29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 3 | 20240109 | 185000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20240109 | 184900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20240109 | 184800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20240109 | 184700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20240109 | 184600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20240109 | 184500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20240109 | 184400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20240109 | 184300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20240109 | 184200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20240109 | 184100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20240109 | 184000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20240109 | 183900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20240109 | 183800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20240109 | 183700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20240109 | 183600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20240109 | 183500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20240109 | 183400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20240109 | 183300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20240109 | 183200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20240109 | 183100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20240109 | 183000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20240109 | 182900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20240109 | 182800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20240109 | 182700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20240109 | 182600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20240109 | 182500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20240109 | 182400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20240109 | 182300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20240109 | 182200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20240109 | 182100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 33 | 20240109 | 182000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20240109 | 181900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20240109 | 181800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20240109 | 181700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20240109 | 181600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20240109 | 181500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20240109 | 181400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20240109 | 181300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20240109 | 181200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20240109 | 181100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20240109 | 181000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20240109 | 180900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20240109 | 180800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20240109 | 180700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20240109 | 180600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20240109 | 180500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20240109 | 180400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20240109 | 180300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20240109 | 180200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20240109 | 180100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20240109 | 180000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20240109 | 175900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20240109 | 175800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20240109 | 175700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20240109 | 175600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20240109 | 175500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20240109 | 175400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20240109 | 175300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20240109 | 175200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20240109 | 175100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 63 | 20240109 | 175000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20240109 | 174900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20240109 | 174800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20240109 | 174700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20240109 | 174600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20240109 | 174500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20240109 | 174400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20240109 | 174300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20240109 | 174200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20240109 | 174100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20240109 | 174000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20240109 | 173900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20240109 | 173800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20240109 | 173700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20240109 | 173600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20240109 | 173500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20240109 | 173400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20240109 | 173300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20240109 | 173200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20240109 | 173100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20240109 | 173000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20240109 | 172900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20240109 | 172800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20240109 | 172700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20240109 | 172600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20240109 | 172500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20240109 | 172400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20240109 | 172300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20240109 | 172200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20240109 | 172100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 93 | 20240109 | 172000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20240109 | 171900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20240109 | 171800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20240109 | 171700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20240109 | 171600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20240109 | 171500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20240109 | 171400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20240109 | 171300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20240109 | 171200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20240109 | 171100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20240109 | 171000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20240109 | 170900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20240109 | 170800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20240109 | 170700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20240109 | 170600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20240109 | 170500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20240109 | 170400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20240109 | 170300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20240109 | 170200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20240109 | 170100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20240109 | 170000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20240109 | 165900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20240109 | 165800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20240109 | 165700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20240109 | 165600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20240109 | 165500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20240109 | 165400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20240109 | 165300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20240109 | 165200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20240109 | 165100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 123 | 20240109 | 165000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20240109 | 164900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20240109 | 164800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20240109 | 164700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20240109 | 164600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20240109 | 164500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20240109 | 164400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20240109 | 164300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20240109 | 164200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20240109 | 164100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20240109 | 164000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20240109 | 163900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20240109 | 163800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20240109 | 163700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20240109 | 163600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20240109 | 163500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20240109 | 163400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20240109 | 163300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20240109 | 163200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20240109 | 163100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20240109 | 163000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20240109 | 162900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20240109 | 162800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20240109 | 162700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20240109 | 162600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20240109 | 162500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20240109 | 162400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20240109 | 162300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20240109 | 162200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20240109 | 162100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 153 | 20240109 | 162000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20240109 | 161900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20240109 | 161800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20240109 | 161700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20240109 | 161600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20240109 | 161500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20240109 | 161400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20240109 | 161300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20240109 | 161200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20240109 | 161100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20240109 | 161000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20240109 | 160900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20240109 | 160800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20240109 | 160700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20240109 | 160600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20240109 | 160500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20240109 | 160400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20240109 | 160300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20240109 | 160200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20240109 | 160100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20240109 | 160000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20240109 | 155900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20240109 | 155800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20240109 | 155700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20240109 | 155600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20240109 | 155500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20240109 | 155400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20240109 | 155300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20240109 | 155200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20240109 | 155100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 183 | 20240109 | 155000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20240109 | 154900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20240109 | 154800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20240109 | 154700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20240109 | 154600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20240109 | 154500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20240109 | 154400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20240109 | 154300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20240109 | 154200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20240109 | 154100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20240109 | 154000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20240109 | 153900 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20240109 | 153800 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20240109 | 153700 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20240109 | 153600 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20240109 | 153500 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20240109 | 153400 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20240109 | 153300 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20240109 | 153200 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20240109 | 153100 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20240109 | 153000 | 1129679025 | 2175 | 2175 | 2175 | 2175 | 10274 |
| 204 | 20240109 | 152900 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20240109 | 152800 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20240109 | 152700 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20240109 | 152600 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20240109 | 152500 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20240109 | 152400 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 210 | 20240109 | 152300 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 211 | 20240109 | 152200 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 212 | 20240109 | 152100 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 213 | 20240109 | 152000 | 1107333075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 214 | 20240109 | 151900 | 1107333075 | 2180 | 2170 | 2180 | 2165 | 2624 |
| 215 | 20240109 | 151800 | 1101643415 | 2170 | 2170 | 2180 | 2170 | 11916 |
| 216 | 20240109 | 151700 | 1075770580 | 2180 | 2175 | 2180 | 2170 | 1290 |
| 217 | 20240109 | 151600 | 1072964685 | 2175 | 2170 | 2175 | 2170 | 964 |
| 218 | 20240109 | 151500 | 1070872800 | 2170 | 2175 | 2175 | 2170 | 1241 |
| 219 | 20240109 | 151400 | 1068179455 | 2175 | 2170 | 2180 | 2170 | 6729 |
| 220 | 20240109 | 151300 | 1053577240 | 2180 | 2175 | 2180 | 2175 | 2111 |
| 221 | 20240109 | 151200 | 1048980760 | 2185 | 2175 | 2185 | 2170 | 4247 |
| 222 | 20240109 | 151100 | 1039726170 | 2180 | 2175 | 2180 | 2165 | 5351 |
| 223 | 20240109 | 151000 | 1028075545 | 2175 | 2165 | 2175 | 2165 | 11990 |
| 224 | 20240109 | 150900 | 1002091470 | 2165 | 2165 | 2165 | 2165 | 1 |
| 225 | 20240109 | 150800 | 1002089305 | 2160 | 2160 | 2160 | 2160 | 756 |
| 226 | 20240109 | 150700 | 1000456345 | 2160 | 2160 | 2160 | 2160 | 1 |
| 227 | 20240109 | 150600 | 1000454185 | 2160 | 2160 | 2160 | 2160 | 1532 |
| 228 | 20240109 | 150500 | 997145065 | 2165 | 2160 | 2165 | 2160 | 321 |
| 229 | 20240109 | 150400 | 996451700 | 2165 | 2160 | 2165 | 2155 | 301 |
| 230 | 20240109 | 150300 | 995803030 | 2160 | 2160 | 2160 | 2155 | 6950 |
| 231 | 20240109 | 150200 | 980791050 | 2155 | 2155 | 2160 | 2155 | 2718 |
| 232 | 20240109 | 150100 | 974933740 | 2155 | 2160 | 2160 | 2155 | 54 |
| 233 | 20240109 | 150000 | 974817120 | 2160 | 2160 | 2160 | 2155 | 196 |
| 234 | 20240109 | 145900 | 974393765 | 2165 | 2165 | 2165 | 2165 | 463 |
| 235 | 20240109 | 145800 | 973391370 | 2165 | 2155 | 2165 | 2155 | 1551 |
| 236 | 20240109 | 145700 | 970048160 | 2165 | 2155 | 2165 | 2155 | 638 |
| 237 | 20240109 | 145600 | 968671890 | 2155 | 2165 | 2165 | 2155 | 205 |
| 238 | 20240109 | 145500 | 968229060 | 2165 | 2165 | 2165 | 2165 | 94 |
| 239 | 20240109 | 145400 | 968025550 | 2160 | 2165 | 2165 | 2160 | 1413 |
| 240 | 20240109 | 145300 | 964972155 | 2165 | 2165 | 2165 | 2165 | 138 |
| 241 | 20240109 | 145200 | 964673385 | 2165 | 2160 | 2165 | 2160 | 440 |
| 242 | 20240109 | 145100 | 963722135 | 2160 | 2155 | 2160 | 2155 | 254 |
| 243 | 20240109 | 145000 | 963173540 | 2155 | 2155 | 2155 | 2155 | 528 |
| 244 | 20240109 | 144900 | 962035700 | 2155 | 2155 | 2155 | 2155 | 47 |
| 245 | 20240109 | 144800 | 961934415 | 2155 | 2155 | 2155 | 2155 | 7 |
| 246 | 20240109 | 144700 | 961919330 | 2155 | 2160 | 2160 | 2155 | 309 |
| 247 | 20240109 | 144600 | 961252435 | 2160 | 2160 | 2160 | 2160 | 1 |
| 248 | 20240109 | 144500 | 961250275 | 2155 | 2160 | 2160 | 2155 | 1740 |
| 249 | 20240109 | 144400 | 957498265 | 2165 | 2165 | 2165 | 2160 | 214 |
| 250 | 20240109 | 144300 | 957035920 | 2160 | 2165 | 2165 | 2160 | 2400 |
| 251 | 20240109 | 144200 | 951851915 | 2160 | 2160 | 2160 | 2160 | 10 |
| 252 | 20240109 | 144100 | 951830315 | 2165 | 2165 | 2165 | 2165 | 933 |
| 253 | 20240109 | 144000 | 949810370 | 2165 | 2160 | 2165 | 2160 | 422 |
| 254 | 20240109 | 143900 | 948897330 | 2160 | 2160 | 2160 | 2160 | 20 |
| 255 | 20240109 | 143800 | 948854130 | 2160 | 2160 | 2160 | 2160 | 0 |
| 256 | 20240109 | 143700 | 948854130 | 2160 | 2165 | 2165 | 2160 | 2330 |
| 257 | 20240109 | 143600 | 943821185 | 2165 | 2160 | 2165 | 2160 | 506 |
| 258 | 20240109 | 143500 | 942728215 | 2165 | 2165 | 2165 | 2165 | 71 |
| 259 | 20240109 | 143400 | 942574500 | 2165 | 2165 | 2165 | 2165 | 1202 |
| 260 | 20240109 | 143300 | 939972170 | 2165 | 2165 | 2165 | 2165 | 823 |
| 261 | 20240109 | 143200 | 938190375 | 2165 | 2165 | 2165 | 2165 | 2 |
| 262 | 20240109 | 143100 | 938186045 | 2165 | 2160 | 2165 | 2160 | 936 |
| 263 | 20240109 | 143000 | 936164180 | 2160 | 2160 | 2165 | 2160 | 521 |
| 264 | 20240109 | 142900 | 935037775 | 2165 | 2155 | 2165 | 2155 | 9598 |
| 265 | 20240109 | 142800 | 914305975 | 2155 | 2155 | 2155 | 2155 | 5154 |
| 266 | 20240109 | 142700 | 903199105 | 2155 | 2155 | 2155 | 2155 | 3000 |
| 267 | 20240109 | 142600 | 896734105 | 2155 | 2155 | 2155 | 2155 | 51 |
| 268 | 20240109 | 142500 | 896624200 | 2155 | 2150 | 2155 | 2150 | 5101 |
| 269 | 20240109 | 142400 | 885656545 | 2155 | 2150 | 2155 | 2150 | 510 |
| 270 | 20240109 | 142300 | 884560025 | 2150 | 2155 | 2155 | 2150 | 51 |
| 271 | 20240109 | 142200 | 884450370 | 2150 | 2150 | 2150 | 2150 | 0 |
| 272 | 20240109 | 142100 | 884450370 | 2150 | 2150 | 2150 | 2150 | 1000 |
| 273 | 20240109 | 142000 | 882300370 | 2155 | 2150 | 2155 | 2150 | 4 |
| 274 | 20240109 | 141900 | 882291755 | 2155 | 2155 | 2155 | 2155 | 90 |
| 275 | 20240109 | 141800 | 882097805 | 2155 | 2155 | 2160 | 2155 | 118 |
| 276 | 20240109 | 141700 | 881843505 | 2155 | 2155 | 2160 | 2155 | 2191 |
| 277 | 20240109 | 141600 | 877121895 | 2160 | 2155 | 2160 | 2155 | 137 |
| 278 | 20240109 | 141500 | 876826000 | 2160 | 2160 | 2160 | 2160 | 1 |
| 279 | 20240109 | 141400 | 876823840 | 2155 | 2155 | 2160 | 2155 | 82 |
| 280 | 20240109 | 141300 | 876647120 | 2155 | 2160 | 2160 | 2155 | 109 |
| 281 | 20240109 | 141200 | 876412190 | 2160 | 2155 | 2160 | 2155 | 3880 |
| 282 | 20240109 | 141100 | 868050610 | 2150 | 2150 | 2150 | 2150 | 14363 |
| 283 | 20240109 | 141000 | 837170160 | 2150 | 2150 | 2150 | 2150 | 178 |
| 284 | 20240109 | 140900 | 836787460 | 2150 | 2150 | 2150 | 2150 | 200 |
| 285 | 20240109 | 140800 | 836357460 | 2150 | 2145 | 2150 | 2145 | 58 |
| 286 | 20240109 | 140700 | 836233010 | 2145 | 2145 | 2145 | 2145 | 0 |
| 287 | 20240109 | 140600 | 836233010 | 2145 | 2150 | 2150 | 2145 | 3467 |
| 288 | 20240109 | 140500 | 828795295 | 2150 | 2150 | 2150 | 2150 | 27 |
| 289 | 20240109 | 140400 | 828737245 | 2150 | 2150 | 2150 | 2150 | 982 |
| 290 | 20240109 | 140300 | 826625945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 291 | 20240109 | 140200 | 826625945 | 2150 | 2150 | 2150 | 2150 | 300 |
| 292 | 20240109 | 140100 | 825980945 | 2150 | 2150 | 2150 | 2150 | 1 |
| 293 | 20240109 | 140000 | 825978795 | 2145 | 2145 | 2145 | 2145 | 200 |
| 294 | 20240109 | 135900 | 825549795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 295 | 20240109 | 135800 | 825549795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 296 | 20240109 | 135700 | 825549795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 297 | 20240109 | 135600 | 825549795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 298 | 20240109 | 135500 | 825549795 | 2150 | 2150 | 2150 | 2150 | 0 |
| 299 | 20240109 | 135400 | 825549795 | 2150 | 2145 | 2150 | 2145 | 245 |
| 300 | 20240109 | 135300 | 825024260 | 2145 | 2145 | 2145 | 2145 | 0 |
| 301 | 20240109 | 135200 | 825024260 | 2145 | 2145 | 2145 | 2145 | 0 |
| 302 | 20240109 | 135100 | 825024260 | 2145 | 2145 | 2145 | 2145 | 0 |
| 303 | 20240109 | 135000 | 825024260 | 2145 | 2140 | 2145 | 2135 | 5002 |
| 304 | 20240109 | 134900 | 814330565 | 2140 | 2140 | 2140 | 2140 | 601 |
| 305 | 20240109 | 134800 | 813044425 | 2145 | 2145 | 2145 | 2145 | 0 |
| 306 | 20240109 | 134700 | 813044425 | 2145 | 2145 | 2145 | 2145 | 0 |
| 307 | 20240109 | 134600 | 813044425 | 2145 | 2145 | 2145 | 2145 | 110 |
| 308 | 20240109 | 134500 | 812808475 | 2145 | 2145 | 2145 | 2145 | 0 |
| 309 | 20240109 | 134400 | 812808475 | 2145 | 2145 | 2145 | 2145 | 375 |
| 310 | 20240109 | 134300 | 812004100 | 2150 | 2150 | 2150 | 2150 | 0 |
| 311 | 20240109 | 134200 | 812004100 | 2150 | 2150 | 2150 | 2150 | 31 |
| 312 | 20240109 | 134100 | 811937450 | 2145 | 2150 | 2150 | 2145 | 1360 |
| 313 | 20240109 | 134000 | 809019700 | 2145 | 2145 | 2145 | 2145 | 701 |
| 314 | 20240109 | 133900 | 807516055 | 2150 | 2150 | 2150 | 2150 | 1500 |
| 315 | 20240109 | 133800 | 804291055 | 2150 | 2150 | 2150 | 2150 | 2400 |
| 316 | 20240109 | 133700 | 799131055 | 2145 | 2145 | 2145 | 2145 | 0 |
| 317 | 20240109 | 133600 | 799131055 | 2145 | 2145 | 2145 | 2145 | 669 |
| 318 | 20240109 | 133500 | 797696050 | 2145 | 2145 | 2145 | 2145 | 0 |
| 319 | 20240109 | 133400 | 797696050 | 2145 | 2145 | 2145 | 2145 | 2999 |
| 320 | 20240109 | 133300 | 791263195 | 2150 | 2145 | 2150 | 2145 | 146 |
| 321 | 20240109 | 133200 | 790949795 | 2150 | 2145 | 2150 | 2145 | 15 |
| 322 | 20240109 | 133100 | 790917595 | 2145 | 2150 | 2150 | 2145 | 1195 |
| 323 | 20240109 | 133000 | 788353345 | 2150 | 2150 | 2150 | 2150 | 15 |
| 324 | 20240109 | 132900 | 788321095 | 2150 | 2150 | 2150 | 2150 | 150 |
| 325 | 20240109 | 132800 | 787998595 | 2150 | 2155 | 2155 | 2150 | 4810 |
| 326 | 20240109 | 132700 | 777651610 | 2155 | 2155 | 2155 | 2155 | 0 |
| 327 | 20240109 | 132600 | 777651610 | 2155 | 2150 | 2155 | 2150 | 202 |
| 328 | 20240109 | 132500 | 777217300 | 2150 | 2150 | 2150 | 2150 | 200 |
| 329 | 20240109 | 132400 | 776787300 | 2155 | 2150 | 2155 | 2150 | 1600 |
| 330 | 20240109 | 132300 | 773346800 | 2155 | 2150 | 2155 | 2150 | 1546 |
| 331 | 20240109 | 132200 | 770022895 | 2150 | 2150 | 2150 | 2150 | 85 |
| 332 | 20240109 | 132100 | 769840145 | 2150 | 2150 | 2150 | 2150 | 16 |
| 333 | 20240109 | 132000 | 769805745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 334 | 20240109 | 131900 | 769805745 | 2150 | 2150 | 2150 | 2145 | 253 |
| 335 | 20240109 | 131800 | 769261895 | 2150 | 2145 | 2150 | 2145 | 389 |
| 336 | 20240109 | 131700 | 768426990 | 2150 | 2150 | 2150 | 2145 | 1036 |
| 337 | 20240109 | 131600 | 766201090 | 2150 | 2150 | 2150 | 2150 | 100 |
| 338 | 20240109 | 131500 | 765986090 | 2150 | 2145 | 2150 | 2145 | 101 |
| 339 | 20240109 | 131400 | 765769440 | 2145 | 2145 | 2145 | 2145 | 105 |
| 340 | 20240109 | 131300 | 765544215 | 2145 | 2145 | 2145 | 2140 | 11 |
| 341 | 20240109 | 131200 | 765520665 | 2150 | 2140 | 2150 | 2140 | 401 |
| 342 | 20240109 | 131100 | 764662515 | 2150 | 2140 | 2150 | 2140 | 8582 |
| 343 | 20240109 | 131000 | 746216215 | 2140 | 2140 | 2140 | 2140 | 0 |
| 344 | 20240109 | 130900 | 746216215 | 2140 | 2145 | 2145 | 2140 | 1759 |
| 345 | 20240109 | 130800 | 742450660 | 2145 | 2145 | 2145 | 2145 | 10 |
| 346 | 20240109 | 130700 | 742429210 | 2145 | 2145 | 2145 | 2145 | 2 |
| 347 | 20240109 | 130600 | 742424920 | 2145 | 2145 | 2145 | 2145 | 0 |
| 348 | 20240109 | 130500 | 742424920 | 2145 | 2145 | 2145 | 2135 | 1473 |
| 349 | 20240109 | 130400 | 739272725 | 2140 | 2140 | 2140 | 2140 | 1372 |
| 350 | 20240109 | 130300 | 736336645 | 2135 | 2135 | 2135 | 2135 | 364 |
| 351 | 20240109 | 130200 | 735559505 | 2140 | 2145 | 2145 | 2140 | 3833 |
| 352 | 20240109 | 130100 | 727356880 | 2140 | 2140 | 2140 | 2140 | 2000 |
| 353 | 20240109 | 130000 | 723076880 | 2140 | 2140 | 2140 | 2140 | 1914 |
| 354 | 20240109 | 125900 | 718980920 | 2140 | 2140 | 2140 | 2140 | 1586 |
| 355 | 20240109 | 125800 | 715586880 | 2140 | 2140 | 2140 | 2140 | 0 |
| 356 | 20240109 | 125700 | 715586880 | 2140 | 2140 | 2140 | 2140 | 0 |
| 357 | 20240109 | 125600 | 715586880 | 2140 | 2140 | 2140 | 2140 | 50 |
| 358 | 20240109 | 125500 | 715479880 | 2145 | 2140 | 2150 | 2140 | 3005 |
| 359 | 20240109 | 125400 | 709047340 | 2140 | 2135 | 2140 | 2135 | 3194 |
| 360 | 20240109 | 125300 | 702227550 | 2140 | 2140 | 2140 | 2140 | 0 |
| 361 | 20240109 | 125200 | 702227550 | 2140 | 2140 | 2140 | 2140 | 100 |
| 362 | 20240109 | 125100 | 702013550 | 2140 | 2140 | 2140 | 2140 | 0 |
| 363 | 20240109 | 125000 | 702013550 | 2140 | 2140 | 2140 | 2140 | 3 |
| 364 | 20240109 | 124900 | 702007130 | 2140 | 2140 | 2140 | 2140 | 0 |
| 365 | 20240109 | 124800 | 702007130 | 2140 | 2140 | 2140 | 2140 | 4 |
| 366 | 20240109 | 124700 | 701998570 | 2135 | 2135 | 2135 | 2135 | 0 |
| 367 | 20240109 | 124600 | 701998570 | 2135 | 2135 | 2135 | 2135 | 0 |
| 368 | 20240109 | 124500 | 701998570 | 2135 | 2135 | 2135 | 2135 | 1768 |
| 369 | 20240109 | 124400 | 698223890 | 2135 | 2140 | 2140 | 2135 | 4154 |
| 370 | 20240109 | 124300 | 689355075 | 2140 | 2140 | 2140 | 2140 | 1926 |
| 371 | 20240109 | 124200 | 685233435 | 2145 | 2145 | 2145 | 2145 | 12 |
| 372 | 20240109 | 124100 | 685207695 | 2145 | 2145 | 2145 | 2145 | 0 |
| 373 | 20240109 | 124000 | 685207695 | 2145 | 2145 | 2145 | 2145 | 0 |
| 374 | 20240109 | 123900 | 685207695 | 2145 | 2140 | 2145 | 2140 | 243 |
| 375 | 20240109 | 123800 | 684686510 | 2145 | 2145 | 2145 | 2145 | 1656 |
| 376 | 20240109 | 123700 | 681134390 | 2150 | 2150 | 2150 | 2150 | 0 |
| 377 | 20240109 | 123600 | 681134390 | 2150 | 2150 | 2150 | 2150 | 120 |
| 378 | 20240109 | 123500 | 680876390 | 2145 | 2145 | 2145 | 2145 | 1622 |
| 379 | 20240109 | 123400 | 677397200 | 2145 | 2145 | 2145 | 2145 | 0 |
| 380 | 20240109 | 123300 | 677397200 | 2145 | 2145 | 2145 | 2145 | 0 |
| 381 | 20240109 | 123200 | 677397200 | 2145 | 2145 | 2145 | 2145 | 3 |
| 382 | 20240109 | 123100 | 677390765 | 2145 | 2145 | 2145 | 2145 | 0 |
| 383 | 20240109 | 123000 | 677390765 | 2145 | 2145 | 2145 | 2145 | 0 |
| 384 | 20240109 | 122900 | 677390765 | 2145 | 2145 | 2145 | 2145 | 209 |
| 385 | 20240109 | 122800 | 676942460 | 2145 | 2140 | 2145 | 2140 | 403 |
| 386 | 20240109 | 122700 | 676080035 | 2135 | 2135 | 2135 | 2135 | 15191 |
| 387 | 20240109 | 122600 | 643647250 | 2135 | 2135 | 2135 | 2135 | 60 |
| 388 | 20240109 | 122500 | 643519150 | 2135 | 2135 | 2135 | 2135 | 20 |
| 389 | 20240109 | 122400 | 643476450 | 2135 | 2135 | 2135 | 2130 | 202 |
| 390 | 20240109 | 122300 | 643046180 | 2130 | 2130 | 2130 | 2130 | 36 |
| 391 | 20240109 | 122200 | 642969500 | 2130 | 2135 | 2135 | 2130 | 2362 |
| 392 | 20240109 | 122100 | 637927930 | 2140 | 2140 | 2140 | 2140 | 0 |
| 393 | 20240109 | 122000 | 637927930 | 2140 | 2140 | 2140 | 2140 | 0 |
| 394 | 20240109 | 121900 | 637927930 | 2140 | 2140 | 2140 | 2140 | 12 |
| 395 | 20240109 | 121800 | 637902250 | 2140 | 2140 | 2140 | 2140 | 100 |
| 396 | 20240109 | 121700 | 637688250 | 2140 | 2140 | 2140 | 2140 | 100 |
| 397 | 20240109 | 121600 | 637474250 | 2140 | 2140 | 2140 | 2140 | 109 |
| 398 | 20240109 | 121500 | 637240990 | 2135 | 2135 | 2135 | 2135 | 617 |
| 399 | 20240109 | 121400 | 635923695 | 2140 | 2140 | 2140 | 2140 | 100 |
| 400 | 20240109 | 121300 | 635709695 | 2140 | 2135 | 2140 | 2135 | 1419 |
| 401 | 20240109 | 121200 | 632679575 | 2140 | 2140 | 2140 | 2140 | 100 |
| 402 | 20240109 | 121100 | 632465575 | 2140 | 2140 | 2140 | 2140 | 0 |
| 403 | 20240109 | 121000 | 632465575 | 2140 | 2140 | 2140 | 2140 | 0 |
| 404 | 20240109 | 120900 | 632465575 | 2140 | 2140 | 2140 | 2140 | 30 |
| 405 | 20240109 | 120800 | 632401375 | 2140 | 2140 | 2140 | 2140 | 20 |
| 406 | 20240109 | 120700 | 632358575 | 2145 | 2145 | 2145 | 2145 | 1 |
| 407 | 20240109 | 120600 | 632356430 | 2140 | 2135 | 2140 | 2120 | 2374 |
| 408 | 20240109 | 120500 | 627298800 | 2140 | 2140 | 2140 | 2140 | 254 |
| 409 | 20240109 | 120400 | 626755240 | 2140 | 2145 | 2145 | 2130 | 34 |
| 410 | 20240109 | 120300 | 626682680 | 2145 | 2145 | 2145 | 2125 | 20502 |
| 411 | 20240109 | 120200 | 582986725 | 2145 | 2145 | 2145 | 2145 | 466 |
| 412 | 20240109 | 120100 | 581987155 | 2145 | 2145 | 2145 | 2145 | 1 |
| 413 | 20240109 | 120000 | 581985010 | 2145 | 2145 | 2145 | 2145 | 0 |
| 414 | 20240109 | 115900 | 581985010 | 2145 | 2145 | 2145 | 2145 | 1 |
| 415 | 20240109 | 115800 | 581982865 | 2140 | 2145 | 2145 | 2140 | 4656 |
| 416 | 20240109 | 115700 | 572018975 | 2140 | 2140 | 2140 | 2140 | 2600 |
| 417 | 20240109 | 115600 | 566454975 | 2145 | 2145 | 2145 | 2145 | 0 |
| 418 | 20240109 | 115500 | 566454975 | 2145 | 2145 | 2145 | 2145 | 5 |
| 419 | 20240109 | 115400 | 566444250 | 2150 | 2150 | 2150 | 2150 | 0 |
| 420 | 20240109 | 115300 | 566444250 | 2150 | 2150 | 2150 | 2150 | 0 |
| 421 | 20240109 | 115200 | 566444250 | 2150 | 2150 | 2150 | 2150 | 0 |
| 422 | 20240109 | 115100 | 566444250 | 2150 | 2150 | 2150 | 2150 | 31 |
| 423 | 20240109 | 115000 | 566377600 | 2140 | 2140 | 2140 | 2140 | 61 |
| 424 | 20240109 | 114900 | 566247060 | 2145 | 2145 | 2145 | 2145 | 189 |
| 425 | 20240109 | 114800 | 565841655 | 2150 | 2150 | 2150 | 2150 | 51 |
| 426 | 20240109 | 114700 | 565732005 | 2145 | 2150 | 2155 | 2145 | 1557 |
| 427 | 20240109 | 114600 | 562386230 | 2130 | 2140 | 2140 | 2130 | 7000 |
| 428 | 20240109 | 114500 | 547448650 | 2140 | 2150 | 2150 | 2140 | 8500 |
| 429 | 20240109 | 114400 | 529253650 | 2155 | 2155 | 2155 | 2155 | 11 |
| 430 | 20240109 | 114300 | 529229945 | 2150 | 2145 | 2150 | 2145 | 9757 |
| 431 | 20240109 | 114200 | 508274350 | 2145 | 2145 | 2145 | 2145 | 1774 |
| 432 | 20240109 | 114100 | 504469120 | 2150 | 2145 | 2150 | 2145 | 268 |
| 433 | 20240109 | 114000 | 503892945 | 2145 | 2145 | 2145 | 2145 | 51 |
| 434 | 20240109 | 113900 | 503783550 | 2145 | 2145 | 2145 | 2145 | 100 |
| 435 | 20240109 | 113800 | 503569050 | 2145 | 2145 | 2145 | 2145 | 115 |
| 436 | 20240109 | 113700 | 503322375 | 2145 | 2150 | 2150 | 2145 | 1057 |
| 437 | 20240109 | 113600 | 501054830 | 2150 | 2150 | 2150 | 2150 | 1 |
| 438 | 20240109 | 113500 | 501052680 | 2145 | 2145 | 2145 | 2145 | 2000 |
| 439 | 20240109 | 113400 | 496762680 | 2145 | 2145 | 2145 | 2145 | 500 |
| 440 | 20240109 | 113300 | 495690180 | 2145 | 2145 | 2145 | 2145 | 1997 |
| 441 | 20240109 | 113200 | 491406615 | 2135 | 2140 | 2140 | 2135 | 2506 |
| 442 | 20240109 | 113100 | 486048775 | 2140 | 2140 | 2140 | 2140 | 0 |
| 443 | 20240109 | 113000 | 486048775 | 2140 | 2140 | 2140 | 2140 | 0 |
| 444 | 20240109 | 112900 | 486048775 | 2140 | 2140 | 2140 | 2140 | 0 |
| 445 | 20240109 | 112800 | 486048775 | 2140 | 2140 | 2140 | 2140 | 561 |
| 446 | 20240109 | 112700 | 484848235 | 2140 | 2140 | 2140 | 2140 | 6500 |
| 447 | 20240109 | 112600 | 470938235 | 2140 | 2140 | 2140 | 2140 | 200 |
| 448 | 20240109 | 112500 | 470510235 | 2145 | 2140 | 2145 | 2140 | 290 |
| 449 | 20240109 | 112400 | 469889305 | 2145 | 2145 | 2145 | 2145 | 76 |
| 450 | 20240109 | 112300 | 469726285 | 2150 | 2145 | 2150 | 2140 | 3703 |
| 451 | 20240109 | 112200 | 461786745 | 2145 | 2145 | 2145 | 2145 | 3021 |
| 452 | 20240109 | 112100 | 455306700 | 2150 | 2150 | 2150 | 2150 | 4 |
| 453 | 20240109 | 112000 | 455298100 | 2150 | 2150 | 2150 | 2150 | 7 |
| 454 | 20240109 | 111900 | 455283050 | 2150 | 2150 | 2150 | 2150 | 166 |
| 455 | 20240109 | 111800 | 454926150 | 2150 | 2150 | 2150 | 2150 | 344 |
| 456 | 20240109 | 111700 | 454186550 | 2150 | 2150 | 2150 | 2150 | 0 |
| 457 | 20240109 | 111600 | 454186550 | 2150 | 2150 | 2150 | 2150 | 20 |
| 458 | 20240109 | 111500 | 454143550 | 2150 | 2150 | 2150 | 2150 | 0 |
| 459 | 20240109 | 111400 | 454143550 | 2150 | 2150 | 2150 | 2150 | 0 |
| 460 | 20240109 | 111300 | 454143550 | 2150 | 2150 | 2150 | 2145 | 195 |
| 461 | 20240109 | 111200 | 453724440 | 2145 | 2150 | 2150 | 2145 | 823 |
| 462 | 20240109 | 111100 | 451956605 | 2150 | 2150 | 2150 | 2150 | 0 |
| 463 | 20240109 | 111000 | 451956605 | 2150 | 2150 | 2150 | 2145 | 2346 |
| 464 | 20240109 | 110900 | 446912785 | 2150 | 2150 | 2150 | 2150 | 1001 |
| 465 | 20240109 | 110800 | 444760635 | 2150 | 2150 | 2150 | 2150 | 2 |
| 466 | 20240109 | 110700 | 444756335 | 2150 | 2150 | 2150 | 2150 | 2 |
| 467 | 20240109 | 110600 | 444752035 | 2150 | 2145 | 2150 | 2145 | 1002 |
| 468 | 20240109 | 110500 | 442602735 | 2150 | 2150 | 2150 | 2150 | 1 |
| 469 | 20240109 | 110400 | 442600585 | 2145 | 2150 | 2150 | 2145 | 701 |
| 470 | 20240109 | 110300 | 441096935 | 2150 | 2150 | 2150 | 2150 | 3 |
| 471 | 20240109 | 110200 | 441090485 | 2150 | 2150 | 2150 | 2150 | 3 |
| 472 | 20240109 | 110100 | 441084035 | 2150 | 2145 | 2150 | 2145 | 501 |
| 473 | 20240109 | 110000 | 440009385 | 2150 | 2150 | 2150 | 2150 | 2 |
| 474 | 20240109 | 105900 | 440005085 | 2150 | 2150 | 2150 | 2150 | 29 |
| 475 | 20240109 | 105800 | 439942735 | 2150 | 2150 | 2150 | 2150 | 525 |
| 476 | 20240109 | 105700 | 438813985 | 2150 | 2150 | 2150 | 2145 | 1795 |
| 477 | 20240109 | 105600 | 434954840 | 2150 | 2150 | 2150 | 2150 | 200 |
| 478 | 20240109 | 105500 | 434524840 | 2150 | 2145 | 2150 | 2140 | 2314 |
| 479 | 20240109 | 105400 | 429555130 | 2145 | 2145 | 2150 | 2145 | 1901 |
| 480 | 20240109 | 105300 | 425477470 | 2145 | 2135 | 2145 | 2135 | 7 |
| 481 | 20240109 | 105200 | 425462505 | 2150 | 2145 | 2150 | 2145 | 4358 |
| 482 | 20240109 | 105100 | 416114590 | 2145 | 2145 | 2145 | 2135 | 705 |
| 483 | 20240109 | 105000 | 414607335 | 2145 | 2140 | 2145 | 2140 | 787 |
| 484 | 20240109 | 104900 | 412923145 | 2145 | 2140 | 2145 | 2140 | 1502 |
| 485 | 20240109 | 104800 | 409708855 | 2145 | 2145 | 2145 | 2145 | 292 |
| 486 | 20240109 | 104700 | 409082515 | 2145 | 2140 | 2145 | 2140 | 582 |
| 487 | 20240109 | 104600 | 407836940 | 2140 | 2140 | 2140 | 2140 | 6 |
| 488 | 20240109 | 104500 | 407824100 | 2135 | 2135 | 2135 | 2135 | 200 |
| 489 | 20240109 | 104400 | 407397100 | 2140 | 2140 | 2140 | 2140 | 500 |
| 490 | 20240109 | 104300 | 406327100 | 2140 | 2140 | 2140 | 2140 | 3 |
| 491 | 20240109 | 104200 | 406320680 | 2140 | 2135 | 2140 | 2135 | 2 |
| 492 | 20240109 | 104100 | 406316405 | 2140 | 2140 | 2140 | 2140 | 70 |
| 493 | 20240109 | 104000 | 406166605 | 2140 | 2135 | 2140 | 2135 | 235 |
| 494 | 20240109 | 103900 | 405664875 | 2140 | 2135 | 2140 | 2135 | 3 |
| 495 | 20240109 | 103800 | 405658465 | 2140 | 2140 | 2145 | 2115 | 7743 |
| 496 | 20240109 | 103700 | 389207630 | 2145 | 2140 | 2145 | 2140 | 1548 |
| 497 | 20240109 | 103600 | 385894405 | 2140 | 2140 | 2145 | 2140 | 2397 |
| 498 | 20240109 | 103500 | 380760935 | 2140 | 2140 | 2140 | 2140 | 0 |
| 499 | 20240109 | 103400 | 380760935 | 2140 | 2140 | 2140 | 2140 | 100 |
| 500 | 20240109 | 103300 | 380546935 | 2140 | 2135 | 2140 | 2135 | 516 |
| 501 | 20240109 | 103200 | 379445265 | 2140 | 2135 | 2140 | 2135 | 614 |
| 502 | 20240109 | 103100 | 378134370 | 2140 | 2135 | 2140 | 2135 | 1200 |
| 503 | 20240109 | 103000 | 375571370 | 2140 | 2140 | 2140 | 2135 | 381 |
| 504 | 20240109 | 102900 | 374756130 | 2140 | 2140 | 2140 | 2140 | 1 |
| 505 | 20240109 | 102800 | 374753990 | 2145 | 2135 | 2145 | 2135 | 1874 |
| 506 | 20240109 | 102700 | 370749960 | 2135 | 2130 | 2135 | 2130 | 802 |
| 507 | 20240109 | 102600 | 369041645 | 2135 | 2130 | 2135 | 2130 | 501 |
| 508 | 20240109 | 102500 | 367974510 | 2135 | 2135 | 2135 | 2135 | 0 |
| 509 | 20240109 | 102400 | 367974510 | 2135 | 2130 | 2135 | 2130 | 341 |
| 510 | 20240109 | 102300 | 367248125 | 2135 | 2135 | 2135 | 2135 | 150 |
| 511 | 20240109 | 102200 | 366927875 | 2135 | 2135 | 2135 | 2135 | 3 |
| 512 | 20240109 | 102100 | 366921470 | 2130 | 2135 | 2140 | 2130 | 750 |
| 513 | 20240109 | 102000 | 365322795 | 2140 | 2140 | 2140 | 2140 | 20 |
| 514 | 20240109 | 101900 | 365279995 | 2140 | 2135 | 2140 | 2135 | 340 |
| 515 | 20240109 | 101800 | 364554035 | 2130 | 2135 | 2140 | 2130 | 304 |
| 516 | 20240109 | 101700 | 363904995 | 2125 | 2135 | 2135 | 2125 | 400 |
| 517 | 20240109 | 101600 | 363052995 | 2135 | 2135 | 2135 | 2135 | 168 |
| 518 | 20240109 | 101500 | 362694315 | 2135 | 2135 | 2135 | 2135 | 1254 |
| 519 | 20240109 | 101400 | 360017025 | 2135 | 2135 | 2135 | 2135 | 0 |
| 520 | 20240109 | 101300 | 360017025 | 2135 | 2130 | 2135 | 2130 | 1501 |
| 521 | 20240109 | 101200 | 356819495 | 2130 | 2130 | 2130 | 2130 | 200 |
| 522 | 20240109 | 101100 | 356393495 | 2130 | 2130 | 2130 | 2130 | 5 |
| 523 | 20240109 | 101000 | 356382845 | 2130 | 2120 | 2130 | 2120 | 1126 |
| 524 | 20240109 | 100900 | 353984625 | 2130 | 2130 | 2130 | 2120 | 3606 |
| 525 | 20240109 | 100800 | 346326850 | 2130 | 2125 | 2130 | 2125 | 1183 |
| 526 | 20240109 | 100700 | 343812970 | 2130 | 2130 | 2130 | 2130 | 100 |
| 527 | 20240109 | 100600 | 343599970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 528 | 20240109 | 100500 | 343599970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 529 | 20240109 | 100400 | 343599970 | 2130 | 2125 | 2130 | 2125 | 11 |
| 530 | 20240109 | 100300 | 343576590 | 2125 | 2130 | 2130 | 2125 | 2649 |
| 531 | 20240109 | 100200 | 337946455 | 2130 | 2135 | 2135 | 2130 | 139 |
| 532 | 20240109 | 100100 | 337650260 | 2135 | 2130 | 2135 | 2130 | 1139 |
| 533 | 20240109 | 100000 | 335223555 | 2130 | 2130 | 2130 | 2125 | 2873 |
| 534 | 20240109 | 095900 | 329116565 | 2130 | 2130 | 2130 | 2130 | 171 |
| 535 | 20240109 | 095800 | 328752335 | 2125 | 2125 | 2125 | 2115 | 5780 |
| 536 | 20240109 | 095700 | 316483355 | 2125 | 2125 | 2125 | 2125 | 1 |
| 537 | 20240109 | 095600 | 316481230 | 2125 | 2125 | 2125 | 2115 | 1210 |
| 538 | 20240109 | 095500 | 313922060 | 2115 | 2125 | 2125 | 2115 | 3199 |
| 539 | 20240109 | 095400 | 307141465 | 2125 | 2125 | 2125 | 2125 | 1 |
| 540 | 20240109 | 095300 | 307139340 | 2120 | 2120 | 2125 | 2120 | 335 |
| 541 | 20240109 | 095200 | 306429060 | 2125 | 2125 | 2125 | 2125 | 1 |
| 542 | 20240109 | 095100 | 306426935 | 2125 | 2115 | 2125 | 2115 | 258 |
| 543 | 20240109 | 095000 | 305880545 | 2125 | 2125 | 2125 | 2115 | 783 |
| 544 | 20240109 | 094900 | 304220740 | 2125 | 2125 | 2125 | 2125 | 0 |
| 545 | 20240109 | 094800 | 304220740 | 2125 | 2125 | 2125 | 2125 | 42 |
| 546 | 20240109 | 094700 | 304131490 | 2120 | 2125 | 2125 | 2120 | 11 |
| 547 | 20240109 | 094600 | 304108160 | 2115 | 2120 | 2120 | 2115 | 2145 |
| 548 | 20240109 | 094500 | 299570165 | 2120 | 2120 | 2125 | 2120 | 1259 |
| 549 | 20240109 | 094400 | 296901055 | 2120 | 2125 | 2125 | 2120 | 11 |
| 550 | 20240109 | 094300 | 296877705 | 2125 | 2125 | 2125 | 2120 | 118 |
| 551 | 20240109 | 094200 | 296627005 | 2120 | 2120 | 2120 | 2120 | 16 |
| 552 | 20240109 | 094100 | 296593085 | 2120 | 2120 | 2120 | 2115 | 125 |
| 553 | 20240109 | 094000 | 296328630 | 2110 | 2110 | 2110 | 2110 | 5 |
| 554 | 20240109 | 093900 | 296318080 | 2110 | 2115 | 2115 | 2110 | 1907 |
| 555 | 20240109 | 093800 | 292293625 | 2120 | 2110 | 2125 | 2110 | 973 |
| 556 | 20240109 | 093700 | 290235640 | 2110 | 2120 | 2125 | 2110 | 4220 |
| 557 | 20240109 | 093600 | 281327150 | 2125 | 2125 | 2125 | 2115 | 5004 |
| 558 | 20240109 | 093500 | 270742065 | 2125 | 2125 | 2125 | 2125 | 202 |
| 559 | 20240109 | 093400 | 270312815 | 2125 | 2125 | 2125 | 2125 | 0 |
| 560 | 20240109 | 093300 | 270312815 | 2125 | 2120 | 2125 | 2115 | 6001 |
| 561 | 20240109 | 093200 | 257616615 | 2120 | 2125 | 2125 | 2120 | 558 |
| 562 | 20240109 | 093100 | 256431065 | 2115 | 2120 | 2125 | 2115 | 4917 |
| 563 | 20240109 | 093000 | 246001030 | 2115 | 2115 | 2115 | 2115 | 1057 |
| 564 | 20240109 | 092900 | 243765475 | 2120 | 2120 | 2120 | 2120 | 51 |
| 565 | 20240109 | 092800 | 243657355 | 2120 | 2120 | 2120 | 2110 | 256 |
| 566 | 20240109 | 092700 | 243115135 | 2110 | 2120 | 2120 | 2110 | 2001 |
| 567 | 20240109 | 092600 | 238893015 | 2110 | 2110 | 2110 | 2110 | 500 |
| 568 | 20240109 | 092500 | 237838015 | 2110 | 2115 | 2115 | 2110 | 11999 |
| 569 | 20240109 | 092400 | 212470130 | 2115 | 2120 | 2120 | 2115 | 12 |
| 570 | 20240109 | 092300 | 212444745 | 2105 | 2110 | 2110 | 2105 | 4821 |
| 571 | 20240109 | 092200 | 202286460 | 2110 | 2110 | 2115 | 2110 | 2651 |
| 572 | 20240109 | 092100 | 196683970 | 2105 | 2115 | 2115 | 2105 | 5001 |
| 573 | 20240109 | 092000 | 186148660 | 2115 | 2105 | 2120 | 2105 | 671 |
| 574 | 20240109 | 091900 | 184732085 | 2110 | 2115 | 2115 | 2110 | 2580 |
| 575 | 20240109 | 091800 | 179283025 | 2120 | 2115 | 2120 | 2115 | 2456 |
| 576 | 20240109 | 091700 | 174088530 | 2115 | 2120 | 2120 | 2115 | 224 |
| 577 | 20240109 | 091600 | 173613770 | 2120 | 2115 | 2120 | 2110 | 179 |
| 578 | 20240109 | 091500 | 173235005 | 2120 | 2115 | 2120 | 2110 | 1803 |
| 579 | 20240109 | 091400 | 169425205 | 2115 | 2115 | 2115 | 2115 | 36 |
| 580 | 20240109 | 091300 | 169349065 | 2105 | 2105 | 2115 | 2100 | 4672 |
| 581 | 20240109 | 091200 | 159513690 | 2100 | 2105 | 2105 | 2100 | 1983 |
| 582 | 20240109 | 091100 | 155348405 | 2115 | 2120 | 2120 | 2105 | 215 |
| 583 | 20240109 | 091000 | 154893150 | 2125 | 2125 | 2130 | 2085 | 25903 |
| 584 | 20240109 | 090900 | 100389115 | 2130 | 2125 | 2130 | 2125 | 40 |
| 585 | 20240109 | 090800 | 100304105 | 2125 | 2135 | 2135 | 2115 | 603 |
| 586 | 20240109 | 090700 | 99023790 | 2135 | 2125 | 2135 | 2125 | 402 |
| 587 | 20240109 | 090600 | 98165530 | 2105 | 2125 | 2140 | 2105 | 10278 |
| 588 | 20240109 | 090500 | 76449385 | 2125 | 2130 | 2130 | 2115 | 5934 |
| 589 | 20240109 | 090400 | 63866900 | 2130 | 2135 | 2135 | 2125 | 4010 |
| 590 | 20240109 | 090300 | 55331190 | 2145 | 2135 | 2145 | 2130 | 9415 |
| 591 | 20240109 | 090200 | 35239995 | 2140 | 2150 | 2160 | 2140 | 14306 |
| 592 | 20240109 | 090100 | 4590280 | 2145 | 2150 | 2150 | 2145 | 500 |
| 593 | 20240109 | 090000 | 3515680 | 2170 | 2145 | 2170 | 2145 | 1639 |