084190 | 3245 | 3250 | 3250 | 3245 | 63 |
| 422 | 20240104 | 114900 | 682879690 | 3245 | 3245 | 3250 | 3245 | 169 |
| 423 | 20240104 | 114800 | 682331280 | 3245 | 3240 | 3245 | 3240 | 57 |
| 424 | 20240104 | 114700 | 682146325 | 3245 | 3245 | 3245 | 3245 | 8 |
| 425 | 20240104 | 114600 | 682120365 | 3245 | 3240 | 3245 | 3240 | 337 |
| 426 | 20240104 | 114500 | 681027300 | 3245 | 3245 | 3245 | 3245 | 1596 |
| 427 | 20240104 | 114400 | 675848280 | 3240 | 3240 | 3240 | 3240 | 1240 |
| 428 | 20240104 | 114300 | 671830680 | 3240 | 3240 | 3240 | 3240 | 219 |
| 429 | 20240104 | 114200 | 671121120 | 3240 | 3240 | 3240 | 3240 | 0 |
| 430 | 20240104 | 114100 | 671121120 | 3240 | 3245 | 3245 | 3240 | 85 |
| 431 | 20240104 | 114000 | 670845470 | 3245 | 3245 | 3245 | 3245 | 0 |
| 432 | 20240104 | 113900 | 670845470 | 3245 | 3245 | 3245 | 3245 | 10 |
| 433 | 20240104 | 113800 | 670813020 | 3245 | 3245 | 3245 | 3245 | 3 |
| 434 | 20240104 | 113700 | 670803285 | 3240 | 3240 | 3240 | 3240 | 1726 |
| 435 | 20240104 | 113600 | 665211045 | 3240 | 3240 | 3240 | 3240 | 0 |
| 436 | 20240104 | 113500 | 665211045 | 3240 | 3245 | 3245 | 3240 | 107 |
| 437 | 20240104 | 113400 | 664864340 | 3245 | 3245 | 3245 | 3245 | 31 |
| 438 | 20240104 | 113300 | 664763745 | 3240 | 3240 | 3240 | 3240 | 0 |
| 439 | 20240104 | 113200 | 664763745 | 3240 | 3240 | 3240 | 3240 | 420 |
| 440 | 20240104 | 113100 | 663402945 | 3240 | 3240 | 3240 | 3240 | 715 |
| 441 | 20240104 | 113000 | 661086345 | 3240 | 3240 | 3240 | 3240 | 27 |
| 442 | 20240104 | 112900 | 660998865 | 3245 | 3245 | 3245 | 3245 | 0 |
| 443 | 20240104 | 112800 | 660998865 | 3245 | 3245 | 3245 | 3245 | 0 |
| 444 | 20240104 | 112700 | 660998865 | 3245 | 3245 | 3245 | 3245 | 6 |
| 445 | 20240104 | 112600 | 660979395 | 3240 | 3240 | 3240 | 3240 | 200 |
| 446 | 20240104 | 112500 | 660331395 | 3245 | 3240 | 3245 | 3240 | 1503 |
| 447 | 20240104 | 112400 | 655459160 | 3240 | 3240 | 3240 | 3240 | 0 |
| 448 | 20240104 | 112300 | 655459160 | 3240 | 3245 | 3245 | 3240 | 45 |
| 449 | 20240104 | 112200 | 655313310 | 3245 | 3245 | 3245 | 3245 | 10 |
| 450 | 20240104 | 112100 | 655280860 | 3245 | 3245 | 3245 | 3245 | 30 |
| 451 | 20240104 | 112000 | 655183510 | 3245 | 3245 | 3245 | 3245 | 0 |
| 452 | 20240104 | 111900 | 655183510 | 3245 | 3245 | 3245 | 3245 | 0 |
| 453 | 20240104 | 111800 | 655183510 | 3245 | 3240 | 3245 | 3240 | 2277 |
| 454 | 20240104 | 111700 | 647798530 | 3240 | 3240 | 3240 | 3240 | 100 |
| 455 | 20240104 | 111600 | 647474530 | 3240 | 3240 | 3240 | 3240 | 50 |
| 456 | 20240104 | 111500 | 647312530 | 3240 | 3240 | 3240 | 3240 | 310 |
| 457 | 20240104 | 111400 | 646308130 | 3240 | 3245 | 3245 | 3240 | 2998 |
| 458 | 20240104 | 111300 | 636594000 | 3245 | 3250 | 3250 | 3245 | 1004 |
| 459 | 20240104 | 111200 | 633336000 | 3250 | 3250 | 3250 | 3250 | 700 |
| 460 | 20240104 | 111100 | 631061000 | 3250 | 3250 | 3250 | 3250 | 309 |
| 461 | 20240104 | 111000 | 630056750 | 3255 | 3255 | 3255 | 3250 | 439 |
| 462 | 20240104 | 110900 | 628629700 | 3250 | 3250 | 3250 | 3250 | 0 |
| 463 | 20240104 | 110800 | 628629700 | 3250 | 3250 | 3250 | 3250 | 1460 |
| 464 | 20240104 | 110700 | 623884700 | 3250 | 3250 | 3250 | 3250 | 11 |
| 465 | 20240104 | 110600 | 623848950 | 3245 | 3250 | 3250 | 3245 | 60 |
| 466 | 20240104 | 110500 | 623654225 | 3250 | 3245 | 3250 | 3245 | 46 |
| 467 | 20240104 | 110400 | 623504950 | 3245 | 3245 | 3245 | 3245 | 370 |
| 468 | 20240104 | 110300 | 622304300 | 3245 | 3245 | 3245 | 3245 | 101 |
| 469 | 20240104 | 110200 | 621976555 | 3245 | 3240 | 3245 | 3240 | 52 |
| 470 | 20240104 | 110100 | 621807820 | 3235 | 3235 | 3235 | 3235 | 710 |
| 471 | 20240104 | 110000 | 619510970 | 3230 | 3235 | 3235 | 3230 | 1754 |
| 472 | 20240104 | 105900 | 613845545 | 3230 | 3235 | 3235 | 3230 | 1511 |
| 473 | 20240104 | 105800 | 608959960 | 3235 | 3235 | 3235 | 3235 | 967 |
| 474 | 20240104 | 105700 | 605831715 | 3245 | 3245 | 3245 | 3245 | 0 |
| 475 | 20240104 | 105600 | 605831715 | 3245 | 3245 | 3245 | 3245 | 0 |
| 476 | 20240104 | 105500 | 605831715 | 3245 | 3235 | 3245 | 3235 | 220 |
| 477 | 20240104 | 105400 | 605119765 | 3235 | 3235 | 3235 | 3235 | 300 |
| 478 | 20240104 | 105300 | 604149265 | 3235 | 3235 | 3235 | 3235 | 1059 |
| 479 | 20240104 | 105200 | 600723400 | 3235 | 3235 | 3235 | 3235 | 959 |
| 480 | 20240104 | 105100 | 597621035 | 3240 | 3240 | 3245 | 3240 | 9278 |
| 481 | 20240104 | 105000 | 567560215 | 3245 | 3240 | 3245 | 3240 | 1631 |
| 482 | 20240104 | 104900 | 562275010 | 3240 | 3240 | 3240 | 3240 | 101 |
| 483 | 20240104 | 104800 | 561947770 | 3240 | 3240 | 3240 | 3240 | 2 |
| 484 | 20240104 | 104700 | 561941290 | 3235 | 3250 | 3250 | 3235 | 5986 |
| 485 | 20240104 | 104600 | 542551815 | 3245 | 3245 | 3245 | 3245 | 3151 |
| 486 | 20240104 | 104500 | 532326820 | 3250 | 3250 | 3250 | 3250 | 318 |
| 487 | 20240104 | 104400 | 531293320 | 3250 | 3245 | 3250 | 3245 | 213 |
| 488 | 20240104 | 104300 | 530601630 | 3250 | 3250 | 3250 | 3250 | 51 |
| 489 | 20240104 | 104200 | 530435880 | 3245 | 3245 | 3245 | 3245 | 100 |
| 490 | 20240104 | 104100 | 530111380 | 3245 | 3250 | 3250 | 3245 | 1066 |
| 491 | 20240104 | 104000 | 526651630 | 3250 | 3250 | 3250 | 3250 | 1 |
| 492 | 20240104 | 103900 | 526648380 | 3250 | 3250 | 3250 | 3250 | 500 |
| 493 | 20240104 | 103800 | 525023380 | 3250 | 3250 | 3250 | 3250 | 210 |
| 494 | 20240104 | 103700 | 524340880 | 3250 | 3250 | 3250 | 3250 | 1231 |
| 495 | 20240104 | 103600 | 520340130 | 3250 | 3250 | 3250 | 3245 | 2152 |
| 496 | 20240104 | 103500 | 513351320 | 3250 | 3245 | 3250 | 3245 | 71 |
| 497 | 20240104 | 103400 | 513120820 | 3245 | 3245 | 3245 | 3245 | 330 |
| 498 | 20240104 | 103300 | 512049970 | 3245 | 3245 | 3245 | 3245 | 0 |
| 499 | 20240104 | 103200 | 512049970 | 3245 | 3250 | 3250 | 3245 | 337 |
| 500 | 20240104 | 103100 | 510955405 | 3250 | 3245 | 3250 | 3245 | 832 |
| 501 | 20240104 | 103000 | 508254460 | 3245 | 3245 | 3245 | 3245 | 502 |
| 502 | 20240104 | 102900 | 506625470 | 3240 | 3240 | 3240 | 3240 | 753 |
| 503 | 20240104 | 102800 | 504185750 | 3240 | 3245 | 3245 | 3240 | 7025 |
| 504 | 20240104 | 102700 | 481424355 | 3245 | 3245 | 3245 | 3245 | 40 |
| 505 | 20240104 | 102600 | 481294555 | 3245 | 3240 | 3245 | 3240 | 74 |
| 506 | 20240104 | 102500 | 481054630 | 3245 | 3245 | 3245 | 3245 | 51 |
| 507 | 20240104 | 102400 | 480889135 | 3245 | 3245 | 3245 | 3245 | 650 |
| 508 | 20240104 | 102300 | 478779885 | 3245 | 3245 | 3245 | 3245 | 20 |
| 509 | 20240104 | 102200 | 478714985 | 3245 | 3240 | 3245 | 3240 | 2299 |
| 510 | 20240104 | 102100 | 471259730 | 3240 | 3240 | 3245 | 3240 | 2003 |
| 511 | 20240104 | 102000 | 464770000 | 3240 | 3240 | 3240 | 3240 | 50 |
| 512 | 20240104 | 101900 | 464608000 | 3245 | 3245 | 3245 | 3245 | 1 |
| 513 | 20240104 | 101800 | 464604755 | 3240 | 3240 | 3240 | 3240 | 152 |
| 514 | 20240104 | 101700 | 464112275 | 3240 | 3240 | 3240 | 3240 | 987 |
| 515 | 20240104 | 101600 | 460914395 | 3250 | 3245 | 3250 | 3240 | 1080 |
| 516 | 20240104 | 101500 | 457414745 | 3240 | 3240 | 3240 | 3240 | 130 |
| 517 | 20240104 | 101400 | 456993545 | 3240 | 3240 | 3240 | 3240 | 1608 |
| 518 | 20240104 | 101300 | 451783625 | 3240 | 3245 | 3245 | 3240 | 3388 |
| 519 | 20240104 | 101200 | 440804315 | 3250 | 3250 | 3250 | 3250 | 1 |
| 520 | 20240104 | 101100 | 440801065 | 3245 | 3250 | 3250 | 3245 | 5088 |
| 521 | 20240104 | 101000 | 424285065 | 3250 | 3250 | 3250 | 3250 | 55 |
| 522 | 20240104 | 100900 | 424106315 | 3255 | 3255 | 3255 | 3255 | 726 |
| 523 | 20240104 | 100800 | 421743185 | 3255 | 3255 | 3255 | 3255 | 1090 |
| 524 | 20240104 | 100700 | 418195235 | 3255 | 3255 | 3255 | 3255 | 756 |
| 525 | 20240104 | 100600 | 415734455 | 3255 | 3250 | 3255 | 3250 | 28 |
| 526 | 20240104 | 100500 | 415643415 | 3255 | 3255 | 3255 | 3255 | 232 |
| 527 | 20240104 | 100400 | 414888255 | 3255 | 3255 | 3255 | 3255 | 188 |
| 528 | 20240104 | 100300 | 414276315 | 3255 | 3255 | 3255 | 3250 | 1285 |
| 529 | 20240104 | 100200 | 410098550 | 3255 | 3265 | 3265 | 3255 | 1793 |
| 530 | 20240104 | 100100 | 404253180 | 3265 | 3265 | 3265 | 3265 | 48 |
| 531 | 20240104 | 100000 | 404096460 | 3260 | 3260 | 3260 | 3260 | 1300 |
| 532 | 20240104 | 095900 | 399858460 | 3260 | 3265 | 3265 | 3260 | 50 |
| 533 | 20240104 | 095800 | 399695360 | 3265 | 3265 | 3265 | 3260 | 1404 |
| 534 | 20240104 | 095700 | 395117630 | 3260 | 3265 | 3270 | 3260 | 4464 |
| 535 | 20240104 | 095600 | 380550065 | 3270 | 3270 | 3270 | 3265 | 3106 |
| 536 | 20240104 | 095500 | 370398445 | 3270 | 3265 | 3270 | 3265 | 62 |
| 537 | 20240104 | 095400 | 370195965 | 3265 | 3265 | 3270 | 3265 | 325 |
| 538 | 20240104 | 095300 | 369134815 | 3270 | 3265 | 3270 | 3265 | 2614 |
| 539 | 20240104 | 095200 | 360587835 | 3270 | 3270 | 3275 | 3265 | 6469 |
| 540 | 20240104 | 095100 | 339436700 | 3270 | 3270 | 3275 | 3265 | 2253 |
| 541 | 20240104 | 095000 | 332068760 | 3275 | 3270 | 3275 | 3270 | 880 |
| 542 | 20240104 | 094900 | 329190465 | 3275 | 3265 | 3275 | 3265 | 3032 |
| 543 | 20240104 | 094800 | 319280790 | 3265 | 3265 | 3270 | 3265 | 2732 |
| 544 | 20240104 | 094700 | 310355755 | 3260 | 3265 | 3265 | 3260 | 431 |
| 545 | 20240104 | 094600 | 308949040 | 3265 | 3255 | 3265 | 3255 | 5643 |
| 546 | 20240104 | 094500 | 290540630 | 3260 | 3255 | 3260 | 3255 | 1771 |
| 547 | 20240104 | 094400 | 284770680 | 3255 | 3250 | 3255 | 3250 | 1015 |
| 548 | 20240104 | 094300 | 281468455 | 3255 | 3255 | 3255 | 3255 | 406 |
| 549 | 20240104 | 094200 | 280146925 | 3250 | 3255 | 3255 | 3250 | 614 |
| 550 | 20240104 | 094100 | 278151165 | 3255 | 3250 | 3255 | 3250 | 1158 |
| 551 | 20240104 | 094000 | 274387215 | 3255 | 3255 | 3255 | 3255 | 0 |
| 552 | 20240104 | 093900 | 274387215 | 3255 | 3255 | 3255 | 3255 | 971 |
| 553 | 20240104 | 093800 | 271226610 | 3255 | 3245 | 3255 | 3245 | 2021 |
| 554 | 20240104 | 093700 | 264659340 | 3240 | 3245 | 3255 | 3240 | 800 |
| 555 | 20240104 | 093600 | 262066675 | 3255 | 3245 | 3255 | 3245 | 10219 |
| 556 | 20240104 | 093500 | 228854335 | 3250 | 3245 | 3250 | 3245 | 1520 |
| 557 | 20240104 | 093400 | 223916680 | 3245 | 3245 | 3250 | 3245 | 698 |
| 558 | 20240104 | 093300 | 221651415 | 3245 | 3245 | 3245 | 3240 | 456 |
| 559 | 20240104 | 093200 | 220173940 | 3245 | 3250 | 3250 | 3245 | 1015 |
| 560 | 20240104 | 093100 | 216880190 | 3245 | 3250 | 3250 | 3245 | 1942 |
| 561 | 20240104 | 093000 | 210576500 | 3250 | 3250 | 3250 | 3245 | 2805 |
| 562 | 20240104 | 092900 | 201471780 | 3250 | 3255 | 3255 | 3250 | 1281 |
| 563 | 20240104 | 092800 | 197305395 | 3255 | 3245 | 3255 | 3245 | 6485 |
| 564 | 20240104 | 092700 | 176213740 | 3240 | 3240 | 3250 | 3240 | 1102 |
| 565 | 20240104 | 092600 | 172643230 | 3245 | 3240 | 3245 | 3240 | 1233 |
| 566 | 20240104 | 092500 | 168642945 | 3240 | 3240 | 3240 | 3240 | 119 |
| 567 | 20240104 | 092400 | 168257385 | 3240 | 3240 | 3240 | 3240 | 320 |
| 568 | 20240104 | 092300 | 167220585 | 3235 | 3240 | 3240 | 3235 | 197 |
| 569 | 20240104 | 092200 | 166583120 | 3235 | 3240 | 3245 | 3235 | 222 |
| 570 | 20240104 | 092100 | 165863940 | 3245 | 3245 | 3245 | 3245 | 1 |
| 571 | 20240104 | 092000 | 165860695 | 3240 | 3240 | 3240 | 3240 | 6550 |
| 572 | 20240104 | 091900 | 144638695 | 3240 | 3240 | 3240 | 3240 | 30 |
| 573 | 20240104 | 091800 | 144541495 | 3245 | 3245 | 3245 | 3240 | 559 |
| 574 | 20240104 | 091700 | 142730320 | 3245 | 3250 | 3250 | 3240 | 33 |
| 575 | 20240104 | 091600 | 142623235 | 3240 | 3245 | 3245 | 3240 | 1953 |
| 576 | 20240104 | 091500 | 136290850 | 3245 | 3250 | 3250 | 3245 | 732 |
| 577 | 20240104 | 091400 | 133915185 | 3250 | 3250 | 3250 | 3250 | 6 |
| 578 | 20240104 | 091300 | 133895685 | 3245 | 3245 | 3245 | 3245 | 4728 |
| 579 | 20240104 | 091200 | 118553325 | 3240 | 3245 | 3245 | 3240 | 1590 |
| 580 | 20240104 | 091100 | 113401675 | 3240 | 3230 | 3240 | 3230 | 2199 |
| 581 | 20240104 | 091000 | 106284785 | 3230 | 3235 | 3235 | 3230 | 406 |
| 582 | 20240104 | 090900 | 104972880 | 3235 | 3240 | 3240 | 3230 | 5561 |
| 583 | 20240104 | 090800 | 86975375 | 3240 | 3240 | 3240 | 3235 | 766 |
| 584 | 20240104 | 090700 | 84493540 | 3245 | 3245 | 3245 | 3245 | 15 |
| 585 | 20240104 | 090600 | 84444865 | 3245 | 3250 | 3255 | 3245 | 371 |
| 586 | 20240104 | 090500 | 83239165 | 3250 | 3245 | 3250 | 3235 | 6022 |
| 587 | 20240104 | 090400 | 63706595 | 3240 | 3230 | 3240 | 3230 | 5039 |
| 588 | 20240104 | 090300 | 47427860 | 3230 | 3230 | 3230 | 3230 | 10 |
| 589 | 20240104 | 090200 | 47395560 | 3230 | 3230 | 3230 | 3215 | 5461 |
| 590 | 20240104 | 090100 | 29796395 | 3230 | 3230 | 3230 | 3230 | 1266 |
| 591 | 20240104 | 090000 | 25707215 | 3230 | 3245 | 3245 | 3230 | 7938 |