29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 3 | 20240109 | 184100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240109 | 184000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240109 | 183900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240109 | 183800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240109 | 183700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240109 | 183600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240109 | 183500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240109 | 183400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240109 | 183300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240109 | 183200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240109 | 183100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240109 | 183000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240109 | 182900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240109 | 182800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240109 | 182700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240109 | 182600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240109 | 182500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240109 | 182400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240109 | 182300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240109 | 182200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240109 | 182100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240109 | 182000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240109 | 181900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240109 | 181800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240109 | 181700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240109 | 181600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240109 | 181500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240109 | 181400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240109 | 181300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240109 | 181200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 33 | 20240109 | 181100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240109 | 181000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240109 | 180900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240109 | 180800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240109 | 180700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240109 | 180600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240109 | 180500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240109 | 180400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240109 | 180300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240109 | 180200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240109 | 180100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240109 | 180000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240109 | 175900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240109 | 175800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240109 | 175700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240109 | 175600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240109 | 175500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240109 | 175400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240109 | 175300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240109 | 175200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240109 | 175100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240109 | 175000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240109 | 174900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240109 | 174800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240109 | 174700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240109 | 174600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240109 | 174500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240109 | 174400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240109 | 174300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240109 | 174200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 63 | 20240109 | 174100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240109 | 174000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240109 | 173900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240109 | 173800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240109 | 173700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240109 | 173600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240109 | 173500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240109 | 173400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240109 | 173300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240109 | 173200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240109 | 173100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240109 | 173000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240109 | 172900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240109 | 172800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240109 | 172700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240109 | 172600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240109 | 172500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240109 | 172400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240109 | 172300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240109 | 172200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240109 | 172100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240109 | 172000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240109 | 171900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240109 | 171800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240109 | 171700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240109 | 171600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240109 | 171500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240109 | 171400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240109 | 171300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240109 | 171200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 93 | 20240109 | 171100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240109 | 171000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240109 | 170900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240109 | 170800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240109 | 170700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240109 | 170600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240109 | 170500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240109 | 170400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240109 | 170300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240109 | 170200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240109 | 170100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240109 | 170000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240109 | 165900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240109 | 165800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240109 | 165700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240109 | 165600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240109 | 165500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240109 | 165400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240109 | 165300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240109 | 165200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240109 | 165100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240109 | 165000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240109 | 164900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240109 | 164800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240109 | 164700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240109 | 164600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240109 | 164500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240109 | 164400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240109 | 164300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240109 | 164200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 123 | 20240109 | 164100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240109 | 164000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240109 | 163900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240109 | 163800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240109 | 163700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240109 | 163600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240109 | 163500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240109 | 163400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240109 | 163300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240109 | 163200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240109 | 163100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240109 | 163000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240109 | 162900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240109 | 162800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240109 | 162700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240109 | 162600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240109 | 162500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240109 | 162400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240109 | 162300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240109 | 162200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240109 | 162100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240109 | 162000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240109 | 161900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240109 | 161800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240109 | 161700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240109 | 161600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240109 | 161500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240109 | 161400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240109 | 161300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240109 | 161200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 153 | 20240109 | 161100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240109 | 161000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240109 | 160900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240109 | 160800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240109 | 160700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240109 | 160600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240109 | 160500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240109 | 160400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240109 | 160300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240109 | 160200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240109 | 160100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240109 | 160000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240109 | 155900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240109 | 155800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240109 | 155700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240109 | 155600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240109 | 155500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240109 | 155400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240109 | 155300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240109 | 155200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240109 | 155100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240109 | 155000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240109 | 154900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240109 | 154800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240109 | 154700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240109 | 154600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240109 | 154500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240109 | 154400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240109 | 154300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240109 | 154200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 183 | 20240109 | 154100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240109 | 154000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240109 | 153900 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240109 | 153800 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20240109 | 153700 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20240109 | 153600 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20240109 | 153500 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20240109 | 153400 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20240109 | 153300 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20240109 | 153200 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20240109 | 153100 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20240109 | 153000 | 9929475175 | 2320 | 2320 | 2320 | 2320 | 30019 |
| 195 | 20240109 | 152900 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20240109 | 152800 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20240109 | 152700 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20240109 | 152600 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20240109 | 152500 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20240109 | 152400 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20240109 | 152300 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20240109 | 152200 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20240109 | 152100 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20240109 | 152000 | 9859831095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20240109 | 151900 | 9859831095 | 2320 | 2305 | 2320 | 2305 | 13704 |
| 206 | 20240109 | 151800 | 9828159245 | 2315 | 2310 | 2320 | 2305 | 11150 |
| 207 | 20240109 | 151700 | 9802410395 | 2315 | 2315 | 2315 | 2310 | 6840 |
| 208 | 20240109 | 151600 | 9786601420 | 2315 | 2315 | 2315 | 2310 | 1569 |
| 209 | 20240109 | 151500 | 9782969190 | 2315 | 2320 | 2320 | 2315 | 3969 |
| 210 | 20240109 | 151400 | 9773780900 | 2320 | 2315 | 2320 | 2315 | 286 |
| 211 | 20240109 | 151300 | 9773118510 | 2320 | 2310 | 2320 | 2310 | 2333 |
| 212 | 20240109 | 151200 | 9767718580 | 2320 | 2315 | 2320 | 2315 | 10782 |
| 213 | 20240109 | 151100 | 9742724840 | 2315 | 2310 | 2315 | 2310 | 864 |
| 214 | 20240109 | 151000 | 9740728500 | 2310 | 2315 | 2315 | 2310 | 310 |
| 215 | 20240109 | 150900 | 9740010995 | 2315 | 2320 | 2320 | 2315 | 159 |
| 216 | 20240109 | 150800 | 9739642900 | 2320 | 2320 | 2320 | 2315 | 768 |
| 217 | 20240109 | 150700 | 9737864830 | 2315 | 2315 | 2320 | 2315 | 280 |
| 218 | 20240109 | 150600 | 9737216620 | 2320 | 2320 | 2320 | 2310 | 5971 |
| 219 | 20240109 | 150500 | 9723413510 | 2320 | 2315 | 2320 | 2310 | 3585 |
| 220 | 20240109 | 150400 | 9715114320 | 2315 | 2315 | 2315 | 2310 | 189 |
| 221 | 20240109 | 150300 | 9714677685 | 2310 | 2310 | 2315 | 2305 | 6997 |
| 222 | 20240109 | 150200 | 9698544590 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20240109 | 150100 | 9698544590 | 2320 | 2310 | 2320 | 2310 | 849 |
| 224 | 20240109 | 150000 | 9696583380 | 2310 | 2310 | 2310 | 2310 | 269 |
| 225 | 20240109 | 145900 | 9695961990 | 2320 | 2315 | 2320 | 2310 | 8929 |
| 226 | 20240109 | 145800 | 9675291230 | 2320 | 2325 | 2325 | 2315 | 401 |
| 227 | 20240109 | 145700 | 9674360665 | 2325 | 2320 | 2325 | 2320 | 5245 |
| 228 | 20240109 | 145600 | 9662191300 | 2320 | 2310 | 2320 | 2310 | 15326 |
| 229 | 20240109 | 145500 | 9626695755 | 2310 | 2310 | 2310 | 2305 | 474 |
| 230 | 20240109 | 145400 | 9625603135 | 2305 | 2300 | 2310 | 2300 | 1384 |
| 231 | 20240109 | 145300 | 9622418915 | 2300 | 2310 | 2315 | 2300 | 10467 |
| 232 | 20240109 | 145200 | 9598262085 | 2310 | 2315 | 2315 | 2310 | 1212 |
| 233 | 20240109 | 145100 | 9595461960 | 2315 | 2310 | 2315 | 2310 | 2386 |
| 234 | 20240109 | 145000 | 9589947080 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20240109 | 144900 | 9589947080 | 2310 | 2310 | 2310 | 2310 | 551 |
| 236 | 20240109 | 144800 | 9588674270 | 2305 | 2310 | 2310 | 2300 | 2008 |
| 237 | 20240109 | 144700 | 9584045745 | 2305 | 2300 | 2305 | 2300 | 1093 |
| 238 | 20240109 | 144600 | 9581529485 | 2300 | 2305 | 2310 | 2300 | 2123 |
| 239 | 20240109 | 144500 | 9576637510 | 2305 | 2300 | 2310 | 2300 | 3203 |
| 240 | 20240109 | 144400 | 9569249535 | 2310 | 2300 | 2310 | 2295 | 3019 |
| 241 | 20240109 | 144300 | 9562291510 | 2295 | 2300 | 2305 | 2295 | 1840 |
| 242 | 20240109 | 144200 | 9558059660 | 2295 | 2300 | 2305 | 2295 | 1313 |
| 243 | 20240109 | 144100 | 9555044355 | 2305 | 2300 | 2305 | 2295 | 1387 |
| 244 | 20240109 | 144000 | 9551855510 | 2300 | 2290 | 2300 | 2290 | 1389 |
| 245 | 20240109 | 143900 | 9548674570 | 2290 | 2295 | 2300 | 2290 | 1183 |
| 246 | 20240109 | 143800 | 9545958755 | 2295 | 2305 | 2305 | 2295 | 611 |
| 247 | 20240109 | 143700 | 9544556250 | 2300 | 2305 | 2305 | 2290 | 1611 |
| 248 | 20240109 | 143600 | 9540854495 | 2305 | 2305 | 2310 | 2295 | 4566 |
| 249 | 20240109 | 143500 | 9530359270 | 2305 | 2305 | 2305 | 2295 | 11047 |
| 250 | 20240109 | 143400 | 9504969920 | 2310 | 2310 | 2310 | 2300 | 261 |
| 251 | 20240109 | 143300 | 9504369510 | 2310 | 2310 | 2310 | 2300 | 821 |
| 252 | 20240109 | 143200 | 9502475410 | 2315 | 2310 | 2315 | 2295 | 8114 |
| 253 | 20240109 | 143100 | 9483773610 | 2310 | 2310 | 2310 | 2295 | 6646 |
| 254 | 20240109 | 143000 | 9468471040 | 2295 | 2305 | 2305 | 2295 | 40829 |
| 255 | 20240109 | 142900 | 9374681040 | 2315 | 2310 | 2315 | 2305 | 3554 |
| 256 | 20240109 | 142800 | 9366485600 | 2310 | 2320 | 2320 | 2305 | 880 |
| 257 | 20240109 | 142700 | 9364453085 | 2305 | 2320 | 2320 | 2305 | 2392 |
| 258 | 20240109 | 142600 | 9358915605 | 2315 | 2320 | 2320 | 2310 | 7278 |
| 259 | 20240109 | 142500 | 9342090935 | 2320 | 2325 | 2325 | 2315 | 858 |
| 260 | 20240109 | 142400 | 9340099850 | 2325 | 2325 | 2325 | 2325 | 9 |
| 261 | 20240109 | 142300 | 9340078925 | 2320 | 2315 | 2325 | 2315 | 1086 |
| 262 | 20240109 | 142200 | 9337559690 | 2320 | 2325 | 2325 | 2315 | 3452 |
| 263 | 20240109 | 142100 | 9329565015 | 2325 | 2325 | 2325 | 2320 | 6117 |
| 264 | 20240109 | 142000 | 9315348555 | 2325 | 2315 | 2325 | 2315 | 12022 |
| 265 | 20240109 | 141900 | 9287448780 | 2315 | 2320 | 2320 | 2315 | 2444 |
| 266 | 20240109 | 141800 | 9281788810 | 2320 | 2325 | 2325 | 2315 | 1536 |
| 267 | 20240109 | 141700 | 9278225075 | 2320 | 2325 | 2325 | 2320 | 2019 |
| 268 | 20240109 | 141600 | 9273537705 | 2325 | 2320 | 2325 | 2315 | 2356 |
| 269 | 20240109 | 141500 | 9268071560 | 2320 | 2325 | 2325 | 2315 | 4294 |
| 270 | 20240109 | 141400 | 9258121705 | 2325 | 2320 | 2325 | 2315 | 4357 |
| 271 | 20240109 | 141300 | 9248031650 | 2320 | 2320 | 2325 | 2320 | 2291 |
| 272 | 20240109 | 141200 | 9242716210 | 2320 | 2325 | 2330 | 2320 | 13735 |
| 273 | 20240109 | 141100 | 9210792985 | 2325 | 2310 | 2325 | 2310 | 16997 |
| 274 | 20240109 | 141000 | 9171376530 | 2310 | 2305 | 2310 | 2305 | 794 |
| 275 | 20240109 | 140900 | 9169543180 | 2305 | 2310 | 2310 | 2305 | 552 |
| 276 | 20240109 | 140800 | 9168270405 | 2305 | 2310 | 2310 | 2305 | 1712 |
| 277 | 20240109 | 140700 | 9164324240 | 2315 | 2315 | 2315 | 2310 | 64 |
| 278 | 20240109 | 140600 | 9164176340 | 2315 | 2305 | 2315 | 2305 | 1615 |
| 279 | 20240109 | 140500 | 9160450865 | 2305 | 2310 | 2315 | 2305 | 1205 |
| 280 | 20240109 | 140400 | 9157669935 | 2310 | 2310 | 2315 | 2305 | 2041 |
| 281 | 20240109 | 140300 | 9152959445 | 2310 | 2305 | 2315 | 2300 | 19486 |
| 282 | 20240109 | 140200 | 9107972300 | 2305 | 2300 | 2305 | 2300 | 736 |
| 283 | 20240109 | 140100 | 9106278240 | 2305 | 2305 | 2305 | 2300 | 846 |
| 284 | 20240109 | 140000 | 9104332420 | 2305 | 2300 | 2305 | 2300 | 279 |
| 285 | 20240109 | 135900 | 9103690705 | 2305 | 2300 | 2310 | 2300 | 2327 |
| 286 | 20240109 | 135800 | 9098328650 | 2300 | 2300 | 2305 | 2290 | 3874 |
| 287 | 20240109 | 135700 | 9089444355 | 2310 | 2305 | 2310 | 2290 | 21225 |
| 288 | 20240109 | 135600 | 9040735265 | 2295 | 2305 | 2305 | 2295 | 10154 |
| 289 | 20240109 | 135500 | 9017377945 | 2300 | 2305 | 2305 | 2300 | 3681 |
| 290 | 20240109 | 135400 | 9008902165 | 2300 | 2315 | 2315 | 2290 | 16921 |
| 291 | 20240109 | 135300 | 8970021485 | 2310 | 2310 | 2315 | 2300 | 12318 |
| 292 | 20240109 | 135200 | 8941572755 | 2300 | 2315 | 2315 | 2300 | 5757 |
| 293 | 20240109 | 135100 | 8928305445 | 2305 | 2295 | 2315 | 2295 | 34153 |
| 294 | 20240109 | 135000 | 8849479105 | 2305 | 2300 | 2305 | 2295 | 4263 |
| 295 | 20240109 | 134900 | 8839674260 | 2300 | 2300 | 2305 | 2295 | 757 |
| 296 | 20240109 | 134800 | 8837933360 | 2300 | 2310 | 2310 | 2300 | 5818 |
| 297 | 20240109 | 134700 | 8824534440 | 2310 | 2305 | 2310 | 2305 | 1336 |
| 298 | 20240109 | 134600 | 8821454910 | 2305 | 2305 | 2310 | 2300 | 17763 |
| 299 | 20240109 | 134500 | 8780516735 | 2300 | 2305 | 2305 | 2295 | 8671 |
| 300 | 20240109 | 134400 | 8760576280 | 2300 | 2300 | 2305 | 2295 | 15102 |
| 301 | 20240109 | 134300 | 8725862050 | 2295 | 2295 | 2300 | 2295 | 14565 |
| 302 | 20240109 | 134200 | 8692425395 | 2295 | 2300 | 2305 | 2295 | 2096 |
| 303 | 20240109 | 134100 | 8687609095 | 2300 | 2305 | 2305 | 2295 | 18248 |
| 304 | 20240109 | 134000 | 8645622185 | 2305 | 2315 | 2315 | 2305 | 4274 |
| 305 | 20240109 | 133900 | 8635751510 | 2315 | 2320 | 2320 | 2310 | 6158 |
| 306 | 20240109 | 133800 | 8621500310 | 2320 | 2300 | 2325 | 2295 | 53788 |
| 307 | 20240109 | 133700 | 8497216670 | 2300 | 2300 | 2305 | 2300 | 18767 |
| 308 | 20240109 | 133600 | 8454050480 | 2300 | 2305 | 2310 | 2300 | 21544 |
| 309 | 20240109 | 133500 | 8404468930 | 2305 | 2310 | 2310 | 2305 | 10748 |
| 310 | 20240109 | 133400 | 8379694675 | 2305 | 2315 | 2315 | 2300 | 12791 |
| 311 | 20240109 | 133300 | 8350185570 | 2310 | 2310 | 2315 | 2310 | 10757 |
| 312 | 20240109 | 133200 | 8325317190 | 2315 | 2310 | 2315 | 2310 | 7622 |
| 313 | 20240109 | 133100 | 8307692635 | 2315 | 2295 | 2315 | 2295 | 13661 |
| 314 | 20240109 | 133000 | 8276212175 | 2300 | 2300 | 2305 | 2295 | 17276 |
| 315 | 20240109 | 132900 | 8236474420 | 2300 | 2310 | 2310 | 2300 | 6216 |
| 316 | 20240109 | 132800 | 8222174005 | 2310 | 2305 | 2310 | 2300 | 6581 |
| 317 | 20240109 | 132700 | 8207008625 | 2305 | 2295 | 2310 | 2295 | 32351 |
| 318 | 20240109 | 132600 | 8132563555 | 2295 | 2305 | 2305 | 2280 | 111341 |
| 319 | 20240109 | 132500 | 7877445270 | 2310 | 2315 | 2315 | 2305 | 18728 |
| 320 | 20240109 | 132400 | 7834224250 | 2310 | 2305 | 2315 | 2305 | 14809 |
| 321 | 20240109 | 132300 | 7800038835 | 2310 | 2325 | 2330 | 2305 | 12995 |
| 322 | 20240109 | 132200 | 7769981215 | 2330 | 2325 | 2330 | 2320 | 15302 |
| 323 | 20240109 | 132100 | 7734421070 | 2320 | 2320 | 2330 | 2320 | 19158 |
| 324 | 20240109 | 132000 | 7689892425 | 2325 | 2300 | 2325 | 2300 | 28519 |
| 325 | 20240109 | 131900 | 7623973910 | 2300 | 2315 | 2320 | 2295 | 117781 |
| 326 | 20240109 | 131800 | 7352639315 | 2315 | 2335 | 2340 | 2310 | 71505 |
| 327 | 20240109 | 131700 | 7186800535 | 2335 | 2330 | 2350 | 2330 | 35507 |
| 328 | 20240109 | 131600 | 7103833905 | 2335 | 2345 | 2355 | 2325 | 126987 |
| 329 | 20240109 | 131500 | 6807236580 | 2340 | 2380 | 2385 | 2305 | 247066 |
| 330 | 20240109 | 131400 | 6228351860 | 2380 | 2390 | 2420 | 2375 | 179704 |
| 331 | 20240109 | 131300 | 5797699145 | 2390 | 2395 | 2430 | 2390 | 219225 |
| 332 | 20240109 | 131200 | 5269706690 | 2395 | 2375 | 2415 | 2375 | 224883 |
| 333 | 20240109 | 131100 | 4730153280 | 2380 | 2405 | 2415 | 2365 | 352094 |
| 334 | 20240109 | 131000 | 3890076775 | 2405 | 2380 | 2440 | 2365 | 758216 |
| 335 | 20240109 | 130900 | 2069767850 | 2380 | 2300 | 2410 | 2300 | 576535 |
| 336 | 20240109 | 130800 | 706290995 | 2305 | 2305 | 2315 | 2295 | 12044 |
| 337 | 20240109 | 130700 | 678498250 | 2300 | 2280 | 2300 | 2280 | 26280 |
| 338 | 20240109 | 130600 | 618309930 | 2280 | 2280 | 2280 | 2280 | 6436 |
| 339 | 20240109 | 130500 | 603635850 | 2280 | 2280 | 2280 | 2280 | 1096 |
| 340 | 20240109 | 130400 | 601136970 | 2280 | 2280 | 2280 | 2280 | 1340 |
| 341 | 20240109 | 130300 | 598081770 | 2285 | 2280 | 2285 | 2280 | 260 |
| 342 | 20240109 | 130200 | 597488220 | 2280 | 2280 | 2280 | 2280 | 100 |
| 343 | 20240109 | 130100 | 597260220 | 2285 | 2285 | 2285 | 2285 | 0 |
| 344 | 20240109 | 130000 | 597260220 | 2285 | 2280 | 2285 | 2280 | 112 |
| 345 | 20240109 | 125900 | 597004810 | 2285 | 2285 | 2285 | 2285 | 0 |
| 346 | 20240109 | 125800 | 597004810 | 2285 | 2285 | 2285 | 2285 | 745 |
| 347 | 20240109 | 125700 | 595302485 | 2285 | 2285 | 2285 | 2285 | 2460 |
| 348 | 20240109 | 125600 | 589681385 | 2285 | 2290 | 2290 | 2285 | 700 |
| 349 | 20240109 | 125500 | 588079385 | 2290 | 2290 | 2290 | 2290 | 1 |
| 350 | 20240109 | 125400 | 588077095 | 2285 | 2290 | 2290 | 2285 | 744 |
| 351 | 20240109 | 125300 | 586376055 | 2290 | 2290 | 2290 | 2290 | 0 |
| 352 | 20240109 | 125200 | 586376055 | 2290 | 2285 | 2290 | 2285 | 520 |
| 353 | 20240109 | 125100 | 585185305 | 2290 | 2285 | 2290 | 2285 | 321 |
| 354 | 20240109 | 125000 | 584450415 | 2290 | 2290 | 2295 | 2285 | 1163 |
| 355 | 20240109 | 124900 | 581785295 | 2290 | 2290 | 2290 | 2285 | 447 |
| 356 | 20240109 | 124800 | 580761680 | 2290 | 2290 | 2290 | 2290 | 2200 |
| 357 | 20240109 | 124700 | 575723680 | 2290 | 2290 | 2290 | 2290 | 148 |
| 358 | 20240109 | 124600 | 575384760 | 2290 | 2295 | 2295 | 2290 | 3093 |
| 359 | 20240109 | 124500 | 568301585 | 2290 | 2290 | 2290 | 2290 | 1319 |
| 360 | 20240109 | 124400 | 565281075 | 2295 | 2295 | 2295 | 2295 | 0 |
| 361 | 20240109 | 124300 | 565281075 | 2295 | 2290 | 2295 | 2290 | 201 |
| 362 | 20240109 | 124200 | 564820780 | 2290 | 2290 | 2290 | 2290 | 219 |
| 363 | 20240109 | 124100 | 564319270 | 2290 | 2290 | 2290 | 2290 | 7772 |
| 364 | 20240109 | 124000 | 546521390 | 2290 | 2295 | 2295 | 2290 | 643 |
| 365 | 20240109 | 123900 | 545048705 | 2295 | 2295 | 2295 | 2295 | 395 |
| 366 | 20240109 | 123800 | 544142180 | 2295 | 2295 | 2295 | 2295 | 100 |
| 367 | 20240109 | 123700 | 543912680 | 2295 | 2300 | 2300 | 2295 | 60 |
| 368 | 20240109 | 123600 | 543774830 | 2295 | 2285 | 2295 | 2285 | 2099 |
| 369 | 20240109 | 123500 | 538963260 | 2295 | 2295 | 2295 | 2295 | 2 |
| 370 | 20240109 | 123400 | 538958670 | 2295 | 2290 | 2295 | 2285 | 7022 |
| 371 | 20240109 | 123300 | 522903010 | 2295 | 2290 | 2295 | 2290 | 125 |
| 372 | 20240109 | 123200 | 522616510 | 2290 | 2290 | 2290 | 2290 | 1373 |
| 373 | 20240109 | 123100 | 519472340 | 2280 | 2285 | 2285 | 2280 | 990 |
| 374 | 20240109 | 123000 | 517213215 | 2285 | 2285 | 2285 | 2285 | 615 |
| 375 | 20240109 | 122900 | 515807940 | 2290 | 2290 | 2290 | 2290 | 2 |
| 376 | 20240109 | 122800 | 515803360 | 2290 | 2290 | 2290 | 2290 | 0 |
| 377 | 20240109 | 122700 | 515803360 | 2290 | 2290 | 2290 | 2290 | 2100 |
| 378 | 20240109 | 122600 | 510994360 | 2285 | 2285 | 2285 | 2285 | 1935 |
| 379 | 20240109 | 122500 | 506572885 | 2285 | 2285 | 2285 | 2285 | 357 |
| 380 | 20240109 | 122400 | 505757140 | 2290 | 2290 | 2290 | 2290 | 10 |
| 381 | 20240109 | 122300 | 505734240 | 2290 | 2290 | 2290 | 2285 | 1090 |
| 382 | 20240109 | 122200 | 503239640 | 2290 | 2290 | 2290 | 2290 | 0 |
| 383 | 20240109 | 122100 | 503239640 | 2290 | 2290 | 2290 | 2290 | 200 |
| 384 | 20240109 | 122000 | 502781640 | 2290 | 2295 | 2300 | 2290 | 641 |
| 385 | 20240109 | 121900 | 501313330 | 2290 | 2295 | 2300 | 2290 | 731 |
| 386 | 20240109 | 121800 | 499638830 | 2300 | 2300 | 2300 | 2295 | 11 |
| 387 | 20240109 | 121700 | 499613540 | 2285 | 2280 | 2305 | 2280 | 24807 |
| 388 | 20240109 | 121600 | 442692695 | 2280 | 2280 | 2285 | 2280 | 1146 |
| 389 | 20240109 | 121500 | 440079665 | 2280 | 2280 | 2280 | 2280 | 289 |
| 390 | 20240109 | 121400 | 439420745 | 2285 | 2285 | 2285 | 2285 | 218 |
| 391 | 20240109 | 121300 | 438922615 | 2285 | 2285 | 2285 | 2285 | 0 |
| 392 | 20240109 | 121200 | 438922615 | 2285 | 2285 | 2285 | 2285 | 56 |
| 393 | 20240109 | 121100 | 438794655 | 2285 | 2280 | 2285 | 2280 | 46 |
| 394 | 20240109 | 121000 | 438689770 | 2285 | 2280 | 2285 | 2280 | 1880 |
| 395 | 20240109 | 120900 | 434396725 | 2285 | 2285 | 2285 | 2285 | 10 |
| 396 | 20240109 | 120800 | 434373875 | 2285 | 2285 | 2285 | 2285 | 33 |
| 397 | 20240109 | 120700 | 434298470 | 2280 | 2280 | 2280 | 2280 | 508 |
| 398 | 20240109 | 120600 | 433140230 | 2285 | 2285 | 2285 | 2285 | 201 |
| 399 | 20240109 | 120500 | 432680945 | 2285 | 2280 | 2285 | 2280 | 400 |
| 400 | 20240109 | 120400 | 431767945 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 401 | 20240109 | 120300 | 429487945 | 2280 | 2280 | 2280 | 2280 | 90 |
| 402 | 20240109 | 120200 | 429282745 | 2280 | 2285 | 2285 | 2280 | 51 |
| 403 | 20240109 | 120100 | 429166460 | 2285 | 2285 | 2285 | 2285 | 70 |
| 404 | 20240109 | 120000 | 429006510 | 2285 | 2285 | 2285 | 2285 | 1730 |
| 405 | 20240109 | 115900 | 425053460 | 2290 | 2280 | 2290 | 2280 | 5072 |
| 406 | 20240109 | 115800 | 413464885 | 2280 | 2280 | 2285 | 2280 | 919 |
| 407 | 20240109 | 115700 | 411369455 | 2280 | 2280 | 2280 | 2280 | 170 |
| 408 | 20240109 | 115600 | 410981855 | 2285 | 2280 | 2285 | 2280 | 2542 |
| 409 | 20240109 | 115500 | 405173450 | 2280 | 2280 | 2280 | 2280 | 159 |
| 410 | 20240109 | 115400 | 404810930 | 2280 | 2280 | 2280 | 2280 | 1625 |
| 411 | 20240109 | 115300 | 401105930 | 2280 | 2280 | 2280 | 2280 | 610 |
| 412 | 20240109 | 115200 | 399715130 | 2280 | 2285 | 2285 | 2280 | 1661 |
| 413 | 20240109 | 115100 | 395925360 | 2285 | 2280 | 2285 | 2280 | 701 |
| 414 | 20240109 | 115000 | 394326680 | 2280 | 2280 | 2280 | 2280 | 4976 |
| 415 | 20240109 | 114900 | 382981400 | 2280 | 2285 | 2285 | 2280 | 196 |
| 416 | 20240109 | 114800 | 382534020 | 2285 | 2280 | 2285 | 2280 | 180 |
| 417 | 20240109 | 114700 | 382123220 | 2280 | 2280 | 2280 | 2280 | 1057 |
| 418 | 20240109 | 114600 | 379713260 | 2280 | 2290 | 2290 | 2280 | 3851 |
| 419 | 20240109 | 114500 | 370928530 | 2290 | 2285 | 2290 | 2285 | 2370 |
| 420 | 20240109 | 114400 | 365508435 | 2285 | 2285 | 2290 | 2285 | 5844 |
| 421 | 20240109 | 114300 | 352136025 | 2285 | 2285 | 2290 | 2285 | 3460 |
| 422 | 20240109 | 114200 | 344229875 | 2280 | 2280 | 2285 | 2280 | 5762 |
| 423 | 20240109 | 114100 | 331092215 | 2280 | 2275 | 2280 | 2275 | 13143 |
| 424 | 20240109 | 114000 | 301134535 | 2275 | 2275 | 2275 | 2275 | 22 |
| 425 | 20240109 | 113900 | 301084485 | 2275 | 2275 | 2275 | 2275 | 0 |
| 426 | 20240109 | 113800 | 301084485 | 2275 | 2270 | 2275 | 2270 | 2 |
| 427 | 20240109 | 113700 | 301079940 | 2270 | 2275 | 2275 | 2270 | 51 |
| 428 | 20240109 | 113600 | 300964165 | 2270 | 2270 | 2270 | 2270 | 60 |
| 429 | 20240109 | 113500 | 300827965 | 2275 | 2275 | 2275 | 2275 | 0 |
| 430 | 20240109 | 113400 | 300827965 | 2275 | 2275 | 2275 | 2265 | 809 |
| 431 | 20240109 | 113300 | 298989700 | 2275 | 2275 | 2275 | 2270 | 1205 |
| 432 | 20240109 | 113200 | 296248825 | 2275 | 2275 | 2275 | 2275 | 42 |
| 433 | 20240109 | 113100 | 296153275 | 2275 | 2270 | 2275 | 2265 | 2256 |
| 434 | 20240109 | 113000 | 291036650 | 2270 | 2270 | 2270 | 2265 | 891 |
| 435 | 20240109 | 112900 | 289014095 | 2270 | 2265 | 2270 | 2265 | 11 |
| 436 | 20240109 | 112800 | 288989175 | 2265 | 2270 | 2270 | 2265 | 50 |
| 437 | 20240109 | 112700 | 288875825 | 2270 | 2265 | 2270 | 2265 | 5094 |
| 438 | 20240109 | 112600 | 277337905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 439 | 20240109 | 112500 | 277337905 | 2265 | 2260 | 2265 | 2260 | 2 |
| 440 | 20240109 | 112400 | 277333380 | 2265 | 2265 | 2265 | 2265 | 200 |
| 441 | 20240109 | 112300 | 276880380 | 2260 | 2260 | 2260 | 2260 | 0 |
| 442 | 20240109 | 112200 | 276880380 | 2260 | 2260 | 2260 | 2260 | 0 |
| 443 | 20240109 | 112100 | 276880380 | 2260 | 2260 | 2260 | 2260 | 2727 |
| 444 | 20240109 | 112000 | 270717360 | 2260 | 2260 | 2260 | 2260 | 0 |
| 445 | 20240109 | 111900 | 270717360 | 2260 | 2260 | 2260 | 2260 | 250 |
| 446 | 20240109 | 111800 | 270152360 | 2260 | 2255 | 2260 | 2255 | 447 |
| 447 | 20240109 | 111700 | 269144370 | 2260 | 2260 | 2260 | 2260 | 1 |
| 448 | 20240109 | 111600 | 269142110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 449 | 20240109 | 111500 | 269142110 | 2260 | 2265 | 2265 | 2260 | 251 |
| 450 | 20240109 | 111400 | 268573745 | 2255 | 2255 | 2255 | 2255 | 365 |
| 451 | 20240109 | 111300 | 267750670 | 2255 | 2260 | 2260 | 2255 | 72 |
| 452 | 20240109 | 111200 | 267588200 | 2265 | 2265 | 2265 | 2265 | 0 |
| 453 | 20240109 | 111100 | 267588200 | 2265 | 2265 | 2265 | 2265 | 256 |
| 454 | 20240109 | 111000 | 267008360 | 2265 | 2265 | 2265 | 2265 | 0 |
| 455 | 20240109 | 110900 | 267008360 | 2265 | 2260 | 2265 | 2260 | 2431 |
| 456 | 20240109 | 110800 | 261513755 | 2265 | 2265 | 2265 | 2265 | 33 |
| 457 | 20240109 | 110700 | 261439010 | 2265 | 2265 | 2265 | 2265 | 5 |
| 458 | 20240109 | 110600 | 261427685 | 2260 | 2260 | 2260 | 2260 | 303 |
| 459 | 20240109 | 110500 | 260742905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 460 | 20240109 | 110400 | 260742905 | 2265 | 2265 | 2265 | 2265 | 260 |
| 461 | 20240109 | 110300 | 260154005 | 2265 | 2265 | 2265 | 2265 | 100 |
| 462 | 20240109 | 110200 | 259927505 | 2270 | 2265 | 2270 | 2265 | 160 |
| 463 | 20240109 | 110100 | 259564355 | 2270 | 2275 | 2275 | 2270 | 1547 |
| 464 | 20240109 | 110000 | 256052390 | 2275 | 2275 | 2275 | 2275 | 446 |
| 465 | 20240109 | 105900 | 255037740 | 2280 | 2280 | 2280 | 2280 | 1794 |
| 466 | 20240109 | 105800 | 250947420 | 2280 | 2275 | 2280 | 2260 | 7605 |
| 467 | 20240109 | 105700 | 233658515 | 2280 | 2260 | 2280 | 2260 | 5491 |
| 468 | 20240109 | 105600 | 221186265 | 2260 | 2265 | 2265 | 2260 | 1753 |
| 469 | 20240109 | 105500 | 217215730 | 2265 | 2265 | 2265 | 2265 | 1 |
| 470 | 20240109 | 105400 | 217213465 | 2260 | 2260 | 2260 | 2260 | 407 |
| 471 | 20240109 | 105300 | 216293645 | 2255 | 2260 | 2260 | 2255 | 677 |
| 472 | 20240109 | 105200 | 214764000 | 2255 | 2255 | 2255 | 2255 | 2897 |
| 473 | 20240109 | 105100 | 208231265 | 2255 | 2255 | 2255 | 2255 | 16 |
| 474 | 20240109 | 105000 | 208195185 | 2260 | 2260 | 2260 | 2260 | 2 |
| 475 | 20240109 | 104900 | 208190665 | 2260 | 2260 | 2260 | 2260 | 0 |
| 476 | 20240109 | 104800 | 208190665 | 2260 | 2260 | 2260 | 2260 | 5 |
| 477 | 20240109 | 104700 | 208179365 | 2265 | 2265 | 2265 | 2265 | 50 |
| 478 | 20240109 | 104600 | 208066115 | 2265 | 2265 | 2265 | 2265 | 0 |
| 479 | 20240109 | 104500 | 208066115 | 2265 | 2255 | 2265 | 2255 | 684 |
| 480 | 20240109 | 104400 | 206516905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 481 | 20240109 | 104300 | 206516905 | 2265 | 2260 | 2265 | 2255 | 551 |
| 482 | 20240109 | 104200 | 205272690 | 2260 | 2260 | 2260 | 2260 | 981 |
| 483 | 20240109 | 104100 | 203055630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 484 | 20240109 | 104000 | 203055630 | 2255 | 2255 | 2255 | 2255 | 0 |
| 485 | 20240109 | 103900 | 203055630 | 2255 | 2255 | 2255 | 2255 | 444 |
| 486 | 20240109 | 103800 | 202054410 | 2255 | 2255 | 2255 | 2255 | 0 |
| 487 | 20240109 | 103700 | 202054410 | 2255 | 2255 | 2255 | 2255 | 800 |
| 488 | 20240109 | 103600 | 200250410 | 2255 | 2255 | 2255 | 2255 | 200 |
| 489 | 20240109 | 103500 | 199799410 | 2255 | 2255 | 2255 | 2255 | 0 |
| 490 | 20240109 | 103400 | 199799410 | 2255 | 2255 | 2255 | 2255 | 10 |
| 491 | 20240109 | 103300 | 199776860 | 2255 | 2255 | 2255 | 2255 | 600 |
| 492 | 20240109 | 103200 | 198423860 | 2250 | 2250 | 2250 | 2250 | 300 |
| 493 | 20240109 | 103100 | 197748860 | 2255 | 2255 | 2255 | 2255 | 400 |
| 494 | 20240109 | 103000 | 196846860 | 2255 | 2255 | 2255 | 2255 | 0 |
| 495 | 20240109 | 102900 | 196846860 | 2255 | 2255 | 2255 | 2250 | 13 |
| 496 | 20240109 | 102800 | 196817550 | 2240 | 2255 | 2255 | 2240 | 5001 |
| 497 | 20240109 | 102700 | 185598180 | 2255 | 2255 | 2255 | 2255 | 200 |
| 498 | 20240109 | 102600 | 185147180 | 2255 | 2255 | 2255 | 2255 | 0 |
| 499 | 20240109 | 102500 | 185147180 | 2255 | 2255 | 2255 | 2255 | 0 |
| 500 | 20240109 | 102400 | 185147180 | 2255 | 2255 | 2255 | 2255 | 0 |
| 501 | 20240109 | 102300 | 185147180 | 2255 | 2255 | 2255 | 2255 | 0 |
| 502 | 20240109 | 102200 | 185147180 | 2255 | 2255 | 2255 | 2255 | 3 |
| 503 | 20240109 | 102100 | 185140415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 504 | 20240109 | 102000 | 185140415 | 2255 | 2250 | 2255 | 2250 | 61 |
| 505 | 20240109 | 101900 | 185003160 | 2250 | 2250 | 2250 | 2250 | 30 |
| 506 | 20240109 | 101800 | 184935660 | 2255 | 2255 | 2255 | 2255 | 20 |
| 507 | 20240109 | 101700 | 184890560 | 2255 | 2250 | 2255 | 2250 | 261 |
| 508 | 20240109 | 101600 | 184302150 | 2260 | 2255 | 2260 | 2250 | 5001 |
| 509 | 20240109 | 101500 | 173047095 | 2260 | 2255 | 2260 | 2255 | 544 |
| 510 | 20240109 | 101400 | 171820155 | 2255 | 2255 | 2255 | 2255 | 462 |
| 511 | 20240109 | 101300 | 170778345 | 2260 | 2260 | 2260 | 2260 | 0 |
| 512 | 20240109 | 101200 | 170778345 | 2260 | 2260 | 2260 | 2260 | 4 |
| 513 | 20240109 | 101100 | 170769305 | 2260 | 2260 | 2260 | 2260 | 2 |
| 514 | 20240109 | 101000 | 170764785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 515 | 20240109 | 100900 | 170764785 | 2260 | 2260 | 2260 | 2260 | 395 |
| 516 | 20240109 | 100800 | 169872085 | 2250 | 2255 | 2260 | 2250 | 5012 |
| 517 | 20240109 | 100700 | 158558695 | 2250 | 2250 | 2250 | 2250 | 1390 |
| 518 | 20240109 | 100600 | 155431195 | 2255 | 2250 | 2255 | 2250 | 3001 |
| 519 | 20240109 | 100500 | 148678940 | 2250 | 2255 | 2255 | 2250 | 1003 |
| 520 | 20240109 | 100400 | 146422180 | 2255 | 2255 | 2255 | 2255 | 251 |
| 521 | 20240109 | 100300 | 145856175 | 2255 | 2255 | 2255 | 2255 | 0 |
| 522 | 20240109 | 100200 | 145856175 | 2255 | 2255 | 2255 | 2250 | 303 |
| 523 | 20240109 | 100100 | 145172915 | 2255 | 2250 | 2255 | 2250 | 2715 |
| 524 | 20240109 | 100000 | 139055590 | 2255 | 2250 | 2255 | 2250 | 182 |
| 525 | 20240109 | 095900 | 138645205 | 2250 | 2250 | 2250 | 2250 | 153 |
| 526 | 20240109 | 095800 | 138300955 | 2255 | 2255 | 2255 | 2255 | 101 |
| 527 | 20240109 | 095700 | 138073200 | 2255 | 2250 | 2255 | 2250 | 25 |
| 528 | 20240109 | 095600 | 138016935 | 2250 | 2255 | 2255 | 2250 | 979 |
| 529 | 20240109 | 095500 | 135814180 | 2250 | 2250 | 2250 | 2250 | 1 |
| 530 | 20240109 | 095400 | 135811930 | 2250 | 2250 | 2250 | 2250 | 46 |
| 531 | 20240109 | 095300 | 135708430 | 2250 | 2250 | 2250 | 2250 | 4 |
| 532 | 20240109 | 095200 | 135699430 | 2250 | 2250 | 2250 | 2250 | 0 |
| 533 | 20240109 | 095100 | 135699430 | 2250 | 2250 | 2250 | 2250 | 486 |
| 534 | 20240109 | 095000 | 134605930 | 2250 | 2255 | 2255 | 2250 | 633 |
| 535 | 20240109 | 094900 | 133181605 | 2255 | 2250 | 2255 | 2245 | 245 |
| 536 | 20240109 | 094800 | 132631230 | 2255 | 2255 | 2255 | 2255 | 7000 |
| 537 | 20240109 | 094700 | 116846230 | 2255 | 2255 | 2255 | 2255 | 2 |
| 538 | 20240109 | 094600 | 116841720 | 2250 | 2250 | 2250 | 2250 | 756 |
| 539 | 20240109 | 094500 | 115140720 | 2250 | 2255 | 2255 | 2250 | 618 |
| 540 | 20240109 | 094400 | 113747215 | 2255 | 2250 | 2255 | 2250 | 3301 |
| 541 | 20240109 | 094300 | 106304960 | 2250 | 2250 | 2250 | 2250 | 300 |
| 542 | 20240109 | 094200 | 105629960 | 2255 | 2255 | 2255 | 2255 | 0 |
| 543 | 20240109 | 094100 | 105629960 | 2255 | 2255 | 2255 | 2255 | 443 |
| 544 | 20240109 | 094000 | 104630995 | 2255 | 2255 | 2255 | 2255 | 1 |
| 545 | 20240109 | 093900 | 104628740 | 2250 | 2250 | 2250 | 2250 | 100 |
| 546 | 20240109 | 093800 | 104403740 | 2255 | 2255 | 2255 | 2255 | 0 |
| 547 | 20240109 | 093700 | 104403740 | 2255 | 2250 | 2255 | 2250 | 181 |
| 548 | 20240109 | 093600 | 103996485 | 2250 | 2255 | 2255 | 2250 | 159 |
| 549 | 20240109 | 093500 | 103638690 | 2255 | 2255 | 2255 | 2255 | 0 |
| 550 | 20240109 | 093400 | 103638690 | 2255 | 2255 | 2255 | 2255 | 0 |
| 551 | 20240109 | 093300 | 103638690 | 2255 | 2255 | 2255 | 2255 | 0 |
| 552 | 20240109 | 093200 | 103638690 | 2255 | 2250 | 2255 | 2250 | 57 |
| 553 | 20240109 | 093100 | 103510405 | 2250 | 2255 | 2255 | 2250 | 1101 |
| 554 | 20240109 | 093000 | 101032650 | 2255 | 2255 | 2255 | 2250 | 88 |
| 555 | 20240109 | 092900 | 100834215 | 2250 | 2250 | 2250 | 2250 | 120 |
| 556 | 20240109 | 092800 | 100564215 | 2250 | 2250 | 2250 | 2250 | 7 |
| 557 | 20240109 | 092700 | 100548465 | 2255 | 2255 | 2255 | 2255 | 1076 |
| 558 | 20240109 | 092600 | 98122085 | 2255 | 2255 | 2255 | 2255 | 0 |
| 559 | 20240109 | 092500 | 98122085 | 2255 | 2255 | 2255 | 2255 | 500 |
| 560 | 20240109 | 092400 | 96994585 | 2255 | 2255 | 2255 | 2255 | 0 |
| 561 | 20240109 | 092300 | 96994585 | 2255 | 2250 | 2255 | 2250 | 28 |
| 562 | 20240109 | 092200 | 96931475 | 2250 | 2250 | 2250 | 2250 | 1166 |
| 563 | 20240109 | 092100 | 94307975 | 2250 | 2245 | 2250 | 2245 | 51 |
| 564 | 20240109 | 092000 | 94193375 | 2245 | 2245 | 2245 | 2245 | 0 |
| 565 | 20240109 | 091900 | 94193375 | 2245 | 2250 | 2250 | 2245 | 2073 |
| 566 | 20240109 | 091800 | 89534125 | 2250 | 2255 | 2255 | 2250 | 3316 |
| 567 | 20240109 | 091700 | 82058945 | 2250 | 2255 | 2255 | 2250 | 1278 |
| 568 | 20240109 | 091600 | 79182555 | 2255 | 2255 | 2255 | 2250 | 311 |
| 569 | 20240109 | 091500 | 78481750 | 2255 | 2250 | 2255 | 2250 | 733 |
| 570 | 20240109 | 091400 | 76828850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 571 | 20240109 | 091300 | 76828850 | 2245 | 2245 | 2245 | 2245 | 85 |
| 572 | 20240109 | 091200 | 76638025 | 2240 | 2245 | 2250 | 2240 | 11964 |
| 573 | 20240109 | 091100 | 49751655 | 2245 | 2245 | 2245 | 2245 | 0 |
| 574 | 20240109 | 091000 | 49751655 | 2245 | 2245 | 2245 | 2245 | 172 |
| 575 | 20240109 | 090900 | 49365515 | 2245 | 2240 | 2245 | 2240 | 6051 |
| 576 | 20240109 | 090800 | 35811270 | 2240 | 2240 | 2240 | 2240 | 2444 |
| 577 | 20240109 | 090700 | 30336710 | 2245 | 2240 | 2245 | 2240 | 839 |
| 578 | 20240109 | 090600 | 28453610 | 2235 | 2240 | 2250 | 2235 | 321 |
| 579 | 20240109 | 090500 | 27734565 | 2240 | 2250 | 2250 | 2240 | 2051 |
| 580 | 20240109 | 090400 | 23139815 | 2245 | 2250 | 2250 | 2240 | 1591 |
| 581 | 20240109 | 090300 | 19566685 | 2250 | 2250 | 2250 | 2250 | 0 |
| 582 | 20240109 | 090200 | 19566685 | 2250 | 2250 | 2250 | 2250 | 500 |
| 583 | 20240109 | 090100 | 18441685 | 2250 | 2255 | 2255 | 2250 | 1974 |
| 584 | 20240109 | 090000 | 13999185 | 2250 | 2255 | 2255 | 2250 | 6210 |