28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 3 | 20240108 | 183100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20240108 | 183000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20240108 | 182900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20240108 | 182800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20240108 | 182700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20240108 | 182600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20240108 | 182500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20240108 | 182400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20240108 | 182300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20240108 | 182200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20240108 | 182100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20240108 | 182000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20240108 | 181900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20240108 | 181800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20240108 | 181700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20240108 | 181600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20240108 | 181500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20240108 | 181400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20240108 | 181300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20240108 | 181200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20240108 | 181100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20240108 | 181000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20240108 | 180900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20240108 | 180800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20240108 | 180700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20240108 | 180600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20240108 | 180500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20240108 | 180400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20240108 | 180300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20240108 | 180200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 33 | 20240108 | 180100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20240108 | 180000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20240108 | 175900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20240108 | 175800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20240108 | 175700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20240108 | 175600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20240108 | 175500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20240108 | 175400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20240108 | 175300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20240108 | 175200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20240108 | 175100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20240108 | 175000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20240108 | 174900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20240108 | 174800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20240108 | 174700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20240108 | 174600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20240108 | 174500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20240108 | 174400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20240108 | 174300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20240108 | 174200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20240108 | 174100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20240108 | 174000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20240108 | 173900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20240108 | 173800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20240108 | 173700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20240108 | 173600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20240108 | 173500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20240108 | 173400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20240108 | 173300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20240108 | 173200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 63 | 20240108 | 173100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20240108 | 173000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20240108 | 172900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20240108 | 172800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20240108 | 172700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20240108 | 172600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20240108 | 172500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20240108 | 172400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20240108 | 172300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20240108 | 172200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20240108 | 172100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20240108 | 172000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20240108 | 171900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20240108 | 171800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20240108 | 171700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20240108 | 171600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20240108 | 171500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20240108 | 171400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20240108 | 171300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20240108 | 171200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20240108 | 171100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20240108 | 171000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20240108 | 170900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20240108 | 170800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20240108 | 170700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20240108 | 170600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20240108 | 170500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20240108 | 170400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20240108 | 170300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20240108 | 170200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 93 | 20240108 | 170100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20240108 | 170000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20240108 | 165900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20240108 | 165800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20240108 | 165700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20240108 | 165600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20240108 | 165500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20240108 | 165400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20240108 | 165300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20240108 | 165200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20240108 | 165100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20240108 | 165000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20240108 | 164900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20240108 | 164800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20240108 | 164700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20240108 | 164600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20240108 | 164500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20240108 | 164400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20240108 | 164300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20240108 | 164200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20240108 | 164100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20240108 | 164000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20240108 | 163900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20240108 | 163800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20240108 | 163700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20240108 | 163600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20240108 | 163500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20240108 | 163400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20240108 | 163300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20240108 | 163200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 123 | 20240108 | 163100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20240108 | 163000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20240108 | 162900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20240108 | 162800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20240108 | 162700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20240108 | 162600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20240108 | 162500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20240108 | 162400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20240108 | 162300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20240108 | 162200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20240108 | 162100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20240108 | 162000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20240108 | 161900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20240108 | 161800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20240108 | 161700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20240108 | 161600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20240108 | 161500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20240108 | 161400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20240108 | 161300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20240108 | 161200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20240108 | 161100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20240108 | 161000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20240108 | 160900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20240108 | 160800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20240108 | 160700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20240108 | 160600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20240108 | 160500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20240108 | 160400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20240108 | 160300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20240108 | 160200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 153 | 20240108 | 160100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20240108 | 160000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20240108 | 155900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20240108 | 155800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20240108 | 155700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20240108 | 155600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20240108 | 155500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20240108 | 155400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20240108 | 155300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20240108 | 155200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20240108 | 155100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20240108 | 155000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20240108 | 154900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20240108 | 154800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20240108 | 154700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20240108 | 154600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20240108 | 154500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20240108 | 154400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20240108 | 154300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20240108 | 154200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20240108 | 154100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20240108 | 154000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20240108 | 153900 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20240108 | 153800 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20240108 | 153700 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20240108 | 153600 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20240108 | 153500 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20240108 | 153400 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20240108 | 153300 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20240108 | 153200 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 183 | 20240108 | 153100 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20240108 | 153000 | 2708780530 | 4355 | 4355 | 4355 | 4355 | 9638 |
| 185 | 20240108 | 152900 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20240108 | 152800 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20240108 | 152700 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20240108 | 152600 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20240108 | 152500 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20240108 | 152400 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20240108 | 152300 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20240108 | 152200 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20240108 | 152100 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20240108 | 152000 | 2666807040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20240108 | 151900 | 2666807040 | 4355 | 4345 | 4355 | 4340 | 2105 |
| 196 | 20240108 | 151800 | 2657652415 | 4345 | 4340 | 4345 | 4340 | 499 |
| 197 | 20240108 | 151700 | 2655486515 | 4340 | 4335 | 4345 | 4335 | 524 |
| 198 | 20240108 | 151600 | 2653209855 | 4345 | 4345 | 4350 | 4340 | 731 |
| 199 | 20240108 | 151500 | 2650037100 | 4345 | 4350 | 4350 | 4345 | 171 |
| 200 | 20240108 | 151400 | 2649293770 | 4345 | 4340 | 4345 | 4340 | 596 |
| 201 | 20240108 | 151300 | 2646706085 | 4345 | 4345 | 4350 | 4345 | 27 |
| 202 | 20240108 | 151200 | 2646588765 | 4350 | 4350 | 4350 | 4340 | 1213 |
| 203 | 20240108 | 151100 | 2641319185 | 4345 | 4340 | 4350 | 4330 | 731 |
| 204 | 20240108 | 151000 | 2638146400 | 4345 | 4350 | 4350 | 4340 | 148 |
| 205 | 20240108 | 150900 | 2637502780 | 4350 | 4335 | 4350 | 4330 | 283 |
| 206 | 20240108 | 150800 | 2636275610 | 4330 | 4330 | 4330 | 4325 | 473 |
| 207 | 20240108 | 150700 | 2634227605 | 4330 | 4325 | 4330 | 4325 | 993 |
| 208 | 20240108 | 150600 | 2629932870 | 4325 | 4325 | 4330 | 4325 | 800 |
| 209 | 20240108 | 150500 | 2626472865 | 4325 | 4335 | 4335 | 4325 | 631 |
| 210 | 20240108 | 150400 | 2623742670 | 4340 | 4340 | 4340 | 4340 | 97 |
| 211 | 20240108 | 150300 | 2623321690 | 4340 | 4350 | 4350 | 4340 | 4 |
| 212 | 20240108 | 150200 | 2623304320 | 4330 | 4350 | 4350 | 4330 | 2358 |
| 213 | 20240108 | 150100 | 2613087900 | 4350 | 4350 | 4350 | 4350 | 165 |
| 214 | 20240108 | 150000 | 2612370150 | 4350 | 4350 | 4350 | 4350 | 3 |
| 215 | 20240108 | 145900 | 2612357100 | 4355 | 4335 | 4355 | 4335 | 74 |
| 216 | 20240108 | 145800 | 2612035005 | 4330 | 4355 | 4355 | 4330 | 1760 |
| 217 | 20240108 | 145700 | 2604400730 | 4355 | 4335 | 4355 | 4335 | 461 |
| 218 | 20240108 | 145600 | 2602400795 | 4355 | 4335 | 4355 | 4335 | 516 |
| 219 | 20240108 | 145500 | 2600163235 | 4335 | 4335 | 4360 | 4335 | 66 |
| 220 | 20240108 | 145400 | 2599876125 | 4335 | 4340 | 4360 | 4335 | 2102 |
| 221 | 20240108 | 145300 | 2590752780 | 4340 | 4355 | 4355 | 4340 | 1219 |
| 222 | 20240108 | 145200 | 2585456830 | 4360 | 4340 | 4360 | 4340 | 2762 |
| 223 | 20240108 | 145100 | 2573461310 | 4350 | 4335 | 4350 | 4335 | 999 |
| 224 | 20240108 | 145000 | 2569129430 | 4335 | 4345 | 4350 | 4335 | 300 |
| 225 | 20240108 | 144900 | 2567827370 | 4335 | 4345 | 4345 | 4335 | 613 |
| 226 | 20240108 | 144800 | 2565166245 | 4345 | 4345 | 4345 | 4340 | 417 |
| 227 | 20240108 | 144700 | 2563354880 | 4345 | 4345 | 4345 | 4345 | 386 |
| 228 | 20240108 | 144600 | 2561677710 | 4345 | 4350 | 4350 | 4345 | 1586 |
| 229 | 20240108 | 144500 | 2554783250 | 4350 | 4350 | 4350 | 4350 | 774 |
| 230 | 20240108 | 144400 | 2551416350 | 4350 | 4350 | 4350 | 4350 | 1248 |
| 231 | 20240108 | 144300 | 2545987550 | 4340 | 4325 | 4360 | 4325 | 1930 |
| 232 | 20240108 | 144200 | 2537627390 | 4325 | 4350 | 4350 | 4320 | 15179 |
| 233 | 20240108 | 144100 | 2471860235 | 4355 | 4355 | 4355 | 4355 | 1177 |
| 234 | 20240108 | 144000 | 2466734400 | 4355 | 4370 | 4370 | 4355 | 3719 |
| 235 | 20240108 | 143900 | 2450507710 | 4375 | 4365 | 4375 | 4365 | 672 |
| 236 | 20240108 | 143800 | 2447571720 | 4365 | 4365 | 4375 | 4365 | 2157 |
| 237 | 20240108 | 143700 | 2438152945 | 4370 | 4365 | 4375 | 4365 | 441 |
| 238 | 20240108 | 143600 | 2436225550 | 4370 | 4365 | 4375 | 4365 | 731 |
| 239 | 20240108 | 143500 | 2433030550 | 4365 | 4360 | 4365 | 4350 | 646 |
| 240 | 20240108 | 143400 | 2430212320 | 4350 | 4355 | 4355 | 4350 | 2024 |
| 241 | 20240108 | 143300 | 2421402000 | 4355 | 4355 | 4360 | 4355 | 794 |
| 242 | 20240108 | 143200 | 2417943625 | 4360 | 4370 | 4370 | 4355 | 4956 |
| 243 | 20240108 | 143100 | 2396308605 | 4370 | 4375 | 4375 | 4370 | 2278 |
| 244 | 20240108 | 143000 | 2386348030 | 4375 | 4385 | 4385 | 4375 | 475 |
| 245 | 20240108 | 142900 | 2384268225 | 4385 | 4370 | 4385 | 4370 | 845 |
| 246 | 20240108 | 142800 | 2380575545 | 4370 | 4365 | 4370 | 4360 | 1468 |
| 247 | 20240108 | 142700 | 2374167720 | 4355 | 4365 | 4365 | 4350 | 3949 |
| 248 | 20240108 | 142600 | 2356950095 | 4365 | 4360 | 4370 | 4360 | 3030 |
| 249 | 20240108 | 142500 | 2343732245 | 4365 | 4370 | 4370 | 4360 | 3551 |
| 250 | 20240108 | 142400 | 2328232860 | 4385 | 4370 | 4385 | 4365 | 5727 |
| 251 | 20240108 | 142300 | 2303219565 | 4375 | 4415 | 4415 | 4375 | 5863 |
| 252 | 20240108 | 142200 | 2277533805 | 4420 | 4385 | 4425 | 4385 | 2303 |
| 253 | 20240108 | 142100 | 2267377235 | 4375 | 4380 | 4385 | 4375 | 4755 |
| 254 | 20240108 | 142000 | 2246563030 | 4380 | 4385 | 4390 | 4380 | 1992 |
| 255 | 20240108 | 141900 | 2237837880 | 4395 | 4400 | 4400 | 4385 | 2126 |
| 256 | 20240108 | 141800 | 2228510785 | 4405 | 4410 | 4410 | 4385 | 4855 |
| 257 | 20240108 | 141700 | 2207174460 | 4415 | 4425 | 4430 | 4410 | 6708 |
| 258 | 20240108 | 141600 | 2177560185 | 4430 | 4440 | 4445 | 4425 | 7719 |
| 259 | 20240108 | 141500 | 2143325845 | 4445 | 4435 | 4450 | 4435 | 13057 |
| 260 | 20240108 | 141400 | 2085333710 | 4435 | 4420 | 4440 | 4415 | 11862 |
| 261 | 20240108 | 141300 | 2032795790 | 4420 | 4410 | 4420 | 4405 | 6638 |
| 262 | 20240108 | 141200 | 2003503360 | 4410 | 4410 | 4415 | 4405 | 3341 |
| 263 | 20240108 | 141100 | 1988769630 | 4415 | 4415 | 4420 | 4405 | 3913 |
| 264 | 20240108 | 141000 | 1971483955 | 4420 | 4400 | 4425 | 4400 | 7256 |
| 265 | 20240108 | 140900 | 1939465355 | 4410 | 4385 | 4410 | 4385 | 8990 |
| 266 | 20240108 | 140800 | 1899910960 | 4390 | 4390 | 4400 | 4385 | 3788 |
| 267 | 20240108 | 140700 | 1883261940 | 4390 | 4390 | 4395 | 4380 | 4101 |
| 268 | 20240108 | 140600 | 1865252670 | 4390 | 4375 | 4395 | 4375 | 7669 |
| 269 | 20240108 | 140500 | 1831648050 | 4375 | 4370 | 4375 | 4370 | 3999 |
| 270 | 20240108 | 140400 | 1814166335 | 4375 | 4375 | 4375 | 4370 | 3817 |
| 271 | 20240108 | 140300 | 1797484180 | 4375 | 4375 | 4375 | 4370 | 1610 |
| 272 | 20240108 | 140200 | 1790447575 | 4375 | 4365 | 4380 | 4365 | 2648 |
| 273 | 20240108 | 140100 | 1778874860 | 4365 | 4375 | 4375 | 4365 | 2485 |
| 274 | 20240108 | 140000 | 1768015070 | 4380 | 4375 | 4380 | 4375 | 2616 |
| 275 | 20240108 | 135900 | 1756560295 | 4370 | 4375 | 4380 | 4370 | 363 |
| 276 | 20240108 | 135800 | 1754972505 | 4380 | 4375 | 4385 | 4375 | 2242 |
| 277 | 20240108 | 135700 | 1745155610 | 4380 | 4370 | 4380 | 4370 | 1141 |
| 278 | 20240108 | 135600 | 1740161825 | 4375 | 4365 | 4380 | 4360 | 11876 |
| 279 | 20240108 | 135500 | 1688326675 | 4360 | 4365 | 4370 | 4360 | 4988 |
| 280 | 20240108 | 135400 | 1666544065 | 4370 | 4365 | 4375 | 4365 | 4247 |
| 281 | 20240108 | 135300 | 1648003475 | 4370 | 4370 | 4380 | 4370 | 1583 |
| 282 | 20240108 | 135200 | 1641080615 | 4365 | 4380 | 4390 | 4365 | 5619 |
| 283 | 20240108 | 135100 | 1616497100 | 4380 | 4360 | 4380 | 4360 | 2909 |
| 284 | 20240108 | 135000 | 1603802540 | 4360 | 4360 | 4370 | 4360 | 2428 |
| 285 | 20240108 | 134900 | 1593210100 | 4360 | 4360 | 4365 | 4355 | 2504 |
| 286 | 20240108 | 134800 | 1582293255 | 4360 | 4370 | 4370 | 4360 | 8237 |
| 287 | 20240108 | 134700 | 1546345230 | 4375 | 4390 | 4395 | 4375 | 2257 |
| 288 | 20240108 | 134600 | 1536442155 | 4390 | 4405 | 4405 | 4390 | 7637 |
| 289 | 20240108 | 134500 | 1502830475 | 4405 | 4410 | 4415 | 4400 | 14571 |
| 290 | 20240108 | 134400 | 1438600095 | 4415 | 4350 | 4415 | 4350 | 22691 |
| 291 | 20240108 | 134300 | 1338920030 | 4345 | 4400 | 4400 | 4345 | 9383 |
| 292 | 20240108 | 134200 | 1298004045 | 4400 | 4400 | 4420 | 4380 | 19678 |
| 293 | 20240108 | 134100 | 1211404795 | 4400 | 4370 | 4450 | 4365 | 48987 |
| 294 | 20240108 | 134000 | 995617330 | 4355 | 4330 | 4375 | 4330 | 33322 |
| 295 | 20240108 | 133900 | 850310025 | 4330 | 4350 | 4370 | 4320 | 6231 |
| 296 | 20240108 | 133800 | 823249315 | 4325 | 4275 | 4350 | 4275 | 23925 |
| 297 | 20240108 | 133700 | 720152135 | 4265 | 4280 | 4280 | 4265 | 957 |
| 298 | 20240108 | 133600 | 716069955 | 4275 | 4280 | 4280 | 4275 | 1012 |
| 299 | 20240108 | 133500 | 711738845 | 4280 | 4270 | 4280 | 4270 | 2515 |
| 300 | 20240108 | 133400 | 700996275 | 4270 | 4260 | 4270 | 4255 | 23 |
| 301 | 20240108 | 133300 | 700898290 | 4260 | 4260 | 4260 | 4260 | 5 |
| 302 | 20240108 | 133200 | 700876990 | 4255 | 4255 | 4255 | 4255 | 1000 |
| 303 | 20240108 | 133100 | 696621990 | 4270 | 4270 | 4270 | 4270 | 290 |
| 304 | 20240108 | 133000 | 695383690 | 4255 | 4255 | 4255 | 4255 | 252 |
| 305 | 20240108 | 132900 | 694311430 | 4250 | 4255 | 4255 | 4250 | 515 |
| 306 | 20240108 | 132800 | 692120160 | 4260 | 4260 | 4260 | 4260 | 0 |
| 307 | 20240108 | 132700 | 692120160 | 4260 | 4265 | 4265 | 4255 | 2150 |
| 308 | 20240108 | 132600 | 682969475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 309 | 20240108 | 132500 | 682969475 | 4270 | 4270 | 4270 | 4270 | 1 |
| 310 | 20240108 | 132400 | 682965205 | 4270 | 4270 | 4270 | 4270 | 0 |
| 311 | 20240108 | 132300 | 682965205 | 4270 | 4270 | 4270 | 4270 | 0 |
| 312 | 20240108 | 132200 | 682965205 | 4270 | 4265 | 4270 | 4265 | 41 |
| 313 | 20240108 | 132100 | 682790185 | 4260 | 4260 | 4260 | 4260 | 31 |
| 314 | 20240108 | 132000 | 682658125 | 4260 | 4260 | 4260 | 4260 | 39 |
| 315 | 20240108 | 131900 | 682491985 | 4260 | 4260 | 4260 | 4260 | 237 |
| 316 | 20240108 | 131800 | 681482365 | 4260 | 4260 | 4260 | 4260 | 1 |
| 317 | 20240108 | 131700 | 681478105 | 4260 | 4265 | 4265 | 4260 | 1285 |
| 318 | 20240108 | 131600 | 676002610 | 4265 | 4265 | 4265 | 4265 | 10 |
| 319 | 20240108 | 131500 | 675959960 | 4265 | 4265 | 4265 | 4265 | 211 |
| 320 | 20240108 | 131400 | 675060045 | 4265 | 4265 | 4265 | 4265 | 0 |
| 321 | 20240108 | 131300 | 675060045 | 4265 | 4265 | 4265 | 4265 | 22 |
| 322 | 20240108 | 131200 | 674966215 | 4265 | 4265 | 4265 | 4265 | 332 |
| 323 | 20240108 | 131100 | 673550235 | 4265 | 4265 | 4270 | 4265 | 520 |
| 324 | 20240108 | 131000 | 671329935 | 4265 | 4260 | 4265 | 4260 | 493 |
| 325 | 20240108 | 130900 | 669229125 | 4260 | 4260 | 4260 | 4260 | 37 |
| 326 | 20240108 | 130800 | 669071505 | 4265 | 4265 | 4270 | 4265 | 1024 |
| 327 | 20240108 | 130700 | 664702800 | 4265 | 4265 | 4265 | 4265 | 0 |
| 328 | 20240108 | 130600 | 664702800 | 4265 | 4265 | 4265 | 4265 | 113 |
| 329 | 20240108 | 130500 | 664220855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 330 | 20240108 | 130400 | 664220855 | 4265 | 4265 | 4265 | 4265 | 506 |
| 331 | 20240108 | 130300 | 662062765 | 4265 | 4265 | 4265 | 4265 | 0 |
| 332 | 20240108 | 130200 | 662062765 | 4265 | 4265 | 4265 | 4265 | 120 |
| 333 | 20240108 | 130100 | 661550965 | 4265 | 4265 | 4265 | 4265 | 10 |
| 334 | 20240108 | 130000 | 661508315 | 4260 | 4265 | 4265 | 4260 | 14 |
| 335 | 20240108 | 125900 | 661448630 | 4265 | 4265 | 4265 | 4265 | 6 |
| 336 | 20240108 | 125800 | 661423040 | 4270 | 4265 | 4270 | 4265 | 1156 |
| 337 | 20240108 | 125700 | 656492680 | 4265 | 4265 | 4265 | 4265 | 0 |
| 338 | 20240108 | 125600 | 656492680 | 4265 | 4265 | 4270 | 4265 | 416 |
| 339 | 20240108 | 125500 | 654716780 | 4270 | 4265 | 4270 | 4265 | 11 |
| 340 | 20240108 | 125400 | 654669860 | 4265 | 4265 | 4265 | 4265 | 11 |
| 341 | 20240108 | 125300 | 654622945 | 4265 | 4265 | 4270 | 4265 | 796 |
| 342 | 20240108 | 125200 | 651228000 | 4270 | 4270 | 4270 | 4270 | 83 |
| 343 | 20240108 | 125100 | 650873590 | 4265 | 4265 | 4265 | 4265 | 13 |
| 344 | 20240108 | 125000 | 650818145 | 4265 | 4265 | 4265 | 4265 | 1 |
| 345 | 20240108 | 124900 | 650813880 | 4265 | 4265 | 4265 | 4265 | 19 |
| 346 | 20240108 | 124800 | 650732845 | 4270 | 4270 | 4270 | 4270 | 20 |
| 347 | 20240108 | 124700 | 650647445 | 4265 | 4265 | 4265 | 4265 | 10 |
| 348 | 20240108 | 124600 | 650604795 | 4265 | 4265 | 4265 | 4265 | 544 |
| 349 | 20240108 | 124500 | 648284635 | 4270 | 4270 | 4270 | 4270 | 353 |
| 350 | 20240108 | 124400 | 646777325 | 4270 | 4270 | 4270 | 4270 | 149 |
| 351 | 20240108 | 124300 | 646141095 | 4270 | 4270 | 4270 | 4270 | 909 |
| 352 | 20240108 | 124200 | 642259665 | 4270 | 4275 | 4275 | 4270 | 279 |
| 353 | 20240108 | 124100 | 641068265 | 4275 | 4275 | 4275 | 4275 | 1 |
| 354 | 20240108 | 124000 | 641063990 | 4270 | 4265 | 4270 | 4265 | 1076 |
| 355 | 20240108 | 123900 | 636469645 | 4265 | 4265 | 4265 | 4265 | 25 |
| 356 | 20240108 | 123800 | 636363020 | 4265 | 4265 | 4265 | 4265 | 3 |
| 357 | 20240108 | 123700 | 636350225 | 4260 | 4280 | 4280 | 4260 | 158 |
| 358 | 20240108 | 123600 | 635674740 | 4275 | 4275 | 4275 | 4275 | 215 |
| 359 | 20240108 | 123500 | 634755615 | 4275 | 4265 | 4280 | 4265 | 1888 |
| 360 | 20240108 | 123400 | 626687950 | 4270 | 4270 | 4270 | 4270 | 2 |
| 361 | 20240108 | 123300 | 626679410 | 4270 | 4270 | 4270 | 4270 | 10 |
| 362 | 20240108 | 123200 | 626636710 | 4270 | 4280 | 4280 | 4270 | 40 |
| 363 | 20240108 | 123100 | 626465700 | 4260 | 4280 | 4280 | 4260 | 4159 |
| 364 | 20240108 | 123000 | 608668360 | 4280 | 4280 | 4280 | 4280 | 6330 |
| 365 | 20240108 | 122900 | 581575960 | 4280 | 4245 | 4280 | 4245 | 5068 |
| 366 | 20240108 | 122800 | 559916685 | 4245 | 4265 | 4265 | 4245 | 4 |
| 367 | 20240108 | 122700 | 559899685 | 4265 | 4255 | 4265 | 4255 | 3358 |
| 368 | 20240108 | 122600 | 545589010 | 4255 | 4245 | 4255 | 4245 | 44 |
| 369 | 20240108 | 122500 | 545402210 | 4245 | 4245 | 4245 | 4245 | 4 |
| 370 | 20240108 | 122400 | 545385230 | 4240 | 4240 | 4240 | 4240 | 34 |
| 371 | 20240108 | 122300 | 545241070 | 4255 | 4250 | 4255 | 4250 | 127 |
| 372 | 20240108 | 122200 | 544701310 | 4240 | 4240 | 4250 | 4240 | 1074 |
| 373 | 20240108 | 122100 | 540147350 | 4245 | 4255 | 4255 | 4245 | 288 |
| 374 | 20240108 | 122000 | 538924495 | 4255 | 4255 | 4260 | 4255 | 286 |
| 375 | 20240108 | 121900 | 537707560 | 4255 | 4255 | 4255 | 4250 | 252 |
| 376 | 20240108 | 121800 | 536635340 | 4250 | 4250 | 4250 | 4250 | 4 |
| 377 | 20240108 | 121700 | 536618340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 378 | 20240108 | 121600 | 536618340 | 4250 | 4250 | 4250 | 4250 | 5 |
| 379 | 20240108 | 121500 | 536597090 | 4250 | 4250 | 4250 | 4250 | 13 |
| 380 | 20240108 | 121400 | 536541840 | 4250 | 4250 | 4250 | 4250 | 0 |
| 381 | 20240108 | 121300 | 536541840 | 4250 | 4250 | 4250 | 4250 | 1 |
| 382 | 20240108 | 121200 | 536537590 | 4250 | 4250 | 4250 | 4250 | 14 |
| 383 | 20240108 | 121100 | 536478090 | 4250 | 4245 | 4255 | 4245 | 1461 |
| 384 | 20240108 | 121000 | 530270250 | 4245 | 4245 | 4245 | 4245 | 200 |
| 385 | 20240108 | 120900 | 529421250 | 4245 | 4245 | 4255 | 4245 | 299 |
| 386 | 20240108 | 120800 | 528151975 | 4255 | 4250 | 4255 | 4245 | 2428 |
| 387 | 20240108 | 120700 | 517832975 | 4255 | 4255 | 4255 | 4255 | 1972 |
| 388 | 20240108 | 120600 | 509442115 | 4255 | 4255 | 4255 | 4255 | 4 |
| 389 | 20240108 | 120500 | 509425095 | 4255 | 4255 | 4255 | 4255 | 311 |
| 390 | 20240108 | 120400 | 508101790 | 4255 | 4260 | 4260 | 4255 | 5 |
| 391 | 20240108 | 120300 | 508080510 | 4255 | 4255 | 4255 | 4255 | 101 |
| 392 | 20240108 | 120200 | 507650755 | 4255 | 4255 | 4255 | 4255 | 266 |
| 393 | 20240108 | 120100 | 506518925 | 4255 | 4255 | 4255 | 4255 | 5 |
| 394 | 20240108 | 120000 | 506497650 | 4255 | 4260 | 4260 | 4255 | 99 |
| 395 | 20240108 | 115900 | 506076305 | 4260 | 4255 | 4260 | 4255 | 45 |
| 396 | 20240108 | 115800 | 505884775 | 4260 | 4260 | 4260 | 4260 | 11 |
| 397 | 20240108 | 115700 | 505837915 | 4255 | 4255 | 4255 | 4255 | 0 |
| 398 | 20240108 | 115600 | 505837915 | 4255 | 4255 | 4255 | 4255 | 0 |
| 399 | 20240108 | 115500 | 505837915 | 4255 | 4255 | 4255 | 4255 | 95 |
| 400 | 20240108 | 115400 | 505433690 | 4255 | 4255 | 4255 | 4255 | 14 |
| 401 | 20240108 | 115300 | 505374120 | 4255 | 4255 | 4265 | 4255 | 60 |
| 402 | 20240108 | 115200 | 505118710 | 4255 | 4255 | 4255 | 4255 | 646 |
| 403 | 20240108 | 115100 | 502369980 | 4255 | 4255 | 4255 | 4255 | 45 |
| 404 | 20240108 | 115000 | 502178505 | 4260 | 4260 | 4260 | 4260 | 193 |
| 405 | 20240108 | 114900 | 501356325 | 4260 | 4255 | 4260 | 4255 | 68 |
| 406 | 20240108 | 114800 | 501066865 | 4255 | 4255 | 4260 | 4255 | 343 |
| 407 | 20240108 | 114700 | 499607395 | 4255 | 4260 | 4260 | 4255 | 719 |
| 408 | 20240108 | 114600 | 496544545 | 4260 | 4255 | 4260 | 4255 | 104 |
| 409 | 20240108 | 114500 | 496102005 | 4255 | 4255 | 4260 | 4255 | 14 |
| 410 | 20240108 | 114400 | 496042430 | 4255 | 4255 | 4255 | 4255 | 34 |
| 411 | 20240108 | 114300 | 495897760 | 4265 | 4265 | 4265 | 4265 | 15 |
| 412 | 20240108 | 114200 | 495833785 | 4255 | 4255 | 4255 | 4255 | 1005 |
| 413 | 20240108 | 114100 | 491557510 | 4255 | 4255 | 4255 | 4255 | 888 |
| 414 | 20240108 | 114000 | 487779070 | 4255 | 4260 | 4260 | 4255 | 48 |
| 415 | 20240108 | 113900 | 487574805 | 4255 | 4255 | 4255 | 4255 | 14 |
| 416 | 20240108 | 113800 | 487515235 | 4255 | 4265 | 4265 | 4255 | 510 |
| 417 | 20240108 | 113700 | 485342890 | 4260 | 4260 | 4265 | 4260 | 244 |
| 418 | 20240108 | 113600 | 484303440 | 4260 | 4250 | 4260 | 4250 | 1025 |
| 419 | 20240108 | 113500 | 479937960 | 4250 | 4265 | 4265 | 4250 | 29 |
| 420 | 20240108 | 113400 | 479814680 | 4260 | 4265 | 4265 | 4250 | 152 |
| 421 | 20240108 | 113300 | 479166665 | 4240 | 4250 | 4265 | 4240 | 687 |
| 422 | 20240108 | 113200 | 476241855 | 4240 | 4240 | 4240 | 4240 | 39 |
| 423 | 20240108 | 113100 | 476076495 | 4240 | 4240 | 4240 | 4240 | 9 |
| 424 | 20240108 | 113000 | 476038335 | 4255 | 4245 | 4255 | 4245 | 39 |
| 425 | 20240108 | 112900 | 475872630 | 4250 | 4250 | 4250 | 4250 | 502 |
| 426 | 20240108 | 112800 | 473739130 | 4250 | 4250 | 4255 | 4250 | 913 |
| 427 | 20240108 | 112700 | 469855390 | 4250 | 4255 | 4255 | 4250 | 857 |
| 428 | 20240108 | 112600 | 466212110 | 4255 | 4255 | 4255 | 4255 | 78 |
| 429 | 20240108 | 112500 | 465880220 | 4255 | 4255 | 4255 | 4250 | 66 |
| 430 | 20240108 | 112400 | 465599660 | 4265 | 4250 | 4265 | 4250 | 1056 |
| 431 | 20240108 | 112300 | 461111600 | 4270 | 4265 | 4270 | 4250 | 48 |
| 432 | 20240108 | 112200 | 460906705 | 4240 | 4275 | 4275 | 4240 | 2357 |
| 433 | 20240108 | 112100 | 450869685 | 4275 | 4275 | 4275 | 4260 | 2382 |
| 434 | 20240108 | 112000 | 440687205 | 4275 | 4260 | 4275 | 4260 | 3034 |
| 435 | 20240108 | 111900 | 427728280 | 4260 | 4255 | 4265 | 4255 | 3211 |
| 436 | 20240108 | 111800 | 414042485 | 4255 | 4245 | 4260 | 4245 | 175 |
| 437 | 20240108 | 111700 | 413297935 | 4260 | 4260 | 4260 | 4260 | 4000 |
| 438 | 20240108 | 111600 | 396257935 | 4260 | 4230 | 4260 | 4230 | 10470 |
| 439 | 20240108 | 111500 | 351799820 | 4230 | 4230 | 4235 | 4230 | 42 |
| 440 | 20240108 | 111400 | 351622155 | 4230 | 4230 | 4235 | 4230 | 92 |
| 441 | 20240108 | 111300 | 351232990 | 4230 | 4230 | 4230 | 4230 | 74 |
| 442 | 20240108 | 111200 | 350919970 | 4230 | 4230 | 4230 | 4230 | 163 |
| 443 | 20240108 | 111100 | 350230480 | 4230 | 4230 | 4230 | 4230 | 60 |
| 444 | 20240108 | 111000 | 349976680 | 4230 | 4230 | 4235 | 4230 | 324 |
| 445 | 20240108 | 110900 | 348605660 | 4230 | 4235 | 4235 | 4230 | 234 |
| 446 | 20240108 | 110800 | 347614740 | 4235 | 4235 | 4235 | 4235 | 39 |
| 447 | 20240108 | 110700 | 347449575 | 4235 | 4235 | 4235 | 4235 | 48 |
| 448 | 20240108 | 110600 | 347246295 | 4240 | 4235 | 4240 | 4235 | 20 |
| 449 | 20240108 | 110500 | 347161540 | 4235 | 4235 | 4235 | 4230 | 777 |
| 450 | 20240108 | 110400 | 343872100 | 4230 | 4230 | 4230 | 4230 | 38 |
| 451 | 20240108 | 110300 | 343711360 | 4230 | 4235 | 4235 | 4230 | 236 |
| 452 | 20240108 | 110200 | 342712690 | 4230 | 4235 | 4235 | 4230 | 4 |
| 453 | 20240108 | 110100 | 342695765 | 4230 | 4235 | 4235 | 4230 | 16 |
| 454 | 20240108 | 110000 | 342628080 | 4230 | 4230 | 4235 | 4230 | 1032 |
| 455 | 20240108 | 105900 | 338257715 | 4235 | 4230 | 4240 | 4230 | 47 |
| 456 | 20240108 | 105800 | 338058680 | 4240 | 4240 | 4240 | 4235 | 111 |
| 457 | 20240108 | 105700 | 337588060 | 4230 | 4240 | 4240 | 4230 | 320 |
| 458 | 20240108 | 105600 | 336234440 | 4235 | 4230 | 4240 | 4230 | 147 |
| 459 | 20240108 | 105500 | 335611905 | 4240 | 4230 | 4240 | 4230 | 6 |
| 460 | 20240108 | 105400 | 335586515 | 4240 | 4230 | 4240 | 4230 | 13 |
| 461 | 20240108 | 105300 | 335531515 | 4240 | 4235 | 4240 | 4230 | 1546 |
| 462 | 20240108 | 105200 | 328986830 | 4225 | 4225 | 4235 | 4225 | 63 |
| 463 | 20240108 | 105100 | 328720645 | 4235 | 4225 | 4235 | 4225 | 92 |
| 464 | 20240108 | 105000 | 328331075 | 4225 | 4230 | 4235 | 4225 | 918 |
| 465 | 20240108 | 104900 | 324447975 | 4225 | 4225 | 4230 | 4225 | 366 |
| 466 | 20240108 | 104800 | 322901495 | 4225 | 4230 | 4230 | 4225 | 6 |
| 467 | 20240108 | 104700 | 322876140 | 4225 | 4230 | 4230 | 4225 | 88 |
| 468 | 20240108 | 104600 | 322503950 | 4225 | 4225 | 4225 | 4225 | 31 |
| 469 | 20240108 | 104500 | 322372975 | 4225 | 4225 | 4230 | 4225 | 208 |
| 470 | 20240108 | 104400 | 321493170 | 4230 | 4230 | 4230 | 4225 | 11 |
| 471 | 20240108 | 104300 | 321446685 | 4225 | 4235 | 4235 | 4225 | 647 |
| 472 | 20240108 | 104200 | 318712655 | 4235 | 4225 | 4235 | 4225 | 299 |
| 473 | 20240108 | 104100 | 317448870 | 4235 | 4235 | 4235 | 4225 | 9 |
| 474 | 20240108 | 104000 | 317410815 | 4235 | 4230 | 4235 | 4225 | 502 |
| 475 | 20240108 | 103900 | 315285655 | 4230 | 4225 | 4230 | 4225 | 36 |
| 476 | 20240108 | 103800 | 315133525 | 4225 | 4225 | 4235 | 4225 | 8 |
| 477 | 20240108 | 103700 | 315099715 | 4235 | 4230 | 4235 | 4225 | 202 |
| 478 | 20240108 | 103600 | 314245750 | 4225 | 4230 | 4230 | 4225 | 147 |
| 479 | 20240108 | 103500 | 313624440 | 4235 | 4225 | 4235 | 4225 | 1133 |
| 480 | 20240108 | 103400 | 308832105 | 4225 | 4225 | 4230 | 4225 | 16 |
| 481 | 20240108 | 103300 | 308764500 | 4225 | 4230 | 4230 | 4225 | 156 |
| 482 | 20240108 | 103200 | 308105390 | 4230 | 4230 | 4230 | 4230 | 240 |
| 483 | 20240108 | 103100 | 307090190 | 4240 | 4235 | 4240 | 4230 | 406 |
| 484 | 20240108 | 103000 | 305370445 | 4235 | 4240 | 4240 | 4235 | 1413 |
| 485 | 20240108 | 102900 | 299384140 | 4240 | 4235 | 4240 | 4235 | 96 |
| 486 | 20240108 | 102800 | 298977555 | 4235 | 4235 | 4240 | 4235 | 43 |
| 487 | 20240108 | 102700 | 298795420 | 4235 | 4235 | 4235 | 4235 | 121 |
| 488 | 20240108 | 102600 | 298282985 | 4235 | 4235 | 4235 | 4230 | 1572 |
| 489 | 20240108 | 102500 | 291625625 | 4235 | 4230 | 4235 | 4230 | 777 |
| 490 | 20240108 | 102400 | 288335045 | 4230 | 4230 | 4230 | 4230 | 45 |
| 491 | 20240108 | 102300 | 288144695 | 4230 | 4225 | 4235 | 4225 | 268 |
| 492 | 20240108 | 102200 | 287011010 | 4225 | 4225 | 4235 | 4225 | 7010 |
| 493 | 20240108 | 102100 | 257372735 | 4220 | 4220 | 4225 | 4220 | 13 |
| 494 | 20240108 | 102000 | 257317850 | 4220 | 4225 | 4225 | 4220 | 118 |
| 495 | 20240108 | 101900 | 256819840 | 4220 | 4220 | 4225 | 4220 | 472 |
| 496 | 20240108 | 101800 | 254827975 | 4220 | 4225 | 4225 | 4220 | 116 |
| 497 | 20240108 | 101700 | 254337940 | 4225 | 4220 | 4225 | 4220 | 244 |
| 498 | 20240108 | 101600 | 253308235 | 4220 | 4225 | 4225 | 4220 | 28 |
| 499 | 20240108 | 101500 | 253190065 | 4225 | 4220 | 4225 | 4220 | 1130 |
| 500 | 20240108 | 101400 | 248421440 | 4220 | 4215 | 4220 | 4215 | 22 |
| 501 | 20240108 | 101300 | 248328685 | 4220 | 4215 | 4220 | 4215 | 44 |
| 502 | 20240108 | 101200 | 248143200 | 4215 | 4220 | 4220 | 4215 | 6 |
| 503 | 20240108 | 101100 | 248117885 | 4215 | 4220 | 4220 | 4215 | 40 |
| 504 | 20240108 | 101000 | 247949110 | 4220 | 4215 | 4225 | 4215 | 672 |
| 505 | 20240108 | 100900 | 245113485 | 4220 | 4220 | 4220 | 4220 | 26 |
| 506 | 20240108 | 100800 | 245003765 | 4220 | 4225 | 4225 | 4220 | 30 |
| 507 | 20240108 | 100700 | 244877115 | 4225 | 4225 | 4225 | 4225 | 21 |
| 508 | 20240108 | 100600 | 244788390 | 4220 | 4220 | 4220 | 4220 | 153 |
| 509 | 20240108 | 100500 | 244142730 | 4225 | 4215 | 4225 | 4215 | 80 |
| 510 | 20240108 | 100400 | 243805350 | 4215 | 4215 | 4215 | 4215 | 24 |
| 511 | 20240108 | 100300 | 243704190 | 4220 | 4220 | 4220 | 4220 | 175 |
| 512 | 20240108 | 100200 | 242965690 | 4220 | 4220 | 4220 | 4220 | 1097 |
| 513 | 20240108 | 100100 | 238336350 | 4225 | 4225 | 4225 | 4225 | 581 |
| 514 | 20240108 | 100000 | 235881625 | 4225 | 4225 | 4225 | 4225 | 10 |
| 515 | 20240108 | 095900 | 235839375 | 4230 | 4235 | 4235 | 4230 | 287 |
| 516 | 20240108 | 095800 | 234624095 | 4235 | 4225 | 4235 | 4225 | 508 |
| 517 | 20240108 | 095700 | 232475455 | 4230 | 4220 | 4230 | 4220 | 725 |
| 518 | 20240108 | 095600 | 229414505 | 4220 | 4215 | 4220 | 4215 | 2447 |
| 519 | 20240108 | 095500 | 219088610 | 4215 | 4215 | 4215 | 4210 | 71 |
| 520 | 20240108 | 095400 | 218789495 | 4210 | 4210 | 4210 | 4210 | 181 |
| 521 | 20240108 | 095300 | 218027485 | 4210 | 4210 | 4215 | 4210 | 209 |
| 522 | 20240108 | 095200 | 217147005 | 4210 | 4215 | 4220 | 4210 | 234 |
| 523 | 20240108 | 095100 | 216160220 | 4200 | 4215 | 4215 | 4200 | 331 |
| 524 | 20240108 | 095000 | 214765505 | 4215 | 4200 | 4215 | 4200 | 362 |
| 525 | 20240108 | 094900 | 213241780 | 4200 | 4200 | 4200 | 4200 | 153 |
| 526 | 20240108 | 094800 | 212599180 | 4200 | 4200 | 4200 | 4200 | 57 |
| 527 | 20240108 | 094700 | 212359780 | 4210 | 4200 | 4210 | 4200 | 1116 |
| 528 | 20240108 | 094600 | 207672310 | 4200 | 4200 | 4200 | 4200 | 0 |
| 529 | 20240108 | 094500 | 207672310 | 4200 | 4200 | 4200 | 4200 | 647 |
| 530 | 20240108 | 094400 | 204954910 | 4200 | 4210 | 4210 | 4200 | 2099 |
| 531 | 20240108 | 094300 | 196132610 | 4210 | 4200 | 4210 | 4200 | 525 |
| 532 | 20240108 | 094200 | 193922470 | 4200 | 4210 | 4210 | 4200 | 110 |
| 533 | 20240108 | 094100 | 193460170 | 4210 | 4210 | 4210 | 4210 | 1 |
| 534 | 20240108 | 094000 | 193455960 | 4200 | 4210 | 4210 | 4200 | 282 |
| 535 | 20240108 | 093900 | 192269040 | 4210 | 4210 | 4210 | 4210 | 10 |
| 536 | 20240108 | 093800 | 192226940 | 4210 | 4210 | 4210 | 4210 | 893 |
| 537 | 20240108 | 093700 | 188467410 | 4200 | 4195 | 4200 | 4195 | 586 |
| 538 | 20240108 | 093600 | 186006360 | 4200 | 4200 | 4200 | 4195 | 336 |
| 539 | 20240108 | 093500 | 184595360 | 4200 | 4200 | 4210 | 4200 | 753 |
| 540 | 20240108 | 093400 | 181431840 | 4210 | 4210 | 4210 | 4210 | 16 |
| 541 | 20240108 | 093300 | 181364480 | 4215 | 4215 | 4215 | 4200 | 150 |
| 542 | 20240108 | 093200 | 180732680 | 4200 | 4215 | 4215 | 4200 | 46 |
| 543 | 20240108 | 093100 | 180539465 | 4220 | 4220 | 4220 | 4220 | 24 |
| 544 | 20240108 | 093000 | 180438185 | 4220 | 4195 | 4220 | 4195 | 102 |
| 545 | 20240108 | 092900 | 180008495 | 4200 | 4220 | 4220 | 4200 | 1368 |
| 546 | 20240108 | 092800 | 174258100 | 4200 | 4220 | 4220 | 4200 | 8 |
| 547 | 20240108 | 092700 | 174224360 | 4220 | 4220 | 4220 | 4220 | 1 |
| 548 | 20240108 | 092600 | 174220140 | 4220 | 4200 | 4225 | 4200 | 905 |
| 549 | 20240108 | 092500 | 170418850 | 4225 | 4225 | 4225 | 4225 | 25 |
| 550 | 20240108 | 092400 | 170313225 | 4225 | 4220 | 4225 | 4200 | 826 |
| 551 | 20240108 | 092300 | 166827975 | 4220 | 4200 | 4220 | 4195 | 391 |
| 552 | 20240108 | 092200 | 165185580 | 4200 | 4200 | 4220 | 4195 | 435 |
| 553 | 20240108 | 092100 | 163360125 | 4195 | 4205 | 4205 | 4195 | 1181 |
| 554 | 20240108 | 092000 | 158399375 | 4205 | 4205 | 4205 | 4205 | 0 |
| 555 | 20240108 | 091900 | 158399375 | 4205 | 4205 | 4205 | 4205 | 30 |
| 556 | 20240108 | 091800 | 158273225 | 4205 | 4205 | 4205 | 4205 | 254 |
| 557 | 20240108 | 091700 | 157205155 | 4205 | 4200 | 4205 | 4200 | 20 |
| 558 | 20240108 | 091600 | 157121105 | 4220 | 4200 | 4220 | 4200 | 104 |
| 559 | 20240108 | 091500 | 156682370 | 4215 | 4200 | 4215 | 4200 | 155 |
| 560 | 20240108 | 091400 | 156031355 | 4200 | 4195 | 4200 | 4180 | 2451 |
| 561 | 20240108 | 091300 | 145762955 | 4195 | 4200 | 4200 | 4190 | 1724 |
| 562 | 20240108 | 091200 | 138532900 | 4210 | 4215 | 4215 | 4210 | 3161 |
| 563 | 20240108 | 091100 | 125217090 | 4215 | 4225 | 4225 | 4215 | 2504 |
| 564 | 20240108 | 091000 | 114649385 | 4225 | 4230 | 4230 | 4225 | 1518 |
| 565 | 20240108 | 090900 | 108235085 | 4225 | 4225 | 4225 | 4225 | 0 |
| 566 | 20240108 | 090800 | 108235085 | 4225 | 4245 | 4245 | 4225 | 198 |
| 567 | 20240108 | 090700 | 107396590 | 4245 | 4235 | 4245 | 4230 | 2073 |
| 568 | 20240108 | 090600 | 98626920 | 4230 | 4235 | 4240 | 4230 | 2158 |
| 569 | 20240108 | 090500 | 89479880 | 4240 | 4245 | 4245 | 4235 | 664 |
| 570 | 20240108 | 090400 | 86665190 | 4255 | 4250 | 4265 | 4225 | 7454 |
| 571 | 20240108 | 090300 | 54990350 | 4245 | 4235 | 4250 | 4235 | 4749 |
| 572 | 20240108 | 090200 | 34832850 | 4220 | 4240 | 4240 | 4220 | 1820 |
| 573 | 20240108 | 090100 | 27148845 | 4240 | 4210 | 4240 | 4210 | 913 |
| 574 | 20240108 | 090000 | 23285535 | 4220 | 4210 | 4220 | 4190 | 5540 |