30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 2761 |
| 3 | 20240103 | 182900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20240103 | 182800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20240103 | 182700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20240103 | 182600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20240103 | 182500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20240103 | 182400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20240103 | 182300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20240103 | 182200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20240103 | 182100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20240103 | 182000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20240103 | 181900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20240103 | 181800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20240103 | 181700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20240103 | 181600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20240103 | 181500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20240103 | 181400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20240103 | 181300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20240103 | 181200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20240103 | 181100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20240103 | 181000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20240103 | 180900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20240103 | 180800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20240103 | 180700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20240103 | 180600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20240103 | 180500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20240103 | 180400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20240103 | 180300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20240103 | 180200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20240103 | 180100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20240103 | 180000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 2761 |
| 33 | 20240103 | 175900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20240103 | 175800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20240103 | 175700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20240103 | 175600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20240103 | 175500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20240103 | 175400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20240103 | 175300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20240103 | 175200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20240103 | 175100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20240103 | 175000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20240103 | 174900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20240103 | 174800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20240103 | 174700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20240103 | 174600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20240103 | 174500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20240103 | 174400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20240103 | 174300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20240103 | 174200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20240103 | 174100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20240103 | 174000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20240103 | 173900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20240103 | 173800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20240103 | 173700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20240103 | 173600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20240103 | 173500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20240103 | 173400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20240103 | 173300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20240103 | 173200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20240103 | 173100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20240103 | 173000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 2761 |
| 63 | 20240103 | 172900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20240103 | 172800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20240103 | 172700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20240103 | 172600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20240103 | 172500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20240103 | 172400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20240103 | 172300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20240103 | 172200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20240103 | 172100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20240103 | 172000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20240103 | 171900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20240103 | 171800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20240103 | 171700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20240103 | 171600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20240103 | 171500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20240103 | 171400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20240103 | 171300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20240103 | 171200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20240103 | 171100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20240103 | 171000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20240103 | 170900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20240103 | 170800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20240103 | 170700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20240103 | 170600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20240103 | 170500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20240103 | 170400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20240103 | 170300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20240103 | 170200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20240103 | 170100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20240103 | 170000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 2761 |
| 93 | 20240103 | 165900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20240103 | 165800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20240103 | 165700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20240103 | 165600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20240103 | 165500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20240103 | 165400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20240103 | 165300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20240103 | 165200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20240103 | 165100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20240103 | 165000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20240103 | 164900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20240103 | 164800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20240103 | 164700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20240103 | 164600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20240103 | 164500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20240103 | 164400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20240103 | 164300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20240103 | 164200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20240103 | 164100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20240103 | 164000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20240103 | 163900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20240103 | 163800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20240103 | 163700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20240103 | 163600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20240103 | 163500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20240103 | 163400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20240103 | 163300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20240103 | 163200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20240103 | 163100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20240103 | 163000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 2761 |
| 123 | 20240103 | 162900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20240103 | 162800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20240103 | 162700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20240103 | 162600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20240103 | 162500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20240103 | 162400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20240103 | 162300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20240103 | 162200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20240103 | 162100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20240103 | 162000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20240103 | 161900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20240103 | 161800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20240103 | 161700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20240103 | 161600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20240103 | 161500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20240103 | 161400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20240103 | 161300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20240103 | 161200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20240103 | 161100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20240103 | 161000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20240103 | 160900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20240103 | 160800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20240103 | 160700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20240103 | 160600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20240103 | 160500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20240103 | 160400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20240103 | 160300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20240103 | 160200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20240103 | 160100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20240103 | 160000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 2761 |
| 153 | 20240103 | 155900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20240103 | 155800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20240103 | 155700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20240103 | 155600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20240103 | 155500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20240103 | 155400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20240103 | 155300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20240103 | 155200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20240103 | 155100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20240103 | 155000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20240103 | 154900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20240103 | 154800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20240103 | 154700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20240103 | 154600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20240103 | 154500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20240103 | 154400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20240103 | 154300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20240103 | 154200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20240103 | 154100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20240103 | 154000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20240103 | 153900 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20240103 | 153800 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20240103 | 153700 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20240103 | 153600 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20240103 | 153500 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20240103 | 153400 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20240103 | 153300 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20240103 | 153200 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20240103 | 153100 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20240103 | 153000 | 1263499510 | 10550 | 10550 | 10550 | 10550 | 5522 |
| 183 | 20240103 | 152900 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 184 | 20240103 | 152800 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 185 | 20240103 | 152700 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 186 | 20240103 | 152600 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 187 | 20240103 | 152500 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 188 | 20240103 | 152400 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 189 | 20240103 | 152300 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 190 | 20240103 | 152200 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 191 | 20240103 | 152100 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 192 | 20240103 | 152000 | 1234370960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 193 | 20240103 | 151900 | 1234370960 | 10540 | 10520 | 10540 | 10510 | 286 |
| 194 | 20240103 | 151800 | 1231361240 | 10530 | 10530 | 10530 | 10510 | 391 |
| 195 | 20240103 | 151700 | 1227244210 | 10530 | 10530 | 10530 | 10530 | 57 |
| 196 | 20240103 | 151600 | 1226644000 | 10530 | 10530 | 10530 | 10530 | 121 |
| 197 | 20240103 | 151500 | 1225369870 | 10510 | 10510 | 10510 | 10510 | 58 |
| 198 | 20240103 | 151400 | 1224760290 | 10520 | 10520 | 10520 | 10520 | 1 |
| 199 | 20240103 | 151300 | 1224749770 | 10530 | 10530 | 10530 | 10530 | 37 |
| 200 | 20240103 | 151200 | 1224360160 | 10510 | 10530 | 10530 | 10510 | 204 |
| 201 | 20240103 | 151100 | 1222213050 | 10530 | 10530 | 10530 | 10530 | 71 |
| 202 | 20240103 | 151000 | 1221465420 | 10510 | 10510 | 10520 | 10510 | 203 |
| 203 | 20240103 | 150900 | 1219330870 | 10520 | 10520 | 10520 | 10520 | 203 |
| 204 | 20240103 | 150800 | 1217195310 | 10510 | 10510 | 10510 | 10510 | 0 |
| 205 | 20240103 | 150700 | 1217195310 | 10510 | 10510 | 10510 | 10510 | 38 |
| 206 | 20240103 | 150600 | 1216795930 | 10510 | 10510 | 10510 | 10500 | 603 |
| 207 | 20240103 | 150500 | 1210463400 | 10510 | 10510 | 10510 | 10510 | 171 |
| 208 | 20240103 | 150400 | 1208666190 | 10510 | 10520 | 10520 | 10510 | 1011 |
| 209 | 20240103 | 150300 | 1198038560 | 10520 | 10520 | 10520 | 10520 | 53 |
| 210 | 20240103 | 150200 | 1197481000 | 10520 | 10520 | 10520 | 10520 | 155 |
| 211 | 20240103 | 150100 | 1195850400 | 10520 | 10520 | 10520 | 10520 | 0 |
| 212 | 20240103 | 150000 | 1195850400 | 10520 | 10520 | 10520 | 10520 | 10 |
| 213 | 20240103 | 145900 | 1195745200 | 10520 | 10520 | 10520 | 10520 | 504 |
| 214 | 20240103 | 145800 | 1190443120 | 10520 | 10520 | 10520 | 10520 | 103 |
| 215 | 20240103 | 145700 | 1189359560 | 10520 | 10520 | 10520 | 10520 | 12 |
| 216 | 20240103 | 145600 | 1189233320 | 10520 | 10520 | 10520 | 10520 | 203 |
| 217 | 20240103 | 145500 | 1187097760 | 10510 | 10520 | 10520 | 10510 | 33 |
| 218 | 20240103 | 145400 | 1186750800 | 10510 | 10520 | 10520 | 10510 | 17 |
| 219 | 20240103 | 145300 | 1186571990 | 10520 | 10520 | 10520 | 10520 | 95 |
| 220 | 20240103 | 145200 | 1185572590 | 10510 | 10510 | 10510 | 10510 | 106 |
| 221 | 20240103 | 145100 | 1184458530 | 10520 | 10520 | 10520 | 10520 | 100 |
| 222 | 20240103 | 145000 | 1183406530 | 10520 | 10520 | 10520 | 10520 | 10 |
| 223 | 20240103 | 144900 | 1183301330 | 10520 | 10510 | 10520 | 10510 | 202 |
| 224 | 20240103 | 144800 | 1181176300 | 10520 | 10520 | 10530 | 10520 | 158 |
| 225 | 20240103 | 144700 | 1179513140 | 10530 | 10520 | 10530 | 10510 | 2942 |
| 226 | 20240103 | 144600 | 1148567220 | 10520 | 10520 | 10520 | 10520 | 0 |
| 227 | 20240103 | 144500 | 1148567220 | 10520 | 10530 | 10530 | 10520 | 163 |
| 228 | 20240103 | 144400 | 1146852440 | 10510 | 10530 | 10530 | 10510 | 103 |
| 229 | 20240103 | 144300 | 1145767890 | 10520 | 10530 | 10530 | 10520 | 445 |
| 230 | 20240103 | 144200 | 1141085480 | 10520 | 10520 | 10520 | 10520 | 1 |
| 231 | 20240103 | 144100 | 1141074960 | 10520 | 10520 | 10520 | 10520 | 6 |
| 232 | 20240103 | 144000 | 1141011840 | 10520 | 10520 | 10520 | 10520 | 366 |
| 233 | 20240103 | 143900 | 1137161520 | 10520 | 10520 | 10520 | 10520 | 669 |
| 234 | 20240103 | 143800 | 1130123640 | 10510 | 10510 | 10510 | 10510 | 815 |
| 235 | 20240103 | 143700 | 1121557990 | 10510 | 10510 | 10510 | 10510 | 0 |
| 236 | 20240103 | 143600 | 1121557990 | 10510 | 10510 | 10510 | 10510 | 100 |
| 237 | 20240103 | 143500 | 1120506990 | 10510 | 10510 | 10510 | 10510 | 0 |
| 238 | 20240103 | 143400 | 1120506990 | 10510 | 10500 | 10510 | 10500 | 101 |
| 239 | 20240103 | 143300 | 1119446120 | 10500 | 10500 | 10500 | 10500 | 52 |
| 240 | 20240103 | 143200 | 1118900120 | 10500 | 10500 | 10500 | 10500 | 18 |
| 241 | 20240103 | 143100 | 1118711120 | 10500 | 10500 | 10500 | 10500 | 62 |
| 242 | 20240103 | 143000 | 1118060120 | 10490 | 10490 | 10490 | 10490 | 0 |
| 243 | 20240103 | 142900 | 1118060120 | 10490 | 10490 | 10490 | 10490 | 0 |
| 244 | 20240103 | 142800 | 1118060120 | 10490 | 10510 | 10510 | 10490 | 52 |
| 245 | 20240103 | 142700 | 1117514600 | 10510 | 10510 | 10510 | 10510 | 2 |
| 246 | 20240103 | 142600 | 1117493580 | 10510 | 10510 | 10510 | 10510 | 5 |
| 247 | 20240103 | 142500 | 1117441030 | 10510 | 10470 | 10510 | 10470 | 3059 |
| 248 | 20240103 | 142400 | 1085364530 | 10470 | 10470 | 10470 | 10470 | 879 |
| 249 | 20240103 | 142300 | 1076161400 | 10470 | 10480 | 10480 | 10470 | 42 |
| 250 | 20240103 | 142200 | 1075721650 | 10480 | 10480 | 10480 | 10480 | 0 |
| 251 | 20240103 | 142100 | 1075721650 | 10480 | 10480 | 10480 | 10480 | 1 |
| 252 | 20240103 | 142000 | 1075711170 | 10480 | 10480 | 10480 | 10480 | 50 |
| 253 | 20240103 | 141900 | 1075187170 | 10480 | 10480 | 10480 | 10480 | 313 |
| 254 | 20240103 | 141800 | 1071906930 | 10480 | 10480 | 10480 | 10480 | 0 |
| 255 | 20240103 | 141700 | 1071906930 | 10480 | 10480 | 10480 | 10480 | 509 |
| 256 | 20240103 | 141600 | 1066572610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 257 | 20240103 | 141500 | 1066572610 | 10480 | 10490 | 10490 | 10480 | 157 |
| 258 | 20240103 | 141400 | 1064926180 | 10490 | 10490 | 10490 | 10490 | 45 |
| 259 | 20240103 | 141300 | 1064454130 | 10490 | 10490 | 10490 | 10490 | 0 |
| 260 | 20240103 | 141200 | 1064454130 | 10490 | 10490 | 10490 | 10490 | 100 |
| 261 | 20240103 | 141100 | 1063405130 | 10490 | 10500 | 10500 | 10490 | 815 |
| 262 | 20240103 | 141000 | 1054855110 | 10500 | 10500 | 10500 | 10500 | 761 |
| 263 | 20240103 | 140900 | 1046864610 | 10510 | 10510 | 10510 | 10510 | 0 |
| 264 | 20240103 | 140800 | 1046864610 | 10510 | 10510 | 10510 | 10510 | 100 |
| 265 | 20240103 | 140700 | 1045813610 | 10510 | 10490 | 10510 | 10490 | 1934 |
| 266 | 20240103 | 140600 | 1025508430 | 10500 | 10500 | 10500 | 10500 | 0 |
| 267 | 20240103 | 140500 | 1025508430 | 10500 | 10490 | 10500 | 10490 | 4 |
| 268 | 20240103 | 140400 | 1025466440 | 10500 | 10500 | 10500 | 10500 | 97 |
| 269 | 20240103 | 140300 | 1024447940 | 10500 | 10500 | 10500 | 10500 | 11 |
| 270 | 20240103 | 140200 | 1024332440 | 10500 | 10500 | 10500 | 10500 | 123 |
| 271 | 20240103 | 140100 | 1023040940 | 10500 | 10500 | 10500 | 10500 | 0 |
| 272 | 20240103 | 140000 | 1023040940 | 10500 | 10490 | 10500 | 10490 | 102 |
| 273 | 20240103 | 135900 | 1021969970 | 10490 | 10490 | 10490 | 10490 | 59 |
| 274 | 20240103 | 135800 | 1021351060 | 10490 | 10480 | 10490 | 10480 | 1618 |
| 275 | 20240103 | 135700 | 1004386200 | 10480 | 10480 | 10480 | 10480 | 0 |
| 276 | 20240103 | 135600 | 1004386200 | 10480 | 10480 | 10480 | 10480 | 10 |
| 277 | 20240103 | 135500 | 1004281400 | 10480 | 10480 | 10480 | 10480 | 2 |
| 278 | 20240103 | 135400 | 1004260440 | 10480 | 10480 | 10480 | 10480 | 0 |
| 279 | 20240103 | 135300 | 1004260440 | 10480 | 10480 | 10480 | 10480 | 62 |
| 280 | 20240103 | 135200 | 1003610680 | 10460 | 10460 | 10460 | 10460 | 0 |
| 281 | 20240103 | 135100 | 1003610680 | 10460 | 10460 | 10460 | 10460 | 0 |
| 282 | 20240103 | 135000 | 1003610680 | 10460 | 10460 | 10460 | 10460 | 20 |
| 283 | 20240103 | 134900 | 1003401480 | 10480 | 10470 | 10480 | 10450 | 528 |
| 284 | 20240103 | 134800 | 997883300 | 10470 | 10470 | 10470 | 10470 | 1 |
| 285 | 20240103 | 134700 | 997872830 | 10480 | 10480 | 10480 | 10480 | 4 |
| 286 | 20240103 | 134600 | 997830910 | 10450 | 10460 | 10460 | 10450 | 296 |
| 287 | 20240103 | 134500 | 994734760 | 10480 | 10480 | 10480 | 10480 | 2 |
| 288 | 20240103 | 134400 | 994713800 | 10480 | 10480 | 10480 | 10480 | 78 |
| 289 | 20240103 | 134300 | 993896360 | 10450 | 10450 | 10450 | 10450 | 0 |
| 290 | 20240103 | 134200 | 993896360 | 10450 | 10480 | 10480 | 10450 | 1003 |
| 291 | 20240103 | 134100 | 983391640 | 10490 | 10490 | 10490 | 10490 | 29 |
| 292 | 20240103 | 134000 | 983087430 | 10480 | 10480 | 10480 | 10480 | 11 |
| 293 | 20240103 | 133900 | 982972150 | 10480 | 10470 | 10480 | 10470 | 967 |
| 294 | 20240103 | 133800 | 972845790 | 10450 | 10450 | 10450 | 10450 | 1 |
| 295 | 20240103 | 133700 | 972835340 | 10450 | 10450 | 10450 | 10450 | 500 |
| 296 | 20240103 | 133600 | 967610340 | 10470 | 10470 | 10470 | 10470 | 1 |
| 297 | 20240103 | 133500 | 967599870 | 10440 | 10470 | 10470 | 10440 | 9 |
| 298 | 20240103 | 133400 | 967505820 | 10470 | 10470 | 10470 | 10470 | 2 |
| 299 | 20240103 | 133300 | 967484880 | 10470 | 10450 | 10470 | 10450 | 596 |
| 300 | 20240103 | 133200 | 961256660 | 10470 | 10470 | 10470 | 10470 | 2 |
| 301 | 20240103 | 133100 | 961235720 | 10470 | 10470 | 10470 | 10470 | 3 |
| 302 | 20240103 | 133000 | 961204310 | 10470 | 10470 | 10470 | 10470 | 2 |
| 303 | 20240103 | 132900 | 961183370 | 10470 | 10470 | 10480 | 10470 | 364 |
| 304 | 20240103 | 132800 | 957372280 | 10480 | 10480 | 10480 | 10480 | 0 |
| 305 | 20240103 | 132700 | 957372280 | 10480 | 10480 | 10480 | 10480 | 2 |
| 306 | 20240103 | 132600 | 957351320 | 10480 | 10480 | 10480 | 10480 | 3 |
| 307 | 20240103 | 132500 | 957319880 | 10480 | 10470 | 10480 | 10470 | 530 |
| 308 | 20240103 | 132400 | 951765490 | 10480 | 10480 | 10480 | 10470 | 5 |
| 309 | 20240103 | 132300 | 951713100 | 10480 | 10460 | 10480 | 10460 | 819 |
| 310 | 20240103 | 132200 | 943145340 | 10460 | 10460 | 10460 | 10460 | 0 |
| 311 | 20240103 | 132100 | 943145340 | 10460 | 10460 | 10460 | 10460 | 1 |
| 312 | 20240103 | 132000 | 943134880 | 10460 | 10460 | 10460 | 10460 | 0 |
| 313 | 20240103 | 131900 | 943134880 | 10460 | 10460 | 10460 | 10460 | 388 |
| 314 | 20240103 | 131800 | 939076400 | 10470 | 10470 | 10470 | 10470 | 1 |
| 315 | 20240103 | 131700 | 939065930 | 10470 | 10470 | 10470 | 10470 | 5 |
| 316 | 20240103 | 131600 | 939013580 | 10470 | 10470 | 10470 | 10460 | 163 |
| 317 | 20240103 | 131500 | 937308570 | 10460 | 10470 | 10470 | 10460 | 12 |
| 318 | 20240103 | 131400 | 937183030 | 10480 | 10480 | 10480 | 10480 | 2 |
| 319 | 20240103 | 131300 | 937162070 | 10480 | 10460 | 10480 | 10460 | 33 |
| 320 | 20240103 | 131200 | 936816870 | 10490 | 10490 | 10490 | 10490 | 4 |
| 321 | 20240103 | 131100 | 936774910 | 10470 | 10470 | 10490 | 10470 | 678 |
| 322 | 20240103 | 131000 | 929674350 | 10470 | 10480 | 10480 | 10470 | 508 |
| 323 | 20240103 | 130900 | 924353740 | 10490 | 10490 | 10490 | 10490 | 32 |
| 324 | 20240103 | 130800 | 924018060 | 10480 | 10480 | 10480 | 10480 | 45 |
| 325 | 20240103 | 130700 | 923546460 | 10490 | 10490 | 10490 | 10490 | 9 |
| 326 | 20240103 | 130600 | 923452050 | 10480 | 10490 | 10490 | 10480 | 2 |
| 327 | 20240103 | 130500 | 923431080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 328 | 20240103 | 130400 | 923431080 | 10480 | 10480 | 10480 | 10480 | 495 |
| 329 | 20240103 | 130300 | 918243480 | 10480 | 10490 | 10490 | 10480 | 3 |
| 330 | 20240103 | 130200 | 918212030 | 10490 | 10490 | 10490 | 10490 | 13 |
| 331 | 20240103 | 130100 | 918075660 | 10490 | 10490 | 10490 | 10490 | 1 |
| 332 | 20240103 | 130000 | 918065170 | 10480 | 10490 | 10490 | 10480 | 107 |
| 333 | 20240103 | 125900 | 916943690 | 10490 | 10490 | 10490 | 10490 | 13 |
| 334 | 20240103 | 125800 | 916807320 | 10490 | 10490 | 10490 | 10490 | 1 |
| 335 | 20240103 | 125700 | 916796830 | 10490 | 10490 | 10490 | 10480 | 129 |
| 336 | 20240103 | 125600 | 915444620 | 10490 | 10490 | 10490 | 10490 | 22 |
| 337 | 20240103 | 125500 | 915213840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 338 | 20240103 | 125400 | 915213840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 339 | 20240103 | 125300 | 915213840 | 10480 | 10490 | 10490 | 10480 | 225 |
| 340 | 20240103 | 125200 | 912854590 | 10480 | 10480 | 10480 | 10480 | 35 |
| 341 | 20240103 | 125100 | 912487790 | 10490 | 10490 | 10490 | 10490 | 0 |
| 342 | 20240103 | 125000 | 912487790 | 10490 | 10490 | 10490 | 10490 | 150 |
| 343 | 20240103 | 124900 | 910914290 | 10480 | 10480 | 10480 | 10480 | 22 |
| 344 | 20240103 | 124800 | 910683730 | 10480 | 10480 | 10480 | 10470 | 484 |
| 345 | 20240103 | 124700 | 905612670 | 10480 | 10480 | 10480 | 10470 | 684 |
| 346 | 20240103 | 124600 | 898449350 | 10480 | 10480 | 10480 | 10480 | 221 |
| 347 | 20240103 | 124500 | 896133270 | 10480 | 10480 | 10480 | 10480 | 60 |
| 348 | 20240103 | 124400 | 895504470 | 10480 | 10480 | 10480 | 10480 | 2 |
| 349 | 20240103 | 124300 | 895483510 | 10480 | 10490 | 10500 | 10480 | 623 |
| 350 | 20240103 | 124200 | 888947340 | 10490 | 10490 | 10490 | 10490 | 16 |
| 351 | 20240103 | 124100 | 888779500 | 10490 | 10490 | 10490 | 10490 | 2 |
| 352 | 20240103 | 124000 | 888758520 | 10490 | 10490 | 10490 | 10490 | 1 |
| 353 | 20240103 | 123900 | 888748030 | 10490 | 10490 | 10490 | 10490 | 2 |
| 354 | 20240103 | 123800 | 888727050 | 10490 | 10490 | 10490 | 10490 | 2 |
| 355 | 20240103 | 123700 | 888706070 | 10490 | 10490 | 10490 | 10490 | 3 |
| 356 | 20240103 | 123600 | 888674600 | 10490 | 10490 | 10490 | 10490 | 164 |
| 357 | 20240103 | 123500 | 886954240 | 10500 | 10480 | 10500 | 10470 | 467 |
| 358 | 20240103 | 123400 | 882060920 | 10480 | 10480 | 10480 | 10480 | 92 |
| 359 | 20240103 | 123300 | 881096760 | 10480 | 10480 | 10480 | 10480 | 200 |
| 360 | 20240103 | 123200 | 879000760 | 10500 | 10500 | 10500 | 10500 | 4 |
| 361 | 20240103 | 123100 | 878958760 | 10480 | 10480 | 10480 | 10480 | 32 |
| 362 | 20240103 | 123000 | 878623400 | 10500 | 10490 | 10500 | 10490 | 79 |
| 363 | 20240103 | 122900 | 877794180 | 10490 | 10490 | 10490 | 10490 | 0 |
| 364 | 20240103 | 122800 | 877794180 | 10490 | 10490 | 10490 | 10490 | 210 |
| 365 | 20240103 | 122700 | 875591280 | 10490 | 10490 | 10490 | 10490 | 0 |
| 366 | 20240103 | 122600 | 875591280 | 10490 | 10490 | 10490 | 10490 | 0 |
| 367 | 20240103 | 122500 | 875591280 | 10490 | 10500 | 10500 | 10490 | 51 |
| 368 | 20240103 | 122400 | 875056280 | 10500 | 10490 | 10500 | 10490 | 272 |
| 369 | 20240103 | 122300 | 872202580 | 10490 | 10490 | 10490 | 10490 | 0 |
| 370 | 20240103 | 122200 | 872202580 | 10490 | 10490 | 10490 | 10490 | 257 |
| 371 | 20240103 | 122100 | 869506650 | 10490 | 10500 | 10500 | 10490 | 802 |
| 372 | 20240103 | 122000 | 861093650 | 10500 | 10500 | 10500 | 10500 | 3 |
| 373 | 20240103 | 121900 | 861062150 | 10500 | 10500 | 10500 | 10500 | 3 |
| 374 | 20240103 | 121800 | 861030650 | 10500 | 10500 | 10500 | 10500 | 2 |
| 375 | 20240103 | 121700 | 861009650 | 10500 | 10500 | 10500 | 10500 | 3 |
| 376 | 20240103 | 121600 | 860978150 | 10500 | 10490 | 10500 | 10490 | 593 |
| 377 | 20240103 | 121500 | 854756670 | 10500 | 10500 | 10500 | 10490 | 674 |
| 378 | 20240103 | 121400 | 847684890 | 10490 | 10500 | 10500 | 10490 | 7 |
| 379 | 20240103 | 121300 | 847611440 | 10500 | 10500 | 10500 | 10490 | 5 |
| 380 | 20240103 | 121200 | 847558960 | 10500 | 10500 | 10500 | 10500 | 2 |
| 381 | 20240103 | 121100 | 847537960 | 10500 | 10500 | 10500 | 10500 | 96 |
| 382 | 20240103 | 121000 | 846529960 | 10500 | 10500 | 10500 | 10500 | 308 |
| 383 | 20240103 | 120900 | 843295960 | 10500 | 10500 | 10500 | 10500 | 27 |
| 384 | 20240103 | 120800 | 843012460 | 10500 | 10500 | 10500 | 10500 | 1 |
| 385 | 20240103 | 120700 | 843001960 | 10500 | 10510 | 10510 | 10500 | 101 |
| 386 | 20240103 | 120600 | 841940460 | 10510 | 10500 | 10510 | 10500 | 431 |
| 387 | 20240103 | 120500 | 837413780 | 10510 | 10510 | 10510 | 10510 | 0 |
| 388 | 20240103 | 120400 | 837413780 | 10510 | 10510 | 10510 | 10510 | 0 |
| 389 | 20240103 | 120300 | 837413780 | 10510 | 10500 | 10510 | 10500 | 263 |
| 390 | 20240103 | 120200 | 834651880 | 10510 | 10500 | 10510 | 10500 | 70 |
| 391 | 20240103 | 120100 | 833916780 | 10500 | 10500 | 10500 | 10500 | 0 |
| 392 | 20240103 | 120000 | 833916780 | 10500 | 10500 | 10500 | 10500 | 1 |
| 393 | 20240103 | 115900 | 833906280 | 10510 | 10510 | 10510 | 10510 | 0 |
| 394 | 20240103 | 115800 | 833906280 | 10510 | 10500 | 10510 | 10500 | 36 |
| 395 | 20240103 | 115700 | 833528190 | 10500 | 10500 | 10500 | 10500 | 10 |
| 396 | 20240103 | 115600 | 833423190 | 10500 | 10500 | 10500 | 10500 | 2 |
| 397 | 20240103 | 115500 | 833402190 | 10500 | 10500 | 10500 | 10500 | 1 |
| 398 | 20240103 | 115400 | 833391690 | 10510 | 10510 | 10510 | 10510 | 10 |
| 399 | 20240103 | 115300 | 833286590 | 10510 | 10510 | 10510 | 10500 | 134 |
| 400 | 20240103 | 115200 | 831879250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 401 | 20240103 | 115100 | 831879250 | 10510 | 10500 | 10510 | 10500 | 145 |
| 402 | 20240103 | 115000 | 830356530 | 10510 | 10510 | 10510 | 10510 | 2 |
| 403 | 20240103 | 114900 | 830335510 | 10510 | 10500 | 10510 | 10500 | 70 |
| 404 | 20240103 | 114800 | 829600490 | 10500 | 10500 | 10500 | 10500 | 15 |
| 405 | 20240103 | 114700 | 829442990 | 10500 | 10500 | 10500 | 10500 | 22 |
| 406 | 20240103 | 114600 | 829211990 | 10500 | 10500 | 10500 | 10500 | 118 |
| 407 | 20240103 | 114500 | 827972990 | 10500 | 10500 | 10500 | 10490 | 31 |
| 408 | 20240103 | 114400 | 827647630 | 10500 | 10500 | 10500 | 10500 | 5 |
| 409 | 20240103 | 114300 | 827595130 | 10500 | 10500 | 10500 | 10500 | 108 |
| 410 | 20240103 | 114200 | 826461130 | 10500 | 10500 | 10500 | 10500 | 69 |
| 411 | 20240103 | 114100 | 825736630 | 10490 | 10490 | 10500 | 10490 | 39 |
| 412 | 20240103 | 114000 | 825327490 | 10500 | 10500 | 10500 | 10500 | 5 |
| 413 | 20240103 | 113900 | 825274990 | 10490 | 10490 | 10500 | 10490 | 99 |
| 414 | 20240103 | 113800 | 824235520 | 10500 | 10500 | 10500 | 10500 | 4 |
| 415 | 20240103 | 113700 | 824193520 | 10500 | 10500 | 10500 | 10500 | 8 |
| 416 | 20240103 | 113600 | 824109520 | 10500 | 10500 | 10500 | 10500 | 2 |
| 417 | 20240103 | 113500 | 824088520 | 10510 | 10490 | 10510 | 10490 | 21 |
| 418 | 20240103 | 113400 | 823868210 | 10510 | 10510 | 10510 | 10510 | 2 |
| 419 | 20240103 | 113300 | 823847190 | 10510 | 10510 | 10510 | 10510 | 3 |
| 420 | 20240103 | 113200 | 823815660 | 10510 | 10510 | 10510 | 10510 | 2 |
| 421 | 20240103 | 113100 | 823794640 | 10510 | 10510 | 10510 | 10510 | 2 |
| 422 | 20240103 | 113000 | 823773620 | 10490 | 10510 | 10510 | 10490 | 31 |
| 423 | 20240103 | 112900 | 823448390 | 10510 | 10500 | 10510 | 10500 | 126 |
| 424 | 20240103 | 112800 | 822124940 | 10500 | 10500 | 10500 | 10500 | 4 |
| 425 | 20240103 | 112700 | 822082940 | 10500 | 10500 | 10500 | 10500 | 63 |
| 426 | 20240103 | 112600 | 821421440 | 10500 | 10500 | 10500 | 10500 | 2 |
| 427 | 20240103 | 112500 | 821400440 | 10500 | 10500 | 10500 | 10500 | 743 |
| 428 | 20240103 | 112400 | 813598940 | 10500 | 10500 | 10500 | 10500 | 11 |
| 429 | 20240103 | 112300 | 813483440 | 10500 | 10500 | 10500 | 10500 | 4 |
| 430 | 20240103 | 112200 | 813441440 | 10500 | 10500 | 10500 | 10500 | 1 |
| 431 | 20240103 | 112100 | 813430940 | 10500 | 10500 | 10500 | 10500 | 27 |
| 432 | 20240103 | 112000 | 813147440 | 10500 | 10500 | 10500 | 10500 | 2 |
| 433 | 20240103 | 111900 | 813126440 | 10500 | 10490 | 10500 | 10490 | 19 |
| 434 | 20240103 | 111800 | 812927120 | 10500 | 10500 | 10500 | 10490 | 6 |
| 435 | 20240103 | 111700 | 812864130 | 10500 | 10500 | 10500 | 10500 | 113 |
| 436 | 20240103 | 111600 | 811677630 | 10500 | 10500 | 10500 | 10500 | 3 |
| 437 | 20240103 | 111500 | 811646130 | 10500 | 10500 | 10500 | 10500 | 2 |
| 438 | 20240103 | 111400 | 811625130 | 10500 | 10500 | 10500 | 10500 | 3 |
| 439 | 20240103 | 111300 | 811593630 | 10500 | 10500 | 10500 | 10500 | 97 |
| 440 | 20240103 | 111200 | 810575130 | 10500 | 10500 | 10500 | 10500 | 1 |
| 441 | 20240103 | 111100 | 810564630 | 10490 | 10500 | 10500 | 10490 | 16 |
| 442 | 20240103 | 111000 | 810396670 | 10500 | 10500 | 10500 | 10500 | 12 |
| 443 | 20240103 | 110900 | 810270670 | 10500 | 10500 | 10500 | 10500 | 3 |
| 444 | 20240103 | 110800 | 810239170 | 10500 | 10490 | 10500 | 10490 | 777 |
| 445 | 20240103 | 110700 | 802080780 | 10490 | 10490 | 10490 | 10490 | 2 |
| 446 | 20240103 | 110600 | 802059800 | 10490 | 10490 | 10490 | 10490 | 20 |
| 447 | 20240103 | 110500 | 801850000 | 10500 | 10500 | 10500 | 10500 | 103 |
| 448 | 20240103 | 110400 | 800768500 | 10500 | 10500 | 10500 | 10500 | 100 |
| 449 | 20240103 | 110300 | 799718500 | 10500 | 10490 | 10500 | 10490 | 168 |
| 450 | 20240103 | 110200 | 797955480 | 10490 | 10490 | 10490 | 10490 | 100 |
| 451 | 20240103 | 110100 | 796906480 | 10490 | 10490 | 10490 | 10490 | 0 |
| 452 | 20240103 | 110000 | 796906480 | 10490 | 10490 | 10490 | 10490 | 0 |
| 453 | 20240103 | 105900 | 796906480 | 10490 | 10490 | 10490 | 10490 | 77 |
| 454 | 20240103 | 105800 | 796098750 | 10490 | 10490 | 10490 | 10490 | 0 |
| 455 | 20240103 | 105700 | 796098750 | 10490 | 10490 | 10490 | 10490 | 0 |
| 456 | 20240103 | 105600 | 796098750 | 10490 | 10490 | 10490 | 10490 | 266 |
| 457 | 20240103 | 105500 | 793308410 | 10490 | 10490 | 10490 | 10490 | 1 |
| 458 | 20240103 | 105400 | 793297920 | 10490 | 10490 | 10490 | 10490 | 8 |
| 459 | 20240103 | 105300 | 793214000 | 10480 | 10480 | 10480 | 10480 | 0 |
| 460 | 20240103 | 105200 | 793214000 | 10480 | 10480 | 10480 | 10480 | 50 |
| 461 | 20240103 | 105100 | 792690000 | 10490 | 10480 | 10490 | 10480 | 3 |
| 462 | 20240103 | 105000 | 792658540 | 10480 | 10490 | 10490 | 10480 | 85 |
| 463 | 20240103 | 104900 | 791767530 | 10490 | 10490 | 10490 | 10490 | 5 |
| 464 | 20240103 | 104800 | 791715080 | 10490 | 10490 | 10490 | 10490 | 0 |
| 465 | 20240103 | 104700 | 791715080 | 10490 | 10490 | 10490 | 10480 | 85 |
| 466 | 20240103 | 104600 | 790824170 | 10480 | 10480 | 10490 | 10480 | 20 |
| 467 | 20240103 | 104500 | 790614530 | 10480 | 10480 | 10480 | 10480 | 30 |
| 468 | 20240103 | 104400 | 790300130 | 10490 | 10490 | 10490 | 10490 | 682 |
| 469 | 20240103 | 104300 | 783145950 | 10490 | 10490 | 10490 | 10490 | 58 |
| 470 | 20240103 | 104200 | 782537530 | 10490 | 10490 | 10490 | 10490 | 0 |
| 471 | 20240103 | 104100 | 782537530 | 10490 | 10490 | 10490 | 10490 | 70 |
| 472 | 20240103 | 104000 | 781803230 | 10490 | 10490 | 10490 | 10490 | 75 |
| 473 | 20240103 | 103900 | 781016480 | 10490 | 10490 | 10490 | 10490 | 20 |
| 474 | 20240103 | 103800 | 780806680 | 10490 | 10490 | 10490 | 10490 | 18 |
| 475 | 20240103 | 103700 | 780617860 | 10490 | 10490 | 10490 | 10490 | 11 |
| 476 | 20240103 | 103600 | 780502470 | 10480 | 10490 | 10490 | 10480 | 51 |
| 477 | 20240103 | 103500 | 779967780 | 10500 | 10500 | 10500 | 10500 | 137 |
| 478 | 20240103 | 103400 | 778529280 | 10500 | 10500 | 10500 | 10500 | 55 |
| 479 | 20240103 | 103300 | 777951780 | 10500 | 10500 | 10500 | 10500 | 2 |
| 480 | 20240103 | 103200 | 777930780 | 10500 | 10510 | 10510 | 10500 | 247 |
| 481 | 20240103 | 103100 | 775336770 | 10510 | 10510 | 10510 | 10500 | 13 |
| 482 | 20240103 | 103000 | 775200150 | 10510 | 10500 | 10510 | 10470 | 326 |
| 483 | 20240103 | 102900 | 771781700 | 10500 | 10500 | 10500 | 10500 | 3 |
| 484 | 20240103 | 102800 | 771750200 | 10480 | 10500 | 10500 | 10480 | 40 |
| 485 | 20240103 | 102700 | 771330400 | 10500 | 10500 | 10500 | 10500 | 100 |
| 486 | 20240103 | 102600 | 770280400 | 10500 | 10500 | 10500 | 10500 | 2 |
| 487 | 20240103 | 102500 | 770259400 | 10500 | 10490 | 10500 | 10490 | 32 |
| 488 | 20240103 | 102400 | 769923700 | 10500 | 10500 | 10500 | 10500 | 254 |
| 489 | 20240103 | 102300 | 767256700 | 10500 | 10500 | 10500 | 10500 | 175 |
| 490 | 20240103 | 102200 | 765419200 | 10510 | 10510 | 10510 | 10510 | 1 |
| 491 | 20240103 | 102100 | 765408690 | 10500 | 10490 | 10510 | 10490 | 413 |
| 492 | 20240103 | 102000 | 761073170 | 10500 | 10500 | 10500 | 10500 | 2 |
| 493 | 20240103 | 101900 | 761052170 | 10490 | 10490 | 10500 | 10490 | 505 |
| 494 | 20240103 | 101800 | 755754290 | 10480 | 10470 | 10480 | 10470 | 26 |
| 495 | 20240103 | 101700 | 755481820 | 10470 | 10470 | 10480 | 10470 | 122 |
| 496 | 20240103 | 101600 | 754204200 | 10470 | 10460 | 10470 | 10460 | 674 |
| 497 | 20240103 | 101500 | 747150520 | 10470 | 10470 | 10470 | 10460 | 61 |
| 498 | 20240103 | 101400 | 746512420 | 10470 | 10470 | 10480 | 10470 | 1184 |
| 499 | 20240103 | 101300 | 734115920 | 10470 | 10480 | 10490 | 10470 | 751 |
| 500 | 20240103 | 101200 | 726244260 | 10490 | 10500 | 10500 | 10490 | 21 |
| 501 | 20240103 | 101100 | 726023960 | 10500 | 10500 | 10510 | 10500 | 2766 |
| 502 | 20240103 | 101000 | 696970990 | 10500 | 10500 | 10500 | 10480 | 1136 |
| 503 | 20240103 | 100900 | 685057360 | 10490 | 10500 | 10500 | 10490 | 294 |
| 504 | 20240103 | 100800 | 681970380 | 10500 | 10500 | 10500 | 10500 | 100 |
| 505 | 20240103 | 100700 | 680920380 | 10500 | 10500 | 10500 | 10500 | 248 |
| 506 | 20240103 | 100600 | 678316380 | 10500 | 10500 | 10500 | 10500 | 744 |
| 507 | 20240103 | 100500 | 670504380 | 10530 | 10530 | 10530 | 10530 | 0 |
| 508 | 20240103 | 100400 | 670504380 | 10530 | 10530 | 10530 | 10530 | 1 |
| 509 | 20240103 | 100300 | 670493850 | 10530 | 10530 | 10530 | 10530 | 0 |
| 510 | 20240103 | 100200 | 670493850 | 10530 | 10500 | 10530 | 10500 | 4 |
| 511 | 20240103 | 100100 | 670451820 | 10520 | 10530 | 10530 | 10520 | 644 |
| 512 | 20240103 | 100000 | 663671930 | 10530 | 10530 | 10530 | 10530 | 1 |
| 513 | 20240103 | 095900 | 663661400 | 10520 | 10520 | 10520 | 10520 | 300 |
| 514 | 20240103 | 095800 | 660505400 | 10530 | 10500 | 10530 | 10500 | 181 |
| 515 | 20240103 | 095700 | 658604240 | 10500 | 10500 | 10500 | 10500 | 2 |
| 516 | 20240103 | 095600 | 658583240 | 10480 | 10490 | 10490 | 10480 | 543 |
| 517 | 20240103 | 095500 | 652887350 | 10490 | 10510 | 10510 | 10490 | 1428 |
| 518 | 20240103 | 095400 | 637898630 | 10510 | 10500 | 10510 | 10500 | 243 |
| 519 | 20240103 | 095300 | 635347030 | 10500 | 10500 | 10500 | 10500 | 1643 |
| 520 | 20240103 | 095200 | 618095530 | 10500 | 10500 | 10500 | 10500 | 592 |
| 521 | 20240103 | 095100 | 611879530 | 10500 | 10500 | 10500 | 10490 | 2293 |
| 522 | 20240103 | 095000 | 587805770 | 10500 | 10500 | 10500 | 10500 | 98 |
| 523 | 20240103 | 094900 | 586776770 | 10500 | 10490 | 10520 | 10480 | 1997 |
| 524 | 20240103 | 094800 | 565823430 | 10490 | 10500 | 10500 | 10490 | 1748 |
| 525 | 20240103 | 094700 | 547479630 | 10500 | 10500 | 10500 | 10500 | 1 |
| 526 | 20240103 | 094600 | 547469130 | 10500 | 10520 | 10520 | 10500 | 2185 |
| 527 | 20240103 | 094500 | 524515230 | 10520 | 10520 | 10520 | 10520 | 4 |
| 528 | 20240103 | 094400 | 524473150 | 10520 | 10500 | 10520 | 10500 | 137 |
| 529 | 20240103 | 094300 | 523031930 | 10500 | 10520 | 10520 | 10500 | 1751 |
| 530 | 20240103 | 094200 | 504638810 | 10520 | 10500 | 10530 | 10500 | 2487 |
| 531 | 20240103 | 094100 | 478513700 | 10500 | 10510 | 10520 | 10500 | 652 |
| 532 | 20240103 | 094000 | 471662160 | 10510 | 10520 | 10520 | 10510 | 161 |
| 533 | 20240103 | 093900 | 469969140 | 10520 | 10540 | 10540 | 10520 | 2939 |
| 534 | 20240103 | 093800 | 439034480 | 10540 | 10540 | 10540 | 10540 | 248 |
| 535 | 20240103 | 093700 | 436420560 | 10550 | 10550 | 10580 | 10550 | 1077 |
| 536 | 20240103 | 093600 | 425054810 | 10550 | 10540 | 10550 | 10530 | 594 |
| 537 | 20240103 | 093500 | 418790750 | 10540 | 10550 | 10550 | 10540 | 1401 |
| 538 | 20240103 | 093400 | 404021760 | 10550 | 10550 | 10560 | 10550 | 1417 |
| 539 | 20240103 | 093300 | 389070790 | 10560 | 10560 | 10560 | 10550 | 56 |
| 540 | 20240103 | 093200 | 388479450 | 10550 | 10560 | 10560 | 10550 | 162 |
| 541 | 20240103 | 093100 | 386770320 | 10560 | 10560 | 10570 | 10550 | 912 |
| 542 | 20240103 | 093000 | 377137590 | 10570 | 10570 | 10570 | 10570 | 39 |
| 543 | 20240103 | 092900 | 376725360 | 10570 | 10550 | 10570 | 10550 | 298 |
| 544 | 20240103 | 092800 | 373577810 | 10550 | 10550 | 10560 | 10550 | 2313 |
| 545 | 20240103 | 092700 | 349175650 | 10560 | 10560 | 10560 | 10560 | 170 |
| 546 | 20240103 | 092600 | 347380450 | 10560 | 10530 | 10560 | 10530 | 1158 |
| 547 | 20240103 | 092500 | 335178420 | 10530 | 10510 | 10530 | 10510 | 519 |
| 548 | 20240103 | 092400 | 329716510 | 10520 | 10520 | 10520 | 10520 | 100 |
| 549 | 20240103 | 092300 | 328664510 | 10520 | 10540 | 10540 | 10520 | 212 |
| 550 | 20240103 | 092200 | 326432050 | 10530 | 10540 | 10540 | 10510 | 715 |
| 551 | 20240103 | 092100 | 318906510 | 10520 | 10490 | 10540 | 10490 | 3168 |
| 552 | 20240103 | 092000 | 285638100 | 10480 | 10480 | 10490 | 10480 | 1487 |
| 553 | 20240103 | 091900 | 270048080 | 10480 | 10470 | 10480 | 10470 | 1057 |
| 554 | 20240103 | 091800 | 258977160 | 10480 | 10480 | 10480 | 10470 | 856 |
| 555 | 20240103 | 091700 | 250007780 | 10480 | 10470 | 10480 | 10460 | 1282 |
| 556 | 20240103 | 091600 | 236584490 | 10460 | 10470 | 10470 | 10460 | 349 |
| 557 | 20240103 | 091500 | 232932520 | 10470 | 10440 | 10470 | 10430 | 3140 |
| 558 | 20240103 | 091400 | 200109120 | 10440 | 10440 | 10440 | 10440 | 10 |
| 559 | 20240103 | 091300 | 200004720 | 10440 | 10420 | 10440 | 10420 | 197 |
| 560 | 20240103 | 091200 | 197948060 | 10420 | 10460 | 10460 | 10420 | 504 |
| 561 | 20240103 | 091100 | 192684520 | 10480 | 10480 | 10490 | 10480 | 1874 |
| 562 | 20240103 | 091000 | 173031720 | 10480 | 10410 | 10480 | 10410 | 5270 |
| 563 | 20240103 | 090900 | 117954690 | 10420 | 10420 | 10420 | 10410 | 416 |
| 564 | 20240103 | 090800 | 113620400 | 10420 | 10410 | 10420 | 10400 | 1422 |
| 565 | 20240103 | 090700 | 98817110 | 10410 | 10410 | 10410 | 10410 | 1194 |
| 566 | 20240103 | 090600 | 86387570 | 10390 | 10400 | 10400 | 10390 | 1001 |
| 567 | 20240103 | 090500 | 75979700 | 10400 | 10460 | 10460 | 10400 | 821 |
| 568 | 20240103 | 090400 | 67433830 | 10460 | 10400 | 10460 | 10400 | 840 |
| 569 | 20240103 | 090300 | 58686050 | 10400 | 10390 | 10450 | 10390 | 981 |
| 570 | 20240103 | 090200 | 48477250 | 10390 | 10460 | 10460 | 10380 | 608 |
| 571 | 20240103 | 090100 | 42159380 | 10390 | 10360 | 10390 | 10350 | 1172 |
| 572 | 20240103 | 090000 | 29983850 | 10390 | 10410 | 10470 | 10370 | 2377 |