28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 3 | 20240109 | 183900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240109 | 183800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240109 | 183700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240109 | 183600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240109 | 183500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240109 | 183400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240109 | 183300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240109 | 183200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240109 | 183100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240109 | 183000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240109 | 182900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240109 | 182800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240109 | 182700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240109 | 182600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240109 | 182500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240109 | 182400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240109 | 182300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240109 | 182200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240109 | 182100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240109 | 182000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240109 | 181900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240109 | 181800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240109 | 181700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240109 | 181600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240109 | 181500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240109 | 181400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240109 | 181300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240109 | 181200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240109 | 181100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240109 | 181000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 33 | 20240109 | 180900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240109 | 180800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240109 | 180700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240109 | 180600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240109 | 180500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240109 | 180400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240109 | 180300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240109 | 180200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240109 | 180100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240109 | 180000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240109 | 175900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240109 | 175800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240109 | 175700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240109 | 175600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240109 | 175500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240109 | 175400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240109 | 175300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240109 | 175200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240109 | 175100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240109 | 175000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240109 | 174900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240109 | 174800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240109 | 174700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240109 | 174600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240109 | 174500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240109 | 174400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240109 | 174300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240109 | 174200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240109 | 174100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240109 | 174000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 63 | 20240109 | 173900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240109 | 173800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240109 | 173700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240109 | 173600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240109 | 173500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240109 | 173400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240109 | 173300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240109 | 173200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240109 | 173100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240109 | 173000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240109 | 172900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240109 | 172800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240109 | 172700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240109 | 172600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240109 | 172500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240109 | 172400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240109 | 172300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240109 | 172200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240109 | 172100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240109 | 172000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240109 | 171900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240109 | 171800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240109 | 171700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240109 | 171600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240109 | 171500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240109 | 171400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240109 | 171300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240109 | 171200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240109 | 171100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240109 | 171000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 93 | 20240109 | 170900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240109 | 170800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240109 | 170700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240109 | 170600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240109 | 170500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240109 | 170400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240109 | 170300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240109 | 170200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240109 | 170100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240109 | 170000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240109 | 165900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240109 | 165800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240109 | 165700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240109 | 165600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240109 | 165500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240109 | 165400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240109 | 165300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240109 | 165200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240109 | 165100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240109 | 165000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240109 | 164900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240109 | 164800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240109 | 164700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240109 | 164600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240109 | 164500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240109 | 164400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240109 | 164300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240109 | 164200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240109 | 164100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240109 | 164000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 123 | 20240109 | 163900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240109 | 163800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240109 | 163700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240109 | 163600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240109 | 163500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240109 | 163400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240109 | 163300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240109 | 163200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240109 | 163100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240109 | 163000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240109 | 162900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240109 | 162800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240109 | 162700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240109 | 162600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240109 | 162500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240109 | 162400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240109 | 162300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240109 | 162200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240109 | 162100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240109 | 162000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240109 | 161900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240109 | 161800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240109 | 161700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240109 | 161600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240109 | 161500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240109 | 161400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240109 | 161300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240109 | 161200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240109 | 161100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240109 | 161000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 153 | 20240109 | 160900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240109 | 160800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240109 | 160700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240109 | 160600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240109 | 160500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240109 | 160400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240109 | 160300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240109 | 160200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240109 | 160100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240109 | 160000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240109 | 155900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240109 | 155800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240109 | 155700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240109 | 155600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240109 | 155500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240109 | 155400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240109 | 155300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240109 | 155200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240109 | 155100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240109 | 155000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240109 | 154900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240109 | 154800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240109 | 154700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240109 | 154600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240109 | 154500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240109 | 154400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240109 | 154300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240109 | 154200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240109 | 154100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240109 | 154000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 183 | 20240109 | 153900 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240109 | 153800 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240109 | 153700 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240109 | 153600 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240109 | 153500 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240109 | 153400 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240109 | 153300 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240109 | 153200 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240109 | 153100 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240109 | 153000 | 1108911810 | 5500 | 5500 | 5500 | 5500 | 11808 |
| 193 | 20240109 | 152900 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20240109 | 152800 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 195 | 20240109 | 152700 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 196 | 20240109 | 152600 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 197 | 20240109 | 152500 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 198 | 20240109 | 152400 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 199 | 20240109 | 152300 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 200 | 20240109 | 152200 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 201 | 20240109 | 152100 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 202 | 20240109 | 152000 | 1043967810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 203 | 20240109 | 151900 | 1043967810 | 5490 | 5480 | 5490 | 5480 | 447 |
| 204 | 20240109 | 151800 | 1041515490 | 5490 | 5490 | 5490 | 5490 | 22 |
| 205 | 20240109 | 151700 | 1041394710 | 5490 | 5490 | 5500 | 5490 | 877 |
| 206 | 20240109 | 151600 | 1036579940 | 5490 | 5490 | 5500 | 5490 | 612 |
| 207 | 20240109 | 151500 | 1033220030 | 5490 | 5490 | 5500 | 5490 | 92 |
| 208 | 20240109 | 151400 | 1032714920 | 5500 | 5490 | 5500 | 5490 | 107 |
| 209 | 20240109 | 151300 | 1032127320 | 5490 | 5490 | 5500 | 5490 | 428 |
| 210 | 20240109 | 151200 | 1029777570 | 5490 | 5490 | 5500 | 5490 | 238 |
| 211 | 20240109 | 151100 | 1028470920 | 5500 | 5490 | 5500 | 5490 | 495 |
| 212 | 20240109 | 151000 | 1025753300 | 5500 | 5480 | 5500 | 5480 | 442 |
| 213 | 20240109 | 150900 | 1023325920 | 5490 | 5490 | 5500 | 5490 | 677 |
| 214 | 20240109 | 150800 | 1019609160 | 5490 | 5490 | 5490 | 5480 | 1326 |
| 215 | 20240109 | 150700 | 1012329930 | 5490 | 5490 | 5490 | 5480 | 185 |
| 216 | 20240109 | 150600 | 1011314770 | 5490 | 5490 | 5490 | 5480 | 46 |
| 217 | 20240109 | 150500 | 1011062630 | 5490 | 5480 | 5490 | 5480 | 2012 |
| 218 | 20240109 | 150400 | 1000022530 | 5490 | 5480 | 5490 | 5480 | 852 |
| 219 | 20240109 | 150300 | 995351540 | 5490 | 5500 | 5500 | 5480 | 230 |
| 220 | 20240109 | 150200 | 994090860 | 5480 | 5480 | 5500 | 5480 | 109 |
| 221 | 20240109 | 150100 | 993493390 | 5480 | 5490 | 5500 | 5480 | 1361 |
| 222 | 20240109 | 150000 | 986029500 | 5490 | 5480 | 5500 | 5480 | 533 |
| 223 | 20240109 | 145900 | 983105010 | 5480 | 5480 | 5500 | 5480 | 992 |
| 224 | 20240109 | 145800 | 977668780 | 5500 | 5500 | 5500 | 5480 | 1067 |
| 225 | 20240109 | 145700 | 971813660 | 5500 | 5500 | 5500 | 5490 | 743 |
| 226 | 20240109 | 145600 | 967731040 | 5490 | 5500 | 5500 | 5490 | 1075 |
| 227 | 20240109 | 145500 | 961825810 | 5490 | 5500 | 5500 | 5490 | 624 |
| 228 | 20240109 | 145400 | 958396430 | 5490 | 5500 | 5500 | 5490 | 478 |
| 229 | 20240109 | 145300 | 955768960 | 5500 | 5500 | 5500 | 5490 | 757 |
| 230 | 20240109 | 145200 | 951609870 | 5500 | 5500 | 5500 | 5490 | 704 |
| 231 | 20240109 | 145100 | 947741490 | 5490 | 5500 | 5500 | 5490 | 411 |
| 232 | 20240109 | 145000 | 945481820 | 5490 | 5500 | 5500 | 5490 | 857 |
| 233 | 20240109 | 144900 | 940773440 | 5490 | 5500 | 5500 | 5490 | 957 |
| 234 | 20240109 | 144800 | 935515390 | 5490 | 5500 | 5500 | 5490 | 448 |
| 235 | 20240109 | 144700 | 933052280 | 5500 | 5500 | 5500 | 5490 | 565 |
| 236 | 20240109 | 144600 | 929945940 | 5500 | 5500 | 5500 | 5490 | 655 |
| 237 | 20240109 | 144500 | 926345140 | 5490 | 5500 | 5500 | 5490 | 704 |
| 238 | 20240109 | 144400 | 922476890 | 5490 | 5500 | 5500 | 5490 | 537 |
| 239 | 20240109 | 144300 | 919524250 | 5500 | 5500 | 5500 | 5490 | 589 |
| 240 | 20240109 | 144200 | 916287310 | 5500 | 5490 | 5500 | 5480 | 527 |
| 241 | 20240109 | 144100 | 913392490 | 5490 | 5480 | 5490 | 5480 | 1200 |
| 242 | 20240109 | 144000 | 906811000 | 5490 | 5490 | 5490 | 5480 | 987 |
| 243 | 20240109 | 143900 | 901395320 | 5490 | 5480 | 5490 | 5480 | 488 |
| 244 | 20240109 | 143800 | 898717400 | 5490 | 5490 | 5490 | 5480 | 1176 |
| 245 | 20240109 | 143700 | 892267410 | 5490 | 5490 | 5490 | 5480 | 538 |
| 246 | 20240109 | 143600 | 889313960 | 5490 | 5470 | 5490 | 5470 | 2125 |
| 247 | 20240109 | 143500 | 877670090 | 5470 | 5480 | 5480 | 5470 | 211 |
| 248 | 20240109 | 143400 | 876514590 | 5470 | 5470 | 5480 | 5470 | 487 |
| 249 | 20240109 | 143300 | 873850350 | 5470 | 5470 | 5480 | 5470 | 427 |
| 250 | 20240109 | 143200 | 871514620 | 5480 | 5470 | 5480 | 5470 | 173 |
| 251 | 20240109 | 143100 | 870568190 | 5470 | 5470 | 5480 | 5470 | 103 |
| 252 | 20240109 | 143000 | 870004530 | 5470 | 5470 | 5480 | 5470 | 889 |
| 253 | 20240109 | 142900 | 865139660 | 5480 | 5470 | 5480 | 5470 | 143 |
| 254 | 20240109 | 142800 | 864356900 | 5480 | 5480 | 5480 | 5470 | 129 |
| 255 | 20240109 | 142700 | 863651110 | 5480 | 5480 | 5480 | 5470 | 958 |
| 256 | 20240109 | 142600 | 858409790 | 5480 | 5470 | 5480 | 5470 | 85 |
| 257 | 20240109 | 142500 | 857944660 | 5480 | 5480 | 5480 | 5470 | 85 |
| 258 | 20240109 | 142400 | 857479530 | 5480 | 5480 | 5480 | 5480 | 35 |
| 259 | 20240109 | 142300 | 857287730 | 5470 | 5470 | 5480 | 5470 | 289 |
| 260 | 20240109 | 142200 | 855706870 | 5470 | 5480 | 5480 | 5470 | 385 |
| 261 | 20240109 | 142100 | 853600760 | 5480 | 5470 | 5480 | 5470 | 413 |
| 262 | 20240109 | 142000 | 851341480 | 5470 | 5470 | 5480 | 5470 | 157 |
| 263 | 20240109 | 141900 | 850482650 | 5470 | 5480 | 5480 | 5470 | 223 |
| 264 | 20240109 | 141800 | 849262500 | 5480 | 5480 | 5480 | 5470 | 2563 |
| 265 | 20240109 | 141700 | 835217920 | 5470 | 5470 | 5480 | 5470 | 113 |
| 266 | 20240109 | 141600 | 834599680 | 5470 | 5470 | 5480 | 5470 | 588 |
| 267 | 20240109 | 141500 | 831383240 | 5480 | 5470 | 5480 | 5470 | 59 |
| 268 | 20240109 | 141400 | 831060090 | 5480 | 5480 | 5480 | 5470 | 74 |
| 269 | 20240109 | 141300 | 830655110 | 5470 | 5480 | 5480 | 5470 | 1745 |
| 270 | 20240109 | 141200 | 821106090 | 5480 | 5480 | 5480 | 5470 | 343 |
| 271 | 20240109 | 141100 | 819229670 | 5480 | 5480 | 5480 | 5470 | 68 |
| 272 | 20240109 | 141000 | 818857610 | 5480 | 5470 | 5480 | 5470 | 364 |
| 273 | 20240109 | 140900 | 816866510 | 5470 | 5470 | 5480 | 5470 | 373 |
| 274 | 20240109 | 140800 | 814826140 | 5480 | 5480 | 5480 | 5470 | 68 |
| 275 | 20240109 | 140700 | 814454010 | 5480 | 5480 | 5480 | 5470 | 490 |
| 276 | 20240109 | 140600 | 811773640 | 5480 | 5470 | 5480 | 5470 | 81 |
| 277 | 20240109 | 140500 | 811330420 | 5470 | 5480 | 5480 | 5470 | 406 |
| 278 | 20240109 | 140400 | 809109050 | 5480 | 5480 | 5480 | 5470 | 218 |
| 279 | 20240109 | 140300 | 807916040 | 5480 | 5470 | 5480 | 5470 | 90 |
| 280 | 20240109 | 140200 | 807423010 | 5470 | 5480 | 5480 | 5470 | 67 |
| 281 | 20240109 | 140100 | 807056480 | 5470 | 5470 | 5470 | 5470 | 662 |
| 282 | 20240109 | 140000 | 803435340 | 5470 | 5480 | 5480 | 5470 | 350 |
| 283 | 20240109 | 135900 | 801519720 | 5470 | 5470 | 5480 | 5470 | 592 |
| 284 | 20240109 | 135800 | 798279340 | 5480 | 5470 | 5480 | 5470 | 321 |
| 285 | 20240109 | 135700 | 796523460 | 5480 | 5480 | 5480 | 5470 | 202 |
| 286 | 20240109 | 135600 | 795416720 | 5480 | 5480 | 5480 | 5480 | 317 |
| 287 | 20240109 | 135500 | 793679560 | 5480 | 5480 | 5480 | 5480 | 1126 |
| 288 | 20240109 | 135400 | 787509080 | 5480 | 5480 | 5480 | 5480 | 292 |
| 289 | 20240109 | 135300 | 785908920 | 5480 | 5480 | 5480 | 5480 | 625 |
| 290 | 20240109 | 135200 | 782483920 | 5490 | 5490 | 5490 | 5490 | 7 |
| 291 | 20240109 | 135100 | 782445490 | 5480 | 5480 | 5480 | 5480 | 30 |
| 292 | 20240109 | 135000 | 782281090 | 5480 | 5470 | 5480 | 5470 | 599 |
| 293 | 20240109 | 134900 | 779001780 | 5470 | 5480 | 5480 | 5470 | 392 |
| 294 | 20240109 | 134800 | 776855230 | 5480 | 5480 | 5480 | 5480 | 88 |
| 295 | 20240109 | 134700 | 776372990 | 5480 | 5480 | 5480 | 5480 | 540 |
| 296 | 20240109 | 134600 | 773413790 | 5480 | 5480 | 5480 | 5480 | 569 |
| 297 | 20240109 | 134500 | 770295670 | 5490 | 5480 | 5490 | 5470 | 52 |
| 298 | 20240109 | 134400 | 770010800 | 5480 | 5480 | 5480 | 5480 | 360 |
| 299 | 20240109 | 134300 | 768038000 | 5490 | 5490 | 5490 | 5480 | 513 |
| 300 | 20240109 | 134200 | 765224470 | 5490 | 5480 | 5490 | 5480 | 41 |
| 301 | 20240109 | 134100 | 764999770 | 5480 | 5480 | 5490 | 5480 | 500 |
| 302 | 20240109 | 134000 | 762258210 | 5480 | 5480 | 5480 | 5480 | 158 |
| 303 | 20240109 | 133900 | 761392370 | 5480 | 5480 | 5490 | 5480 | 1673 |
| 304 | 20240109 | 133800 | 752224230 | 5490 | 5490 | 5490 | 5490 | 4 |
| 305 | 20240109 | 133700 | 752202270 | 5490 | 5480 | 5490 | 5480 | 1866 |
| 306 | 20240109 | 133600 | 741958340 | 5480 | 5480 | 5480 | 5480 | 968 |
| 307 | 20240109 | 133500 | 736653700 | 5480 | 5480 | 5490 | 5480 | 2196 |
| 308 | 20240109 | 133400 | 724619600 | 5490 | 5490 | 5490 | 5480 | 228 |
| 309 | 20240109 | 133300 | 723368000 | 5490 | 5480 | 5490 | 5480 | 1265 |
| 310 | 20240109 | 133200 | 716435780 | 5490 | 5480 | 5490 | 5480 | 265 |
| 311 | 20240109 | 133100 | 714983560 | 5480 | 5480 | 5480 | 5480 | 793 |
| 312 | 20240109 | 133000 | 710637920 | 5480 | 5480 | 5480 | 5480 | 589 |
| 313 | 20240109 | 132900 | 707410200 | 5490 | 5480 | 5490 | 5480 | 430 |
| 314 | 20240109 | 132800 | 705052980 | 5480 | 5480 | 5490 | 5480 | 53 |
| 315 | 20240109 | 132700 | 704762490 | 5490 | 5490 | 5490 | 5480 | 679 |
| 316 | 20240109 | 132600 | 701040890 | 5490 | 5490 | 5490 | 5490 | 5 |
| 317 | 20240109 | 132500 | 701013440 | 5480 | 5480 | 5480 | 5480 | 345 |
| 318 | 20240109 | 132400 | 699122840 | 5480 | 5480 | 5480 | 5480 | 490 |
| 319 | 20240109 | 132300 | 696437640 | 5480 | 5480 | 5490 | 5480 | 152 |
| 320 | 20240109 | 132200 | 695604160 | 5480 | 5490 | 5490 | 5480 | 34 |
| 321 | 20240109 | 132100 | 695417820 | 5490 | 5480 | 5490 | 5480 | 847 |
| 322 | 20240109 | 132000 | 690775350 | 5480 | 5490 | 5490 | 5480 | 715 |
| 323 | 20240109 | 131900 | 686852090 | 5490 | 5480 | 5490 | 5480 | 341 |
| 324 | 20240109 | 131800 | 684982790 | 5480 | 5480 | 5480 | 5480 | 272 |
| 325 | 20240109 | 131700 | 683492230 | 5490 | 5480 | 5490 | 5480 | 164 |
| 326 | 20240109 | 131600 | 682593450 | 5480 | 5480 | 5480 | 5480 | 402 |
| 327 | 20240109 | 131500 | 680390490 | 5480 | 5490 | 5490 | 5480 | 37 |
| 328 | 20240109 | 131400 | 680187720 | 5490 | 5490 | 5490 | 5490 | 272 |
| 329 | 20240109 | 131300 | 678694440 | 5490 | 5490 | 5490 | 5490 | 400 |
| 330 | 20240109 | 131200 | 676498440 | 5490 | 5490 | 5490 | 5490 | 48 |
| 331 | 20240109 | 131100 | 676234920 | 5490 | 5490 | 5490 | 5490 | 45 |
| 332 | 20240109 | 131000 | 675987870 | 5490 | 5490 | 5490 | 5490 | 643 |
| 333 | 20240109 | 130900 | 672457800 | 5490 | 5500 | 5500 | 5490 | 99 |
| 334 | 20240109 | 130800 | 671914190 | 5500 | 5490 | 5500 | 5490 | 65 |
| 335 | 20240109 | 130700 | 671556840 | 5490 | 5490 | 5490 | 5490 | 596 |
| 336 | 20240109 | 130600 | 668284800 | 5490 | 5490 | 5490 | 5490 | 220 |
| 337 | 20240109 | 130500 | 667077000 | 5490 | 5490 | 5490 | 5490 | 217 |
| 338 | 20240109 | 130400 | 665885670 | 5490 | 5490 | 5490 | 5490 | 183 |
| 339 | 20240109 | 130300 | 664881000 | 5490 | 5500 | 5500 | 5480 | 266 |
| 340 | 20240109 | 130200 | 663421860 | 5480 | 5490 | 5490 | 5480 | 426 |
| 341 | 20240109 | 130100 | 661084590 | 5490 | 5490 | 5490 | 5490 | 227 |
| 342 | 20240109 | 130000 | 659838360 | 5480 | 5490 | 5500 | 5480 | 458 |
| 343 | 20240109 | 125900 | 657325740 | 5490 | 5490 | 5490 | 5490 | 496 |
| 344 | 20240109 | 125800 | 654602700 | 5490 | 5490 | 5490 | 5490 | 37 |
| 345 | 20240109 | 125700 | 654399570 | 5490 | 5490 | 5490 | 5490 | 1430 |
| 346 | 20240109 | 125600 | 646548870 | 5490 | 5490 | 5490 | 5480 | 872 |
| 347 | 20240109 | 125500 | 641769870 | 5490 | 5490 | 5490 | 5480 | 227 |
| 348 | 20240109 | 125400 | 640525560 | 5480 | 5490 | 5490 | 5480 | 36 |
| 349 | 20240109 | 125300 | 640328220 | 5490 | 5480 | 5490 | 5480 | 107 |
| 350 | 20240109 | 125200 | 639740900 | 5480 | 5480 | 5480 | 5480 | 301 |
| 351 | 20240109 | 125100 | 638091420 | 5480 | 5480 | 5480 | 5480 | 201 |
| 352 | 20240109 | 125000 | 636989940 | 5480 | 5490 | 5490 | 5480 | 353 |
| 353 | 20240109 | 124900 | 635055270 | 5490 | 5490 | 5490 | 5480 | 261 |
| 354 | 20240109 | 124800 | 633624870 | 5490 | 5490 | 5500 | 5490 | 359 |
| 355 | 20240109 | 124700 | 631653940 | 5500 | 5500 | 5500 | 5500 | 19 |
| 356 | 20240109 | 124600 | 631549440 | 5500 | 5490 | 5500 | 5480 | 423 |
| 357 | 20240109 | 124500 | 629227270 | 5490 | 5480 | 5490 | 5480 | 291 |
| 358 | 20240109 | 124400 | 627632500 | 5490 | 5490 | 5490 | 5490 | 609 |
| 359 | 20240109 | 124300 | 624289090 | 5500 | 5490 | 5500 | 5490 | 52 |
| 360 | 20240109 | 124200 | 624003600 | 5480 | 5490 | 5490 | 5480 | 304 |
| 361 | 20240109 | 124100 | 622335000 | 5490 | 5490 | 5490 | 5480 | 400 |
| 362 | 20240109 | 124000 | 620139110 | 5490 | 5480 | 5500 | 5480 | 864 |
| 363 | 20240109 | 123900 | 615394060 | 5490 | 5480 | 5490 | 5480 | 329 |
| 364 | 20240109 | 123800 | 613591120 | 5480 | 5490 | 5490 | 5480 | 342 |
| 365 | 20240109 | 123700 | 611716810 | 5480 | 5480 | 5490 | 5480 | 76 |
| 366 | 20240109 | 123600 | 611300220 | 5490 | 5490 | 5490 | 5480 | 1333 |
| 367 | 20240109 | 123500 | 603985210 | 5480 | 5490 | 5490 | 5480 | 51 |
| 368 | 20240109 | 123400 | 603705710 | 5480 | 5480 | 5490 | 5480 | 287 |
| 369 | 20240109 | 123300 | 602132940 | 5490 | 5490 | 5490 | 5480 | 38 |
| 370 | 20240109 | 123200 | 601924640 | 5490 | 5490 | 5490 | 5480 | 695 |
| 371 | 20240109 | 123100 | 598109200 | 5480 | 5480 | 5480 | 5480 | 53 |
| 372 | 20240109 | 123000 | 597818760 | 5480 | 5490 | 5490 | 5480 | 716 |
| 373 | 20240109 | 122900 | 593889170 | 5490 | 5490 | 5490 | 5490 | 538 |
| 374 | 20240109 | 122800 | 590935550 | 5480 | 5480 | 5480 | 5480 | 34 |
| 375 | 20240109 | 122700 | 590749230 | 5480 | 5480 | 5490 | 5480 | 597 |
| 376 | 20240109 | 122600 | 587477320 | 5490 | 5490 | 5490 | 5490 | 575 |
| 377 | 20240109 | 122500 | 584320570 | 5490 | 5490 | 5490 | 5490 | 324 |
| 378 | 20240109 | 122400 | 582541810 | 5490 | 5490 | 5490 | 5490 | 33 |
| 379 | 20240109 | 122300 | 582360640 | 5490 | 5490 | 5490 | 5490 | 341 |
| 380 | 20240109 | 122200 | 580488550 | 5490 | 5490 | 5490 | 5490 | 2107 |
| 381 | 20240109 | 122100 | 568921120 | 5490 | 5490 | 5500 | 5490 | 608 |
| 382 | 20240109 | 122000 | 565583100 | 5490 | 5490 | 5490 | 5490 | 302 |
| 383 | 20240109 | 121900 | 563925120 | 5490 | 5490 | 5490 | 5490 | 984 |
| 384 | 20240109 | 121800 | 558522960 | 5490 | 5490 | 5490 | 5490 | 49 |
| 385 | 20240109 | 121700 | 558253950 | 5490 | 5490 | 5490 | 5490 | 33 |
| 386 | 20240109 | 121600 | 558072780 | 5490 | 5490 | 5490 | 5490 | 1096 |
| 387 | 20240109 | 121500 | 552055740 | 5490 | 5490 | 5490 | 5490 | 179 |
| 388 | 20240109 | 121400 | 551073030 | 5490 | 5480 | 5490 | 5480 | 55 |
| 389 | 20240109 | 121300 | 550771520 | 5480 | 5490 | 5490 | 5480 | 5352 |
| 390 | 20240109 | 121200 | 521399040 | 5490 | 5500 | 5500 | 5490 | 359 |
| 391 | 20240109 | 121100 | 519428040 | 5500 | 5490 | 5500 | 5490 | 156 |
| 392 | 20240109 | 121000 | 518570650 | 5500 | 5500 | 5500 | 5500 | 137 |
| 393 | 20240109 | 120900 | 517817150 | 5490 | 5490 | 5490 | 5490 | 355 |
| 394 | 20240109 | 120800 | 515868200 | 5500 | 5490 | 5500 | 5490 | 431 |
| 395 | 20240109 | 120700 | 513502000 | 5500 | 5490 | 5500 | 5480 | 1080 |
| 396 | 20240109 | 120600 | 507573010 | 5490 | 5490 | 5490 | 5490 | 1040 |
| 397 | 20240109 | 120500 | 501863410 | 5490 | 5490 | 5490 | 5490 | 1001 |
| 398 | 20240109 | 120400 | 496367920 | 5490 | 5490 | 5490 | 5490 | 295 |
| 399 | 20240109 | 120300 | 494748370 | 5490 | 5490 | 5500 | 5490 | 51 |
| 400 | 20240109 | 120200 | 494468340 | 5490 | 5490 | 5490 | 5490 | 894 |
| 401 | 20240109 | 120100 | 489560280 | 5490 | 5500 | 5500 | 5490 | 372 |
| 402 | 20240109 | 120000 | 487517340 | 5490 | 5490 | 5490 | 5490 | 277 |
| 403 | 20240109 | 115900 | 485996610 | 5500 | 5490 | 5500 | 5490 | 119 |
| 404 | 20240109 | 115800 | 485342630 | 5500 | 5490 | 5500 | 5490 | 244 |
| 405 | 20240109 | 115700 | 484003020 | 5500 | 5490 | 5500 | 5490 | 130 |
| 406 | 20240109 | 115600 | 483288650 | 5490 | 5500 | 5500 | 5490 | 316 |
| 407 | 20240109 | 115500 | 481553740 | 5490 | 5500 | 5500 | 5490 | 60 |
| 408 | 20240109 | 115400 | 481224270 | 5490 | 5500 | 5500 | 5490 | 410 |
| 409 | 20240109 | 115300 | 478972700 | 5490 | 5500 | 5500 | 5490 | 664 |
| 410 | 20240109 | 115200 | 475326750 | 5500 | 5500 | 5500 | 5500 | 65 |
| 411 | 20240109 | 115100 | 474969250 | 5490 | 5490 | 5490 | 5490 | 612 |
| 412 | 20240109 | 115000 | 471609370 | 5490 | 5500 | 5500 | 5490 | 363 |
| 413 | 20240109 | 114900 | 469615890 | 5500 | 5500 | 5500 | 5500 | 41 |
| 414 | 20240109 | 114800 | 469390390 | 5490 | 5490 | 5490 | 5490 | 79 |
| 415 | 20240109 | 114700 | 468956680 | 5500 | 5490 | 5500 | 5490 | 333 |
| 416 | 20240109 | 114600 | 467128020 | 5490 | 5490 | 5490 | 5490 | 122 |
| 417 | 20240109 | 114500 | 466458240 | 5490 | 5500 | 5500 | 5490 | 351 |
| 418 | 20240109 | 114400 | 464531200 | 5500 | 5490 | 5500 | 5490 | 23 |
| 419 | 20240109 | 114300 | 464404820 | 5490 | 5500 | 5500 | 5490 | 278 |
| 420 | 20240109 | 114200 | 462878500 | 5490 | 5490 | 5490 | 5490 | 569 |
| 421 | 20240109 | 114100 | 459754690 | 5500 | 5500 | 5500 | 5490 | 54 |
| 422 | 20240109 | 114000 | 459458190 | 5500 | 5490 | 5500 | 5490 | 267 |
| 423 | 20240109 | 113900 | 457992350 | 5490 | 5490 | 5490 | 5490 | 3464 |
| 424 | 20240109 | 113800 | 438974990 | 5500 | 5500 | 5500 | 5490 | 1501 |
| 425 | 20240109 | 113700 | 430729590 | 5490 | 5500 | 5500 | 5490 | 2382 |
| 426 | 20240109 | 113600 | 417641080 | 5500 | 5490 | 5500 | 5490 | 306 |
| 427 | 20240109 | 113500 | 415961130 | 5490 | 5490 | 5500 | 5490 | 332 |
| 428 | 20240109 | 113400 | 414137910 | 5490 | 5490 | 5490 | 5490 | 41 |
| 429 | 20240109 | 113300 | 413912820 | 5500 | 5500 | 5500 | 5500 | 16 |
| 430 | 20240109 | 113200 | 413824820 | 5490 | 5500 | 5500 | 5490 | 469 |
| 431 | 20240109 | 113100 | 411249000 | 5500 | 5490 | 5500 | 5490 | 293 |
| 432 | 20240109 | 113000 | 409640300 | 5490 | 5490 | 5500 | 5490 | 1048 |
| 433 | 20240109 | 112900 | 403886770 | 5490 | 5480 | 5490 | 5480 | 250 |
| 434 | 20240109 | 112800 | 402516490 | 5480 | 5490 | 5490 | 5480 | 554 |
| 435 | 20240109 | 112700 | 399480370 | 5480 | 5490 | 5490 | 5480 | 29 |
| 436 | 20240109 | 112600 | 399321220 | 5480 | 5480 | 5480 | 5480 | 180 |
| 437 | 20240109 | 112500 | 398334820 | 5480 | 5490 | 5490 | 5480 | 481 |
| 438 | 20240109 | 112400 | 395694240 | 5490 | 5490 | 5490 | 5490 | 166 |
| 439 | 20240109 | 112300 | 394782900 | 5490 | 5490 | 5490 | 5490 | 46 |
| 440 | 20240109 | 112200 | 394530360 | 5490 | 5500 | 5500 | 5490 | 323 |
| 441 | 20240109 | 112100 | 392757080 | 5500 | 5490 | 5500 | 5490 | 469 |
| 442 | 20240109 | 112000 | 390182260 | 5490 | 5500 | 5500 | 5490 | 34 |
| 443 | 20240109 | 111900 | 389995560 | 5490 | 5500 | 5500 | 5490 | 293 |
| 444 | 20240109 | 111800 | 388386850 | 5490 | 5490 | 5500 | 5490 | 346 |
| 445 | 20240109 | 111700 | 386487300 | 5490 | 5490 | 5490 | 5490 | 515 |
| 446 | 20240109 | 111600 | 383659950 | 5490 | 5490 | 5490 | 5480 | 460 |
| 447 | 20240109 | 111500 | 381134660 | 5490 | 5490 | 5490 | 5480 | 175 |
| 448 | 20240109 | 111400 | 380175590 | 5490 | 5490 | 5490 | 5480 | 773 |
| 449 | 20240109 | 111300 | 375939410 | 5480 | 5490 | 5490 | 5480 | 183 |
| 450 | 20240109 | 111200 | 374936470 | 5490 | 5480 | 5490 | 5480 | 53 |
| 451 | 20240109 | 111100 | 374645910 | 5490 | 5500 | 5500 | 5490 | 179 |
| 452 | 20240109 | 111000 | 373663100 | 5500 | 5480 | 5500 | 5480 | 561 |
| 453 | 20240109 | 110900 | 370588640 | 5480 | 5480 | 5480 | 5480 | 210 |
| 454 | 20240109 | 110800 | 369437840 | 5480 | 5480 | 5480 | 5480 | 320 |
| 455 | 20240109 | 110700 | 367684240 | 5480 | 5480 | 5490 | 5480 | 532 |
| 456 | 20240109 | 110600 | 364766470 | 5490 | 5490 | 5490 | 5490 | 262 |
| 457 | 20240109 | 110500 | 363328090 | 5490 | 5490 | 5500 | 5490 | 351 |
| 458 | 20240109 | 110400 | 361400490 | 5490 | 5480 | 5490 | 5480 | 147 |
| 459 | 20240109 | 110300 | 360594850 | 5480 | 5480 | 5480 | 5480 | 294 |
| 460 | 20240109 | 110200 | 358983730 | 5480 | 5490 | 5490 | 5480 | 407 |
| 461 | 20240109 | 110100 | 356753360 | 5490 | 5480 | 5490 | 5480 | 502 |
| 462 | 20240109 | 110000 | 353997990 | 5480 | 5490 | 5490 | 5480 | 299 |
| 463 | 20240109 | 105900 | 352357090 | 5500 | 5480 | 5500 | 5480 | 109 |
| 464 | 20240109 | 105800 | 351759670 | 5480 | 5490 | 5490 | 5480 | 223 |
| 465 | 20240109 | 105700 | 350536210 | 5500 | 5500 | 5500 | 5500 | 11 |
| 466 | 20240109 | 105600 | 350475710 | 5500 | 5480 | 5500 | 5480 | 421 |
| 467 | 20240109 | 105500 | 348166330 | 5490 | 5490 | 5490 | 5490 | 217 |
| 468 | 20240109 | 105400 | 346975000 | 5490 | 5480 | 5490 | 5480 | 600 |
| 469 | 20240109 | 105300 | 343681870 | 5480 | 5480 | 5490 | 5480 | 96 |
| 470 | 20240109 | 105200 | 343155740 | 5490 | 5480 | 5490 | 5480 | 299 |
| 471 | 20240109 | 105100 | 341517090 | 5490 | 5490 | 5500 | 5480 | 610 |
| 472 | 20240109 | 105000 | 338169760 | 5500 | 5480 | 5500 | 5480 | 53 |
| 473 | 20240109 | 104900 | 337879100 | 5480 | 5490 | 5490 | 5480 | 314 |
| 474 | 20240109 | 104800 | 336155340 | 5490 | 5490 | 5490 | 5490 | 491 |
| 475 | 20240109 | 104700 | 333459750 | 5490 | 5480 | 5490 | 5480 | 146 |
| 476 | 20240109 | 104600 | 332658940 | 5490 | 5480 | 5490 | 5480 | 43 |
| 477 | 20240109 | 104500 | 332423290 | 5480 | 5490 | 5490 | 5480 | 789 |
| 478 | 20240109 | 104400 | 328097380 | 5490 | 5490 | 5490 | 5480 | 856 |
| 479 | 20240109 | 104300 | 323398050 | 5490 | 5490 | 5490 | 5490 | 811 |
| 480 | 20240109 | 104200 | 318945660 | 5490 | 5490 | 5490 | 5490 | 100 |
| 481 | 20240109 | 104100 | 318396660 | 5490 | 5490 | 5490 | 5490 | 463 |
| 482 | 20240109 | 104000 | 315854790 | 5500 | 5490 | 5500 | 5490 | 324 |
| 483 | 20240109 | 103900 | 314075970 | 5500 | 5500 | 5500 | 5500 | 122 |
| 484 | 20240109 | 103800 | 313404970 | 5490 | 5490 | 5490 | 5490 | 674 |
| 485 | 20240109 | 103700 | 309704710 | 5490 | 5490 | 5500 | 5490 | 44 |
| 486 | 20240109 | 103600 | 309463110 | 5500 | 5500 | 5500 | 5500 | 1 |
| 487 | 20240109 | 103500 | 309457610 | 5500 | 5490 | 5500 | 5490 | 81 |
| 488 | 20240109 | 103400 | 309012800 | 5490 | 5500 | 5500 | 5490 | 2099 |
| 489 | 20240109 | 103300 | 297483790 | 5500 | 5510 | 5510 | 5500 | 17 |
| 490 | 20240109 | 103200 | 297390230 | 5500 | 5500 | 5500 | 5500 | 39 |
| 491 | 20240109 | 103100 | 297175730 | 5500 | 5500 | 5500 | 5500 | 183 |
| 492 | 20240109 | 103000 | 296169230 | 5500 | 5500 | 5510 | 5500 | 605 |
| 493 | 20240109 | 102900 | 292841680 | 5500 | 5500 | 5510 | 5500 | 84 |
| 494 | 20240109 | 102800 | 292379660 | 5500 | 5500 | 5500 | 5500 | 37 |
| 495 | 20240109 | 102700 | 292176160 | 5510 | 5500 | 5510 | 5500 | 478 |
| 496 | 20240109 | 102600 | 289545260 | 5510 | 5500 | 5510 | 5500 | 446 |
| 497 | 20240109 | 102500 | 287091720 | 5500 | 5500 | 5500 | 5500 | 150 |
| 498 | 20240109 | 102400 | 286266720 | 5500 | 5490 | 5500 | 5490 | 108 |
| 499 | 20240109 | 102300 | 285673480 | 5490 | 5510 | 5510 | 5490 | 1308 |
| 500 | 20240109 | 102200 | 278482270 | 5510 | 5510 | 5510 | 5510 | 16 |
| 501 | 20240109 | 102100 | 278394110 | 5510 | 5510 | 5510 | 5500 | 294 |
| 502 | 20240109 | 102000 | 276774940 | 5500 | 5500 | 5510 | 5500 | 340 |
| 503 | 20240109 | 101900 | 274904780 | 5500 | 5510 | 5510 | 5500 | 50 |
| 504 | 20240109 | 101800 | 274629670 | 5510 | 5510 | 5510 | 5510 | 526 |
| 505 | 20240109 | 101700 | 271731410 | 5500 | 5500 | 5500 | 5500 | 92 |
| 506 | 20240109 | 101600 | 271225410 | 5510 | 5500 | 5510 | 5500 | 219 |
| 507 | 20240109 | 101500 | 270020880 | 5500 | 5500 | 5500 | 5500 | 206 |
| 508 | 20240109 | 101400 | 268887880 | 5500 | 5510 | 5510 | 5500 | 45 |
| 509 | 20240109 | 101300 | 268640330 | 5510 | 5500 | 5510 | 5500 | 17 |
| 510 | 20240109 | 101200 | 268546780 | 5510 | 5510 | 5510 | 5500 | 626 |
| 511 | 20240109 | 101100 | 265097840 | 5520 | 5520 | 5520 | 5510 | 6 |
| 512 | 20240109 | 101000 | 265064740 | 5520 | 5510 | 5520 | 5510 | 436 |
| 513 | 20240109 | 100900 | 262662360 | 5500 | 5520 | 5520 | 5500 | 1759 |
| 514 | 20240109 | 100800 | 252971880 | 5520 | 5520 | 5520 | 5520 | 243 |
| 515 | 20240109 | 100700 | 251630520 | 5520 | 5520 | 5520 | 5520 | 76 |
| 516 | 20240109 | 100600 | 251211000 | 5520 | 5510 | 5520 | 5510 | 550 |
| 517 | 20240109 | 100500 | 248176400 | 5510 | 5500 | 5510 | 5490 | 467 |
| 518 | 20240109 | 100400 | 245609120 | 5500 | 5500 | 5500 | 5500 | 69 |
| 519 | 20240109 | 100300 | 245229620 | 5500 | 5510 | 5510 | 5500 | 36 |
| 520 | 20240109 | 100200 | 245031610 | 5510 | 5510 | 5510 | 5500 | 108 |
| 521 | 20240109 | 100100 | 244436930 | 5510 | 5500 | 5510 | 5500 | 357 |
| 522 | 20240109 | 100000 | 242472870 | 5510 | 5520 | 5520 | 5510 | 126 |
| 523 | 20240109 | 095900 | 241777480 | 5520 | 5520 | 5520 | 5520 | 119 |
| 524 | 20240109 | 095800 | 241120600 | 5520 | 5510 | 5520 | 5500 | 507 |
| 525 | 20240109 | 095700 | 238326630 | 5510 | 5510 | 5510 | 5510 | 163 |
| 526 | 20240109 | 095600 | 237428500 | 5510 | 5510 | 5510 | 5500 | 1058 |
| 527 | 20240109 | 095500 | 231599220 | 5510 | 5500 | 5510 | 5500 | 192 |
| 528 | 20240109 | 095400 | 230542360 | 5490 | 5510 | 5510 | 5490 | 264 |
| 529 | 20240109 | 095300 | 229092090 | 5510 | 5500 | 5510 | 5500 | 329 |
| 530 | 20240109 | 095200 | 227280940 | 5500 | 5500 | 5500 | 5490 | 184 |
| 531 | 20240109 | 095100 | 226269040 | 5490 | 5490 | 5490 | 5490 | 323 |
| 532 | 20240109 | 095000 | 224495770 | 5490 | 5500 | 5500 | 5490 | 289 |
| 533 | 20240109 | 094900 | 222909110 | 5500 | 5490 | 5500 | 5490 | 184 |
| 534 | 20240109 | 094800 | 221898940 | 5500 | 5500 | 5500 | 5490 | 124 |
| 535 | 20240109 | 094700 | 221217200 | 5510 | 5490 | 5510 | 5490 | 667 |
| 536 | 20240109 | 094600 | 217550760 | 5490 | 5500 | 5500 | 5490 | 563 |
| 537 | 20240109 | 094500 | 214459870 | 5500 | 5500 | 5500 | 5500 | 532 |
| 538 | 20240109 | 094400 | 211533870 | 5500 | 5490 | 5500 | 5490 | 331 |
| 539 | 20240109 | 094300 | 209716630 | 5490 | 5480 | 5490 | 5480 | 792 |
| 540 | 20240109 | 094200 | 205373430 | 5490 | 5490 | 5490 | 5480 | 393 |
| 541 | 20240109 | 094100 | 203216080 | 5490 | 5490 | 5490 | 5480 | 323 |
| 542 | 20240109 | 094000 | 201445860 | 5480 | 5480 | 5490 | 5480 | 384 |
| 543 | 20240109 | 093900 | 199340250 | 5490 | 5490 | 5490 | 5480 | 552 |
| 544 | 20240109 | 093800 | 196310100 | 5480 | 5490 | 5500 | 5480 | 956 |
| 545 | 20240109 | 093700 | 191061670 | 5490 | 5500 | 5500 | 5480 | 4717 |
| 546 | 20240109 | 093600 | 165168230 | 5500 | 5500 | 5500 | 5490 | 860 |
| 547 | 20240109 | 093500 | 160446470 | 5500 | 5510 | 5510 | 5490 | 524 |
| 548 | 20240109 | 093400 | 157569430 | 5490 | 5500 | 5500 | 5490 | 4192 |
| 549 | 20240109 | 093300 | 134516590 | 5510 | 5510 | 5510 | 5500 | 38 |
| 550 | 20240109 | 093200 | 134307540 | 5510 | 5510 | 5510 | 5500 | 315 |
| 551 | 20240109 | 093100 | 132574410 | 5510 | 5510 | 5510 | 5510 | 122 |
| 552 | 20240109 | 093000 | 131902190 | 5510 | 5500 | 5510 | 5500 | 415 |
| 553 | 20240109 | 092900 | 129619590 | 5490 | 5500 | 5510 | 5490 | 781 |
| 554 | 20240109 | 092800 | 125325840 | 5510 | 5500 | 5510 | 5500 | 1824 |
| 555 | 20240109 | 092700 | 115281590 | 5500 | 5500 | 5500 | 5490 | 1135 |
| 556 | 20240109 | 092600 | 109039130 | 5510 | 5500 | 5510 | 5500 | 80 |
| 557 | 20240109 | 092500 | 108598950 | 5510 | 5500 | 5510 | 5500 | 245 |
| 558 | 20240109 | 092400 | 107251370 | 5510 | 5500 | 5510 | 5500 | 97 |
| 559 | 20240109 | 092300 | 106717370 | 5500 | 5510 | 5510 | 5500 | 261 |
| 560 | 20240109 | 092200 | 105279670 | 5500 | 5500 | 5500 | 5490 | 1528 |
| 561 | 20240109 | 092100 | 96876000 | 5500 | 5500 | 5520 | 5490 | 2121 |
| 562 | 20240109 | 092000 | 85203080 | 5500 | 5500 | 5500 | 5490 | 132 |
| 563 | 20240109 | 091900 | 84477580 | 5500 | 5500 | 5500 | 5490 | 146 |
| 564 | 20240109 | 091800 | 83674920 | 5500 | 5500 | 5520 | 5490 | 356 |
| 565 | 20240109 | 091700 | 81718170 | 5500 | 5500 | 5500 | 5500 | 30 |
| 566 | 20240109 | 091600 | 81553170 | 5500 | 5490 | 5500 | 5490 | 77 |
| 567 | 20240109 | 091500 | 81130160 | 5500 | 5500 | 5500 | 5500 | 1957 |
| 568 | 20240109 | 091400 | 70366660 | 5500 | 5520 | 5520 | 5500 | 1540 |
| 569 | 20240109 | 091300 | 61885740 | 5530 | 5530 | 5530 | 5530 | 0 |
| 570 | 20240109 | 091200 | 61885740 | 5530 | 5530 | 5530 | 5510 | 1592 |
| 571 | 20240109 | 091100 | 53088240 | 5530 | 5510 | 5530 | 5510 | 1672 |
| 572 | 20240109 | 091000 | 43846080 | 5510 | 5510 | 5530 | 5510 | 412 |
| 573 | 20240109 | 090900 | 41575800 | 5530 | 5510 | 5530 | 5510 | 133 |
| 574 | 20240109 | 090800 | 40841270 | 5520 | 5510 | 5520 | 5510 | 78 |
| 575 | 20240109 | 090700 | 40411470 | 5510 | 5510 | 5510 | 5500 | 964 |
| 576 | 20240109 | 090600 | 35101080 | 5520 | 5500 | 5520 | 5500 | 40 |
| 577 | 20240109 | 090500 | 34881060 | 5500 | 5520 | 5520 | 5500 | 224 |
| 578 | 20240109 | 090400 | 33647200 | 5520 | 5530 | 5530 | 5520 | 26 |
| 579 | 20240109 | 090300 | 33503520 | 5530 | 5520 | 5530 | 5510 | 1134 |
| 580 | 20240109 | 090200 | 27246260 | 5520 | 5520 | 5530 | 5510 | 176 |
| 581 | 20240109 | 090100 | 26274290 | 5530 | 5530 | 5530 | 5530 | 1 |
| 582 | 20240109 | 090000 | 26268760 | 5530 | 5550 | 5550 | 5530 | 4738 |