28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 183200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 3 | 20240104 | 183100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20240104 | 183000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20240104 | 182900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20240104 | 182800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20240104 | 182700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20240104 | 182600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20240104 | 182500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20240104 | 182400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20240104 | 182300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20240104 | 182200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20240104 | 182100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20240104 | 182000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20240104 | 181900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20240104 | 181800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20240104 | 181700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20240104 | 181600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20240104 | 181500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20240104 | 181400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20240104 | 181300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20240104 | 181200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20240104 | 181100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20240104 | 181000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20240104 | 180900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20240104 | 180800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20240104 | 180700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20240104 | 180600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20240104 | 180500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20240104 | 180400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20240104 | 180300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20240104 | 180200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 33 | 20240104 | 180100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20240104 | 180000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20240104 | 175900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20240104 | 175800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20240104 | 175700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20240104 | 175600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20240104 | 175500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20240104 | 175400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20240104 | 175300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20240104 | 175200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20240104 | 175100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20240104 | 175000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20240104 | 174900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20240104 | 174800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20240104 | 174700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20240104 | 174600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20240104 | 174500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20240104 | 174400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20240104 | 174300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20240104 | 174200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20240104 | 174100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20240104 | 174000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20240104 | 173900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20240104 | 173800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20240104 | 173700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20240104 | 173600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20240104 | 173500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20240104 | 173400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20240104 | 173300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20240104 | 173200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 63 | 20240104 | 173100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20240104 | 173000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20240104 | 172900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20240104 | 172800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20240104 | 172700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20240104 | 172600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20240104 | 172500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20240104 | 172400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20240104 | 172300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20240104 | 172200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20240104 | 172100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20240104 | 172000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20240104 | 171900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20240104 | 171800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20240104 | 171700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20240104 | 171600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20240104 | 171500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20240104 | 171400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20240104 | 171300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20240104 | 171200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20240104 | 171100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20240104 | 171000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20240104 | 170900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20240104 | 170800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20240104 | 170700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20240104 | 170600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20240104 | 170500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20240104 | 170400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20240104 | 170300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20240104 | 170200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 93 | 20240104 | 170100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20240104 | 170000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20240104 | 165900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20240104 | 165800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20240104 | 165700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20240104 | 165600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20240104 | 165500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20240104 | 165400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20240104 | 165300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20240104 | 165200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20240104 | 165100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20240104 | 165000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20240104 | 164900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20240104 | 164800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20240104 | 164700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20240104 | 164600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20240104 | 164500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20240104 | 164400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20240104 | 164300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20240104 | 164200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20240104 | 164100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20240104 | 164000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20240104 | 163900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20240104 | 163800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20240104 | 163700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20240104 | 163600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20240104 | 163500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20240104 | 163400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20240104 | 163300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20240104 | 163200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 123 | 20240104 | 163100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20240104 | 163000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20240104 | 162900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20240104 | 162800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20240104 | 162700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20240104 | 162600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20240104 | 162500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20240104 | 162400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20240104 | 162300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20240104 | 162200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20240104 | 162100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20240104 | 162000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20240104 | 161900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20240104 | 161800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20240104 | 161700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20240104 | 161600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20240104 | 161500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20240104 | 161400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20240104 | 161300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20240104 | 161200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20240104 | 161100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20240104 | 161000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20240104 | 160900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20240104 | 160800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20240104 | 160700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20240104 | 160600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20240104 | 160500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20240104 | 160400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20240104 | 160300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20240104 | 160200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 153 | 20240104 | 160100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20240104 | 160000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20240104 | 155900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20240104 | 155800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20240104 | 155700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20240104 | 155600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20240104 | 155500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20240104 | 155400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20240104 | 155300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20240104 | 155200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20240104 | 155100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20240104 | 155000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20240104 | 154900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20240104 | 154800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20240104 | 154700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20240104 | 154600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20240104 | 154500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20240104 | 154400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20240104 | 154300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20240104 | 154200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20240104 | 154100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20240104 | 154000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20240104 | 153900 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20240104 | 153800 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20240104 | 153700 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20240104 | 153600 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20240104 | 153500 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20240104 | 153400 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20240104 | 153300 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20240104 | 153200 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 183 | 20240104 | 153100 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20240104 | 153000 | 1138729460 | 4180 | 4180 | 4180 | 4180 | 3573 |
| 185 | 20240104 | 152900 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20240104 | 152800 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20240104 | 152700 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20240104 | 152600 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20240104 | 152500 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20240104 | 152400 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20240104 | 152300 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20240104 | 152200 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20240104 | 152100 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20240104 | 152000 | 1123794320 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20240104 | 151900 | 1123794320 | 4200 | 4180 | 4200 | 4180 | 2049 |
| 196 | 20240104 | 151800 | 1115208195 | 4180 | 4180 | 4185 | 4180 | 191 |
| 197 | 20240104 | 151700 | 1114409550 | 4185 | 4180 | 4185 | 4180 | 9 |
| 198 | 20240104 | 151600 | 1114371900 | 4180 | 4180 | 4180 | 4180 | 198 |
| 199 | 20240104 | 151500 | 1113544260 | 4190 | 4180 | 4190 | 4180 | 9 |
| 200 | 20240104 | 151400 | 1113506630 | 4185 | 4185 | 4185 | 4185 | 2 |
| 201 | 20240104 | 151300 | 1113498260 | 4180 | 4180 | 4180 | 4180 | 194 |
| 202 | 20240104 | 151200 | 1112687340 | 4175 | 4190 | 4190 | 4175 | 1387 |
| 203 | 20240104 | 151100 | 1106889595 | 4185 | 4180 | 4195 | 4175 | 1122 |
| 204 | 20240104 | 151000 | 1102204510 | 4195 | 4190 | 4195 | 4190 | 1261 |
| 205 | 20240104 | 150900 | 1096920875 | 4195 | 4195 | 4195 | 4180 | 81 |
| 206 | 20240104 | 150800 | 1096581380 | 4195 | 4190 | 4195 | 4180 | 729 |
| 207 | 20240104 | 150700 | 1093526645 | 4195 | 4190 | 4195 | 4175 | 8 |
| 208 | 20240104 | 150600 | 1093493160 | 4185 | 4195 | 4195 | 4180 | 868 |
| 209 | 20240104 | 150500 | 1089863115 | 4195 | 4190 | 4195 | 4190 | 153 |
| 210 | 20240104 | 150400 | 1089221285 | 4195 | 4195 | 4195 | 4195 | 10 |
| 211 | 20240104 | 150300 | 1089179335 | 4200 | 4180 | 4200 | 4180 | 513 |
| 212 | 20240104 | 150200 | 1087033640 | 4200 | 4200 | 4200 | 4200 | 9 |
| 213 | 20240104 | 150100 | 1086995840 | 4180 | 4185 | 4185 | 4180 | 589 |
| 214 | 20240104 | 150000 | 1084531665 | 4185 | 4195 | 4200 | 4185 | 504 |
| 215 | 20240104 | 145900 | 1082422390 | 4185 | 4190 | 4200 | 4185 | 513 |
| 216 | 20240104 | 145800 | 1080275340 | 4190 | 4190 | 4190 | 4190 | 112 |
| 217 | 20240104 | 145700 | 1079806060 | 4200 | 4205 | 4205 | 4200 | 151 |
| 218 | 20240104 | 145600 | 1079171205 | 4205 | 4200 | 4205 | 4200 | 2 |
| 219 | 20240104 | 145500 | 1079162800 | 4205 | 4195 | 4205 | 4195 | 1024 |
| 220 | 20240104 | 145400 | 1074858070 | 4190 | 4195 | 4195 | 4190 | 40 |
| 221 | 20240104 | 145300 | 1074690370 | 4200 | 4190 | 4200 | 4190 | 3 |
| 222 | 20240104 | 145200 | 1074677785 | 4190 | 4195 | 4200 | 4190 | 23 |
| 223 | 20240104 | 145100 | 1074581255 | 4175 | 4205 | 4205 | 4175 | 2008 |
| 224 | 20240104 | 145000 | 1066197645 | 4205 | 4180 | 4205 | 4175 | 962 |
| 225 | 20240104 | 144900 | 1062179495 | 4205 | 4190 | 4205 | 4190 | 192 |
| 226 | 20240104 | 144800 | 1061373750 | 4195 | 4190 | 4195 | 4180 | 1061 |
| 227 | 20240104 | 144700 | 1056935695 | 4195 | 4195 | 4195 | 4180 | 66 |
| 228 | 20240104 | 144600 | 1056659690 | 4185 | 4190 | 4200 | 4185 | 57 |
| 229 | 20240104 | 144500 | 1056420810 | 4185 | 4185 | 4185 | 4185 | 150 |
| 230 | 20240104 | 144400 | 1055793060 | 4185 | 4180 | 4190 | 4180 | 180 |
| 231 | 20240104 | 144300 | 1055039960 | 4180 | 4180 | 4180 | 4180 | 85 |
| 232 | 20240104 | 144200 | 1054684660 | 4180 | 4180 | 4180 | 4180 | 0 |
| 233 | 20240104 | 144100 | 1054684660 | 4180 | 4180 | 4180 | 4180 | 0 |
| 234 | 20240104 | 144000 | 1054684660 | 4180 | 4180 | 4180 | 4180 | 0 |
| 235 | 20240104 | 143900 | 1054684660 | 4180 | 4180 | 4180 | 4180 | 114 |
| 236 | 20240104 | 143800 | 1054208140 | 4180 | 4180 | 4180 | 4175 | 256 |
| 237 | 20240104 | 143700 | 1053138490 | 4195 | 4195 | 4195 | 4195 | 0 |
| 238 | 20240104 | 143600 | 1053138490 | 4195 | 4180 | 4195 | 4180 | 501 |
| 239 | 20240104 | 143500 | 1051044295 | 4180 | 4195 | 4195 | 4180 | 3371 |
| 240 | 20240104 | 143400 | 1036932545 | 4200 | 4205 | 4205 | 4200 | 11 |
| 241 | 20240104 | 143300 | 1036886295 | 4205 | 4200 | 4205 | 4200 | 31 |
| 242 | 20240104 | 143200 | 1036755985 | 4190 | 4200 | 4200 | 4190 | 100 |
| 243 | 20240104 | 143100 | 1036336945 | 4200 | 4200 | 4200 | 4200 | 0 |
| 244 | 20240104 | 143000 | 1036336945 | 4200 | 4200 | 4200 | 4200 | 43 |
| 245 | 20240104 | 142900 | 1036156345 | 4200 | 4210 | 4210 | 4200 | 1553 |
| 246 | 20240104 | 142800 | 1029628745 | 4200 | 4200 | 4200 | 4200 | 256 |
| 247 | 20240104 | 142700 | 1028553545 | 4210 | 4210 | 4210 | 4200 | 651 |
| 248 | 20240104 | 142600 | 1025814335 | 4210 | 4195 | 4210 | 4190 | 720 |
| 249 | 20240104 | 142500 | 1022788455 | 4195 | 4195 | 4195 | 4195 | 0 |
| 250 | 20240104 | 142400 | 1022788455 | 4195 | 4200 | 4200 | 4195 | 720 |
| 251 | 20240104 | 142300 | 1019765520 | 4200 | 4200 | 4200 | 4200 | 195 |
| 252 | 20240104 | 142200 | 1018946520 | 4210 | 4210 | 4210 | 4210 | 214 |
| 253 | 20240104 | 142100 | 1018045580 | 4215 | 4215 | 4215 | 4215 | 0 |
| 254 | 20240104 | 142000 | 1018045580 | 4215 | 4215 | 4215 | 4215 | 38 |
| 255 | 20240104 | 141900 | 1017885410 | 4215 | 4215 | 4215 | 4215 | 2 |
| 256 | 20240104 | 141800 | 1017876980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 257 | 20240104 | 141700 | 1017876980 | 4220 | 4190 | 4220 | 4190 | 501 |
| 258 | 20240104 | 141600 | 1015777760 | 4210 | 4210 | 4215 | 4210 | 2433 |
| 259 | 20240104 | 141500 | 1005534800 | 4215 | 4210 | 4215 | 4210 | 70 |
| 260 | 20240104 | 141400 | 1005239800 | 4215 | 4215 | 4215 | 4215 | 0 |
| 261 | 20240104 | 141300 | 1005239800 | 4215 | 4215 | 4215 | 4215 | 226 |
| 262 | 20240104 | 141200 | 1004287210 | 4215 | 4215 | 4220 | 4215 | 131 |
| 263 | 20240104 | 141100 | 1003735025 | 4175 | 4215 | 4215 | 4175 | 1342 |
| 264 | 20240104 | 141000 | 998121495 | 4215 | 4215 | 4215 | 4215 | 100 |
| 265 | 20240104 | 140900 | 997699995 | 4215 | 4200 | 4215 | 4200 | 2414 |
| 266 | 20240104 | 140800 | 987529560 | 4200 | 4195 | 4200 | 4195 | 789 |
| 267 | 20240104 | 140700 | 984216715 | 4190 | 4180 | 4190 | 4180 | 1305 |
| 268 | 20240104 | 140600 | 978755525 | 4170 | 4160 | 4175 | 4160 | 2332 |
| 269 | 20240104 | 140500 | 969032510 | 4160 | 4160 | 4160 | 4155 | 647 |
| 270 | 20240104 | 140400 | 966343605 | 4160 | 4160 | 4160 | 4160 | 19 |
| 271 | 20240104 | 140300 | 966264565 | 4160 | 4165 | 4165 | 4160 | 83 |
| 272 | 20240104 | 140200 | 965918885 | 4165 | 4165 | 4170 | 4165 | 423 |
| 273 | 20240104 | 140100 | 964156585 | 4170 | 4170 | 4170 | 4170 | 14 |
| 274 | 20240104 | 140000 | 964098205 | 4165 | 4165 | 4170 | 4165 | 12 |
| 275 | 20240104 | 135900 | 964048220 | 4165 | 4165 | 4165 | 4165 | 67 |
| 276 | 20240104 | 135800 | 963769165 | 4170 | 4170 | 4170 | 4170 | 18 |
| 277 | 20240104 | 135700 | 963694105 | 4170 | 4170 | 4170 | 4165 | 61 |
| 278 | 20240104 | 135600 | 963439795 | 4170 | 4165 | 4170 | 4165 | 75 |
| 279 | 20240104 | 135500 | 963127360 | 4160 | 4160 | 4160 | 4160 | 50 |
| 280 | 20240104 | 135400 | 962919360 | 4165 | 4165 | 4165 | 4165 | 5 |
| 281 | 20240104 | 135300 | 962898535 | 4165 | 4165 | 4165 | 4165 | 227 |
| 282 | 20240104 | 135200 | 961953080 | 4165 | 4160 | 4165 | 4155 | 1123 |
| 283 | 20240104 | 135100 | 957281850 | 4160 | 4160 | 4160 | 4160 | 14 |
| 284 | 20240104 | 135000 | 957223610 | 4160 | 4160 | 4160 | 4160 | 0 |
| 285 | 20240104 | 134900 | 957223610 | 4160 | 4160 | 4160 | 4160 | 1 |
| 286 | 20240104 | 134800 | 957219450 | 4160 | 4150 | 4160 | 4150 | 768 |
| 287 | 20240104 | 134700 | 954032240 | 4150 | 4150 | 4150 | 4150 | 0 |
| 288 | 20240104 | 134600 | 954032240 | 4150 | 4155 | 4155 | 4150 | 1088 |
| 289 | 20240104 | 134500 | 949516900 | 4155 | 4155 | 4155 | 4155 | 972 |
| 290 | 20240104 | 134400 | 945478240 | 4160 | 4160 | 4160 | 4160 | 274 |
| 291 | 20240104 | 134300 | 944338400 | 4160 | 4160 | 4160 | 4160 | 241 |
| 292 | 20240104 | 134200 | 943335840 | 4160 | 4160 | 4160 | 4160 | 0 |
| 293 | 20240104 | 134100 | 943335840 | 4160 | 4160 | 4160 | 4160 | 101 |
| 294 | 20240104 | 134000 | 942915680 | 4160 | 4160 | 4160 | 4160 | 5 |
| 295 | 20240104 | 133900 | 942894880 | 4160 | 4160 | 4160 | 4160 | 4 |
| 296 | 20240104 | 133800 | 942878240 | 4160 | 4160 | 4160 | 4160 | 41 |
| 297 | 20240104 | 133700 | 942707680 | 4160 | 4160 | 4160 | 4160 | 8 |
| 298 | 20240104 | 133600 | 942674400 | 4160 | 4160 | 4160 | 4160 | 50 |
| 299 | 20240104 | 133500 | 942466400 | 4160 | 4160 | 4160 | 4160 | 51 |
| 300 | 20240104 | 133400 | 942254240 | 4160 | 4160 | 4160 | 4160 | 0 |
| 301 | 20240104 | 133300 | 942254240 | 4160 | 4160 | 4160 | 4160 | 150 |
| 302 | 20240104 | 133200 | 941630240 | 4160 | 4160 | 4160 | 4160 | 0 |
| 303 | 20240104 | 133100 | 941630240 | 4160 | 4165 | 4165 | 4160 | 49 |
| 304 | 20240104 | 133000 | 941426355 | 4165 | 4165 | 4165 | 4165 | 15 |
| 305 | 20240104 | 132900 | 941363880 | 4165 | 4165 | 4165 | 4155 | 17 |
| 306 | 20240104 | 132800 | 941293115 | 4165 | 4165 | 4165 | 4165 | 40 |
| 307 | 20240104 | 132700 | 941126515 | 4165 | 4170 | 4170 | 4165 | 78 |
| 308 | 20240104 | 132600 | 940801640 | 4165 | 4165 | 4165 | 4165 | 110 |
| 309 | 20240104 | 132500 | 940343490 | 4165 | 4160 | 4165 | 4160 | 200 |
| 310 | 20240104 | 132400 | 939510495 | 4170 | 4170 | 4170 | 4170 | 0 |
| 311 | 20240104 | 132300 | 939510495 | 4170 | 4150 | 4170 | 4150 | 26615 |
| 312 | 20240104 | 132200 | 829058215 | 4145 | 4140 | 4145 | 4140 | 693 |
| 313 | 20240104 | 132100 | 826186230 | 4140 | 4140 | 4140 | 4140 | 0 |
| 314 | 20240104 | 132000 | 826186230 | 4140 | 4140 | 4140 | 4140 | 148 |
| 315 | 20240104 | 131900 | 825573510 | 4145 | 4145 | 4145 | 4145 | 6 |
| 316 | 20240104 | 131800 | 825548640 | 4145 | 4140 | 4145 | 4140 | 4 |
| 317 | 20240104 | 131700 | 825532075 | 4135 | 4135 | 4135 | 4135 | 2364 |
| 318 | 20240104 | 131600 | 815756935 | 4135 | 4135 | 4145 | 4135 | 1294 |
| 319 | 20240104 | 131500 | 810406220 | 4140 | 4140 | 4140 | 4140 | 10 |
| 320 | 20240104 | 131400 | 810364820 | 4135 | 4150 | 4150 | 4135 | 2168 |
| 321 | 20240104 | 131300 | 801389975 | 4140 | 4155 | 4155 | 4140 | 2027 |
| 322 | 20240104 | 131200 | 792991005 | 4160 | 4160 | 4160 | 4160 | 2 |
| 323 | 20240104 | 131100 | 792982685 | 4160 | 4165 | 4165 | 4160 | 2 |
| 324 | 20240104 | 131000 | 792974360 | 4160 | 4165 | 4165 | 4160 | 14 |
| 325 | 20240104 | 130900 | 792916070 | 4165 | 4165 | 4165 | 4165 | 30 |
| 326 | 20240104 | 130800 | 792791120 | 4160 | 4160 | 4160 | 4160 | 21 |
| 327 | 20240104 | 130700 | 792703760 | 4160 | 4160 | 4165 | 4160 | 3 |
| 328 | 20240104 | 130600 | 792691275 | 4165 | 4155 | 4165 | 4155 | 11 |
| 329 | 20240104 | 130500 | 792645510 | 4145 | 4145 | 4150 | 4145 | 1690 |
| 330 | 20240104 | 130400 | 785632300 | 4145 | 4150 | 4150 | 4145 | 572 |
| 331 | 20240104 | 130300 | 783258640 | 4150 | 4150 | 4155 | 4150 | 52 |
| 332 | 20240104 | 130200 | 783042590 | 4155 | 4155 | 4155 | 4155 | 238 |
| 333 | 20240104 | 130100 | 782053700 | 4155 | 4155 | 4155 | 4155 | 29 |
| 334 | 20240104 | 130000 | 781933205 | 4150 | 4150 | 4155 | 4150 | 109 |
| 335 | 20240104 | 125900 | 781480815 | 4150 | 4150 | 4150 | 4150 | 17 |
| 336 | 20240104 | 125800 | 781410265 | 4150 | 4150 | 4150 | 4150 | 219 |
| 337 | 20240104 | 125700 | 780501415 | 4150 | 4150 | 4150 | 4150 | 50 |
| 338 | 20240104 | 125600 | 780293915 | 4150 | 4150 | 4150 | 4150 | 168 |
| 339 | 20240104 | 125500 | 779596715 | 4150 | 4150 | 4155 | 4150 | 65 |
| 340 | 20240104 | 125400 | 779326960 | 4155 | 4150 | 4155 | 4145 | 151 |
| 341 | 20240104 | 125300 | 778700895 | 4150 | 4160 | 4160 | 4145 | 1441 |
| 342 | 20240104 | 125200 | 772726230 | 4160 | 4160 | 4160 | 4160 | 1 |
| 343 | 20240104 | 125100 | 772722070 | 4160 | 4165 | 4165 | 4160 | 3 |
| 344 | 20240104 | 125000 | 772709585 | 4170 | 4170 | 4170 | 4170 | 0 |
| 345 | 20240104 | 124900 | 772709585 | 4170 | 4155 | 4170 | 4155 | 8 |
| 346 | 20240104 | 124800 | 772676330 | 4150 | 4160 | 4170 | 4150 | 456 |
| 347 | 20240104 | 124700 | 770783675 | 4160 | 4160 | 4160 | 4160 | 0 |
| 348 | 20240104 | 124600 | 770783675 | 4160 | 4160 | 4160 | 4160 | 17 |
| 349 | 20240104 | 124500 | 770712955 | 4160 | 4160 | 4160 | 4160 | 19 |
| 350 | 20240104 | 124400 | 770633915 | 4160 | 4165 | 4165 | 4160 | 101 |
| 351 | 20240104 | 124300 | 770213350 | 4170 | 4170 | 4170 | 4170 | 0 |
| 352 | 20240104 | 124200 | 770213350 | 4170 | 4165 | 4170 | 4150 | 64 |
| 353 | 20240104 | 124100 | 769946590 | 4170 | 4155 | 4175 | 4155 | 26 |
| 354 | 20240104 | 124000 | 769838185 | 4150 | 4150 | 4150 | 4150 | 19 |
| 355 | 20240104 | 123900 | 769759335 | 4145 | 4145 | 4150 | 4140 | 196 |
| 356 | 20240104 | 123800 | 768946615 | 4145 | 4145 | 4145 | 4140 | 1032 |
| 357 | 20240104 | 123700 | 764670145 | 4145 | 4145 | 4145 | 4140 | 998 |
| 358 | 20240104 | 123600 | 760535145 | 4145 | 4145 | 4145 | 4145 | 454 |
| 359 | 20240104 | 123500 | 758653315 | 4145 | 4150 | 4150 | 4145 | 1104 |
| 360 | 20240104 | 123400 | 754075720 | 4145 | 4150 | 4150 | 4145 | 169 |
| 361 | 20240104 | 123300 | 753375120 | 4150 | 4150 | 4150 | 4150 | 0 |
| 362 | 20240104 | 123200 | 753375120 | 4150 | 4150 | 4150 | 4150 | 319 |
| 363 | 20240104 | 123100 | 752051270 | 4145 | 4150 | 4150 | 4145 | 4197 |
| 364 | 20240104 | 123000 | 734641220 | 4150 | 4155 | 4155 | 4150 | 4601 |
| 365 | 20240104 | 122900 | 715546655 | 4155 | 4155 | 4155 | 4155 | 0 |
| 366 | 20240104 | 122800 | 715546655 | 4155 | 4160 | 4160 | 4155 | 521 |
| 367 | 20240104 | 122700 | 713381795 | 4150 | 4165 | 4165 | 4150 | 718 |
| 368 | 20240104 | 122600 | 710398240 | 4165 | 4165 | 4165 | 4165 | 226 |
| 369 | 20240104 | 122500 | 709456950 | 4165 | 4165 | 4165 | 4165 | 10 |
| 370 | 20240104 | 122400 | 709415300 | 4175 | 4175 | 4175 | 4175 | 1 |
| 371 | 20240104 | 122300 | 709411125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 372 | 20240104 | 122200 | 709411125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 373 | 20240104 | 122100 | 709411125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 374 | 20240104 | 122000 | 709411125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 375 | 20240104 | 121900 | 709411125 | 4175 | 4165 | 4175 | 4150 | 5051 |
| 376 | 20240104 | 121800 | 688419065 | 4165 | 4165 | 4165 | 4165 | 1 |
| 377 | 20240104 | 121700 | 688414900 | 4160 | 4160 | 4160 | 4160 | 300 |
| 378 | 20240104 | 121600 | 687166900 | 4160 | 4160 | 4160 | 4160 | 1 |
| 379 | 20240104 | 121500 | 687162740 | 4160 | 4165 | 4165 | 4160 | 109 |
| 380 | 20240104 | 121400 | 686709135 | 4170 | 4170 | 4170 | 4170 | 1 |
| 381 | 20240104 | 121300 | 686704965 | 4170 | 4170 | 4170 | 4170 | 50 |
| 382 | 20240104 | 121200 | 686496465 | 4175 | 4175 | 4175 | 4175 | 0 |
| 383 | 20240104 | 121100 | 686496465 | 4175 | 4175 | 4175 | 4175 | 1 |
| 384 | 20240104 | 121000 | 686492290 | 4170 | 4170 | 4170 | 4170 | 260 |
| 385 | 20240104 | 120900 | 685408090 | 4170 | 4170 | 4170 | 4170 | 22 |
| 386 | 20240104 | 120800 | 685316350 | 4170 | 4170 | 4170 | 4170 | 90 |
| 387 | 20240104 | 120700 | 684941050 | 4170 | 4170 | 4170 | 4170 | 74 |
| 388 | 20240104 | 120600 | 684632470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 389 | 20240104 | 120500 | 684632470 | 4170 | 4175 | 4175 | 4170 | 12 |
| 390 | 20240104 | 120400 | 684582380 | 4180 | 4180 | 4180 | 4180 | 2 |
| 391 | 20240104 | 120300 | 684574020 | 4180 | 4180 | 4180 | 4180 | 54 |
| 392 | 20240104 | 120200 | 684348300 | 4180 | 4180 | 4180 | 4175 | 114 |
| 393 | 20240104 | 120100 | 683871790 | 4180 | 4180 | 4180 | 4180 | 0 |
| 394 | 20240104 | 120000 | 683871790 | 4180 | 4180 | 4180 | 4180 | 53 |
| 395 | 20240104 | 115900 | 683650250 | 4180 | 4175 | 4180 | 4175 | 63 |
| 396 | 20240104 | 115800 | 683387145 | 4170 | 4170 | 4170 | 4170 | 1 |
| 397 | 20240104 | 115700 | 683382975 | 4150 | 4175 | 4175 | 4150 | 5002 |
| 398 | 20240104 | 115600 | 662588105 | 4175 | 4175 | 4175 | 4175 | 439 |
| 399 | 20240104 | 115500 | 660755280 | 4175 | 4175 | 4175 | 4175 | 1 |
| 400 | 20240104 | 115400 | 660751105 | 4170 | 4180 | 4180 | 4170 | 2 |
| 401 | 20240104 | 115300 | 660742755 | 4185 | 4185 | 4185 | 4185 | 0 |
| 402 | 20240104 | 115200 | 660742755 | 4185 | 4180 | 4185 | 4180 | 11 |
| 403 | 20240104 | 115100 | 660696770 | 4180 | 4180 | 4185 | 4180 | 40 |
| 404 | 20240104 | 115000 | 660529470 | 4185 | 4185 | 4185 | 4180 | 14 |
| 405 | 20240104 | 114900 | 660470940 | 4185 | 4180 | 4185 | 4175 | 696 |
| 406 | 20240104 | 114800 | 657564400 | 4175 | 4170 | 4175 | 4170 | 887 |
| 407 | 20240104 | 114700 | 653861280 | 4170 | 4170 | 4170 | 4170 | 19 |
| 408 | 20240104 | 114600 | 653782050 | 4160 | 4170 | 4170 | 4160 | 931 |
| 409 | 20240104 | 114500 | 649909050 | 4170 | 4165 | 4170 | 4165 | 78 |
| 410 | 20240104 | 114400 | 649584140 | 4170 | 4170 | 4170 | 4170 | 1 |
| 411 | 20240104 | 114300 | 649579970 | 4170 | 4170 | 4170 | 4170 | 22 |
| 412 | 20240104 | 114200 | 649488230 | 4170 | 4170 | 4170 | 4170 | 74 |
| 413 | 20240104 | 114100 | 649179650 | 4170 | 4165 | 4170 | 4165 | 1040 |
| 414 | 20240104 | 114000 | 644848045 | 4170 | 4170 | 4175 | 4170 | 57 |
| 415 | 20240104 | 113900 | 644610350 | 4170 | 4175 | 4175 | 4170 | 21 |
| 416 | 20240104 | 113800 | 644522775 | 4165 | 4170 | 4170 | 4165 | 448 |
| 417 | 20240104 | 113700 | 642655610 | 4175 | 4175 | 4175 | 4175 | 6 |
| 418 | 20240104 | 113600 | 642630560 | 4175 | 4170 | 4175 | 4170 | 21 |
| 419 | 20240104 | 113500 | 642542985 | 4175 | 4175 | 4175 | 4175 | 1 |
| 420 | 20240104 | 113400 | 642538810 | 4175 | 4170 | 4175 | 4170 | 21 |
| 421 | 20240104 | 113300 | 642451235 | 4170 | 4170 | 4170 | 4170 | 373 |
| 422 | 20240104 | 113200 | 640895825 | 4170 | 4170 | 4170 | 4170 | 16 |
| 423 | 20240104 | 113100 | 640829105 | 4170 | 4170 | 4170 | 4170 | 103 |
| 424 | 20240104 | 113000 | 640399595 | 4170 | 4165 | 4170 | 4165 | 53 |
| 425 | 20240104 | 112900 | 640178835 | 4170 | 4170 | 4170 | 4170 | 2 |
| 426 | 20240104 | 112800 | 640170495 | 4170 | 4170 | 4170 | 4170 | 13 |
| 427 | 20240104 | 112700 | 640116285 | 4165 | 4170 | 4170 | 4165 | 7 |
| 428 | 20240104 | 112600 | 640087125 | 4175 | 4165 | 4175 | 4165 | 12 |
| 429 | 20240104 | 112500 | 640037135 | 4165 | 4175 | 4175 | 4165 | 120 |
| 430 | 20240104 | 112400 | 639537135 | 4165 | 4175 | 4175 | 4165 | 433 |
| 431 | 20240104 | 112300 | 637733065 | 4175 | 4175 | 4175 | 4175 | 1 |
| 432 | 20240104 | 112200 | 637728890 | 4170 | 4170 | 4170 | 4170 | 21 |
| 433 | 20240104 | 112100 | 637641320 | 4175 | 4165 | 4175 | 4165 | 23 |
| 434 | 20240104 | 112000 | 637545515 | 4175 | 4175 | 4175 | 4175 | 31 |
| 435 | 20240104 | 111900 | 637416090 | 4165 | 4170 | 4170 | 4165 | 133 |
| 436 | 20240104 | 111800 | 636861560 | 4170 | 4170 | 4170 | 4170 | 2 |
| 437 | 20240104 | 111700 | 636853220 | 4175 | 4175 | 4175 | 4175 | 21 |
| 438 | 20240104 | 111600 | 636765545 | 4175 | 4175 | 4175 | 4175 | 4 |
| 439 | 20240104 | 111500 | 636748845 | 4175 | 4170 | 4175 | 4165 | 173 |
| 440 | 20240104 | 111400 | 636027445 | 4170 | 4170 | 4170 | 4170 | 488 |
| 441 | 20240104 | 111300 | 633992485 | 4170 | 4160 | 4170 | 4160 | 202 |
| 442 | 20240104 | 111200 | 633152145 | 4170 | 4170 | 4170 | 4170 | 501 |
| 443 | 20240104 | 111100 | 631062975 | 4175 | 4175 | 4175 | 4175 | 1 |
| 444 | 20240104 | 111000 | 631058800 | 4175 | 4175 | 4175 | 4175 | 0 |
| 445 | 20240104 | 110900 | 631058800 | 4175 | 4175 | 4175 | 4155 | 1017 |
| 446 | 20240104 | 110800 | 626828405 | 4165 | 4175 | 4175 | 4165 | 22 |
| 447 | 20240104 | 110700 | 626736765 | 4170 | 4170 | 4170 | 4165 | 2670 |
| 448 | 20240104 | 110600 | 615604015 | 4170 | 4170 | 4170 | 4170 | 1 |
| 449 | 20240104 | 110500 | 615599845 | 4170 | 4170 | 4170 | 4170 | 118 |
| 450 | 20240104 | 110400 | 615107785 | 4170 | 4170 | 4170 | 4170 | 12 |
| 451 | 20240104 | 110300 | 615057745 | 4170 | 4165 | 4170 | 4165 | 29 |
| 452 | 20240104 | 110200 | 614936940 | 4170 | 4170 | 4175 | 4170 | 343 |
| 453 | 20240104 | 110100 | 613506625 | 4170 | 4170 | 4170 | 4170 | 230 |
| 454 | 20240104 | 110000 | 612547525 | 4170 | 4165 | 4170 | 4165 | 611 |
| 455 | 20240104 | 105900 | 610002655 | 4165 | 4170 | 4170 | 4150 | 8421 |
| 456 | 20240104 | 105800 | 575002300 | 4175 | 4175 | 4175 | 4175 | 1 |
| 457 | 20240104 | 105700 | 574998125 | 4175 | 4175 | 4175 | 4175 | 1 |
| 458 | 20240104 | 105600 | 574993950 | 4170 | 4170 | 4170 | 4170 | 871 |
| 459 | 20240104 | 105500 | 571361880 | 4170 | 4165 | 4170 | 4165 | 114 |
| 460 | 20240104 | 105400 | 570887065 | 4165 | 4165 | 4165 | 4165 | 187 |
| 461 | 20240104 | 105300 | 570108210 | 4170 | 4165 | 4170 | 4165 | 76 |
| 462 | 20240104 | 105200 | 569791300 | 4160 | 4170 | 4170 | 4160 | 2646 |
| 463 | 20240104 | 105100 | 558771730 | 4185 | 4185 | 4185 | 4185 | 11 |
| 464 | 20240104 | 105000 | 558725695 | 4185 | 4185 | 4185 | 4180 | 7 |
| 465 | 20240104 | 104900 | 558696405 | 4185 | 4175 | 4185 | 4165 | 2261 |
| 466 | 20240104 | 104800 | 549261595 | 4170 | 4175 | 4175 | 4170 | 200 |
| 467 | 20240104 | 104700 | 548427445 | 4175 | 4175 | 4175 | 4175 | 1292 |
| 468 | 20240104 | 104600 | 543033345 | 4180 | 4175 | 4180 | 4175 | 3 |
| 469 | 20240104 | 104500 | 543020815 | 4175 | 4175 | 4175 | 4175 | 604 |
| 470 | 20240104 | 104400 | 540499115 | 4180 | 4185 | 4185 | 4180 | 824 |
| 471 | 20240104 | 104300 | 537052230 | 4195 | 4190 | 4195 | 4190 | 26 |
| 472 | 20240104 | 104200 | 536943285 | 4195 | 4195 | 4195 | 4190 | 97 |
| 473 | 20240104 | 104100 | 536536770 | 4190 | 4190 | 4195 | 4190 | 514 |
| 474 | 20240104 | 104000 | 534383105 | 4190 | 4185 | 4190 | 4185 | 881 |
| 475 | 20240104 | 103900 | 530692115 | 4190 | 4190 | 4190 | 4185 | 21 |
| 476 | 20240104 | 103800 | 530604130 | 4190 | 4185 | 4190 | 4185 | 211 |
| 477 | 20240104 | 103700 | 529720285 | 4185 | 4180 | 4185 | 4180 | 382 |
| 478 | 20240104 | 103600 | 528123070 | 4165 | 4170 | 4185 | 4165 | 1611 |
| 479 | 20240104 | 103500 | 521408845 | 4185 | 4170 | 4185 | 4165 | 411 |
| 480 | 20240104 | 103400 | 519696515 | 4170 | 4190 | 4190 | 4170 | 2 |
| 481 | 20240104 | 103300 | 519688155 | 4190 | 4190 | 4190 | 4190 | 2 |
| 482 | 20240104 | 103200 | 519679775 | 4190 | 4190 | 4190 | 4190 | 0 |
| 483 | 20240104 | 103100 | 519679775 | 4190 | 4160 | 4190 | 4160 | 45 |
| 484 | 20240104 | 103000 | 519491825 | 4190 | 4180 | 4190 | 4160 | 6083 |
| 485 | 20240104 | 102900 | 494128860 | 4180 | 4190 | 4190 | 4180 | 1001 |
| 486 | 20240104 | 102800 | 489944670 | 4180 | 4185 | 4185 | 4180 | 371 |
| 487 | 20240104 | 102700 | 488393760 | 4190 | 4190 | 4190 | 4190 | 1 |
| 488 | 20240104 | 102600 | 488389570 | 4190 | 4190 | 4190 | 4190 | 2 |
| 489 | 20240104 | 102500 | 488381190 | 4190 | 4190 | 4190 | 4190 | 33 |
| 490 | 20240104 | 102400 | 488242920 | 4180 | 4185 | 4185 | 4180 | 733 |
| 491 | 20240104 | 102300 | 485178575 | 4185 | 4185 | 4185 | 4185 | 978 |
| 492 | 20240104 | 102200 | 481085645 | 4185 | 4185 | 4185 | 4185 | 104 |
| 493 | 20240104 | 102100 | 480650405 | 4180 | 4180 | 4180 | 4180 | 100 |
| 494 | 20240104 | 102000 | 480232405 | 4180 | 4180 | 4185 | 4180 | 365 |
| 495 | 20240104 | 101900 | 478706595 | 4185 | 4185 | 4185 | 4185 | 1449 |
| 496 | 20240104 | 101800 | 472642530 | 4190 | 4195 | 4195 | 4190 | 6 |
| 497 | 20240104 | 101700 | 472617385 | 4195 | 4195 | 4195 | 4185 | 412 |
| 498 | 20240104 | 101600 | 470893045 | 4185 | 4185 | 4195 | 4185 | 408 |
| 499 | 20240104 | 101500 | 469185545 | 4195 | 4190 | 4195 | 4185 | 109 |
| 500 | 20240104 | 101400 | 468729305 | 4180 | 4195 | 4195 | 4180 | 10403 |
| 501 | 20240104 | 101300 | 425169610 | 4195 | 4195 | 4195 | 4195 | 764 |
| 502 | 20240104 | 101200 | 421964630 | 4195 | 4200 | 4200 | 4195 | 1318 |
| 503 | 20240104 | 101100 | 416435615 | 4200 | 4200 | 4200 | 4200 | 3 |
| 504 | 20240104 | 101000 | 416423015 | 4200 | 4200 | 4200 | 4200 | 143 |
| 505 | 20240104 | 100900 | 415822415 | 4205 | 4205 | 4205 | 4205 | 14 |
| 506 | 20240104 | 100800 | 415763545 | 4210 | 4195 | 4210 | 4195 | 3 |
| 507 | 20240104 | 100700 | 415750930 | 4210 | 4210 | 4210 | 4210 | 11 |
| 508 | 20240104 | 100600 | 415704620 | 4210 | 4200 | 4210 | 4195 | 3895 |
| 509 | 20240104 | 100500 | 399365040 | 4210 | 4210 | 4210 | 4200 | 13 |
| 510 | 20240104 | 100400 | 399310360 | 4210 | 4210 | 4210 | 4195 | 3251 |
| 511 | 20240104 | 100300 | 385657840 | 4200 | 4210 | 4210 | 4200 | 121 |
| 512 | 20240104 | 100200 | 385149630 | 4210 | 4200 | 4210 | 4200 | 97 |
| 513 | 20240104 | 100100 | 384741330 | 4210 | 4210 | 4210 | 4210 | 51 |
| 514 | 20240104 | 100000 | 384526620 | 4210 | 4210 | 4210 | 4200 | 1016 |
| 515 | 20240104 | 095900 | 380258120 | 4210 | 4210 | 4210 | 4210 | 277 |
| 516 | 20240104 | 095800 | 379091950 | 4220 | 4215 | 4220 | 4215 | 101 |
| 517 | 20240104 | 095700 | 378666230 | 4215 | 4220 | 4220 | 4215 | 22 |
| 518 | 20240104 | 095600 | 378573445 | 4220 | 4220 | 4220 | 4220 | 9 |
| 519 | 20240104 | 095500 | 378535465 | 4220 | 4220 | 4220 | 4220 | 11 |
| 520 | 20240104 | 095400 | 378489045 | 4220 | 4220 | 4220 | 4205 | 1011 |
| 521 | 20240104 | 095300 | 374237760 | 4220 | 4220 | 4220 | 4205 | 1285 |
| 522 | 20240104 | 095200 | 368831280 | 4225 | 4220 | 4225 | 4220 | 238 |
| 523 | 20240104 | 095100 | 367826890 | 4220 | 4220 | 4220 | 4220 | 1 |
| 524 | 20240104 | 095000 | 367822670 | 4205 | 4210 | 4210 | 4205 | 540 |
| 525 | 20240104 | 094900 | 365551945 | 4220 | 4210 | 4220 | 4205 | 10 |
| 526 | 20240104 | 094800 | 365509855 | 4205 | 4210 | 4210 | 4205 | 3393 |
| 527 | 20240104 | 094700 | 351237290 | 4220 | 4220 | 4220 | 4220 | 2 |
| 528 | 20240104 | 094600 | 351228850 | 4205 | 4210 | 4210 | 4205 | 1550 |
| 529 | 20240104 | 094500 | 344704285 | 4210 | 4210 | 4210 | 4205 | 828 |
| 530 | 20240104 | 094400 | 341218655 | 4205 | 4210 | 4210 | 4205 | 1033 |
| 531 | 20240104 | 094300 | 336870275 | 4220 | 4220 | 4220 | 4220 | 1 |
| 532 | 20240104 | 094200 | 336866055 | 4220 | 4225 | 4225 | 4215 | 743 |
| 533 | 20240104 | 094100 | 333734245 | 4225 | 4225 | 4225 | 4225 | 1 |
| 534 | 20240104 | 094000 | 333730020 | 4225 | 4225 | 4225 | 4215 | 215 |
| 535 | 20240104 | 093900 | 332823080 | 4225 | 4225 | 4225 | 4225 | 1 |
| 536 | 20240104 | 093800 | 332818855 | 4225 | 4215 | 4225 | 4215 | 692 |
| 537 | 20240104 | 093700 | 329902065 | 4215 | 4225 | 4225 | 4215 | 301 |
| 538 | 20240104 | 093600 | 328633340 | 4225 | 4225 | 4225 | 4225 | 1 |
| 539 | 20240104 | 093500 | 328629115 | 4215 | 4220 | 4220 | 4215 | 940 |
| 540 | 20240104 | 093400 | 324666910 | 4215 | 4225 | 4225 | 4215 | 107 |
| 541 | 20240104 | 093300 | 324215895 | 4225 | 4215 | 4225 | 4215 | 515 |
| 542 | 20240104 | 093200 | 322045160 | 4210 | 4215 | 4215 | 4210 | 721 |
| 543 | 20240104 | 093100 | 319009735 | 4210 | 4215 | 4215 | 4210 | 1215 |
| 544 | 20240104 | 093000 | 313891570 | 4220 | 4225 | 4225 | 4220 | 1713 |
| 545 | 20240104 | 092900 | 306662705 | 4225 | 4225 | 4230 | 4225 | 154 |
| 546 | 20240104 | 092800 | 306012050 | 4225 | 4240 | 4240 | 4225 | 4670 |
| 547 | 20240104 | 092700 | 286269930 | 4240 | 4240 | 4240 | 4240 | 16 |
| 548 | 20240104 | 092600 | 286202090 | 4240 | 4235 | 4240 | 4235 | 24 |
| 549 | 20240104 | 092500 | 286100420 | 4235 | 4235 | 4235 | 4230 | 498 |
| 550 | 20240104 | 092400 | 283992105 | 4230 | 4235 | 4235 | 4230 | 2106 |
| 551 | 20240104 | 092300 | 275083560 | 4235 | 4235 | 4235 | 4230 | 353 |
| 552 | 20240104 | 092200 | 273590105 | 4235 | 4240 | 4240 | 4235 | 38 |
| 553 | 20240104 | 092100 | 273429085 | 4235 | 4240 | 4240 | 4235 | 443 |
| 554 | 20240104 | 092000 | 271552975 | 4230 | 4240 | 4245 | 4230 | 1683 |
| 555 | 20240104 | 091900 | 264424645 | 4250 | 4250 | 4250 | 4250 | 263 |
| 556 | 20240104 | 091800 | 263306895 | 4250 | 4255 | 4255 | 4250 | 2411 |
| 557 | 20240104 | 091700 | 253057630 | 4275 | 4275 | 4275 | 4260 | 876 |
| 558 | 20240104 | 091600 | 249312745 | 4275 | 4250 | 4275 | 4250 | 692 |
| 559 | 20240104 | 091500 | 246358640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 560 | 20240104 | 091400 | 246358640 | 4250 | 4265 | 4265 | 4250 | 1097 |
| 561 | 20240104 | 091300 | 241693765 | 4265 | 4270 | 4270 | 4265 | 595 |
| 562 | 20240104 | 091200 | 239154590 | 4270 | 4280 | 4280 | 4270 | 697 |
| 563 | 20240104 | 091100 | 236178380 | 4270 | 4245 | 4270 | 4245 | 4267 |
| 564 | 20240104 | 091000 | 218014630 | 4245 | 4235 | 4245 | 4225 | 2567 |
| 565 | 20240104 | 090900 | 207151580 | 4250 | 4235 | 4250 | 4235 | 168 |
| 566 | 20240104 | 090800 | 206438430 | 4230 | 4250 | 4250 | 4225 | 6058 |
| 567 | 20240104 | 090700 | 180711205 | 4255 | 4260 | 4260 | 4250 | 1437 |
| 568 | 20240104 | 090600 | 174603815 | 4255 | 4260 | 4265 | 4255 | 643 |
| 569 | 20240104 | 090500 | 171867320 | 4255 | 4265 | 4275 | 4255 | 1374 |
| 570 | 20240104 | 090400 | 166012900 | 4265 | 4290 | 4290 | 4265 | 10469 |
| 571 | 20240104 | 090300 | 121240340 | 4285 | 4280 | 4285 | 4280 | 3037 |
| 572 | 20240104 | 090200 | 108235675 | 4285 | 4295 | 4320 | 4280 | 7768 |
| 573 | 20240104 | 090100 | 74865095 | 4295 | 4295 | 4320 | 4275 | 11844 |
| 574 | 20240104 | 090000 | 23939560 | 4280 | 4250 | 4295 | 4250 | 5560 |