29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 3 | 20240109 | 184500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20240109 | 184400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20240109 | 184300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20240109 | 184200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20240109 | 184100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20240109 | 184000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20240109 | 183900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20240109 | 183800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20240109 | 183700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20240109 | 183600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20240109 | 183500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20240109 | 183400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20240109 | 183300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20240109 | 183200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20240109 | 183100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20240109 | 183000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20240109 | 182900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20240109 | 182800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20240109 | 182700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20240109 | 182600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20240109 | 182500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20240109 | 182400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20240109 | 182300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20240109 | 182200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20240109 | 182100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20240109 | 182000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20240109 | 181900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20240109 | 181800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20240109 | 181700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20240109 | 181600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 33 | 20240109 | 181500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20240109 | 181400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20240109 | 181300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20240109 | 181200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20240109 | 181100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20240109 | 181000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20240109 | 180900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20240109 | 180800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20240109 | 180700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20240109 | 180600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20240109 | 180500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20240109 | 180400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20240109 | 180300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20240109 | 180200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20240109 | 180100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20240109 | 180000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20240109 | 175900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20240109 | 175800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20240109 | 175700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20240109 | 175600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20240109 | 175500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20240109 | 175400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20240109 | 175300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20240109 | 175200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20240109 | 175100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20240109 | 175000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20240109 | 174900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20240109 | 174800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20240109 | 174700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20240109 | 174600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 63 | 20240109 | 174500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20240109 | 174400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20240109 | 174300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20240109 | 174200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20240109 | 174100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20240109 | 174000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20240109 | 173900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20240109 | 173800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20240109 | 173700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20240109 | 173600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20240109 | 173500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20240109 | 173400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20240109 | 173300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20240109 | 173200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20240109 | 173100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20240109 | 173000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20240109 | 172900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20240109 | 172800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20240109 | 172700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20240109 | 172600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20240109 | 172500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20240109 | 172400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20240109 | 172300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20240109 | 172200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20240109 | 172100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20240109 | 172000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20240109 | 171900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20240109 | 171800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20240109 | 171700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20240109 | 171600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 93 | 20240109 | 171500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20240109 | 171400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20240109 | 171300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20240109 | 171200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20240109 | 171100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20240109 | 171000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20240109 | 170900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20240109 | 170800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20240109 | 170700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20240109 | 170600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20240109 | 170500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20240109 | 170400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20240109 | 170300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20240109 | 170200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20240109 | 170100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20240109 | 170000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20240109 | 165900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20240109 | 165800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20240109 | 165700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20240109 | 165600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20240109 | 165500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20240109 | 165400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20240109 | 165300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20240109 | 165200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20240109 | 165100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20240109 | 165000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20240109 | 164900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20240109 | 164800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20240109 | 164700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20240109 | 164600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 123 | 20240109 | 164500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20240109 | 164400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20240109 | 164300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20240109 | 164200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20240109 | 164100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20240109 | 164000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20240109 | 163900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20240109 | 163800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20240109 | 163700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20240109 | 163600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20240109 | 163500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20240109 | 163400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20240109 | 163300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20240109 | 163200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20240109 | 163100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20240109 | 163000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20240109 | 162900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20240109 | 162800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20240109 | 162700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20240109 | 162600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20240109 | 162500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20240109 | 162400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20240109 | 162300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20240109 | 162200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20240109 | 162100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20240109 | 162000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20240109 | 161900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20240109 | 161800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20240109 | 161700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20240109 | 161600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 153 | 20240109 | 161500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20240109 | 161400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20240109 | 161300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20240109 | 161200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20240109 | 161100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20240109 | 161000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20240109 | 160900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20240109 | 160800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20240109 | 160700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20240109 | 160600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20240109 | 160500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20240109 | 160400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20240109 | 160300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20240109 | 160200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20240109 | 160100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20240109 | 160000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20240109 | 155900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20240109 | 155800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20240109 | 155700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20240109 | 155600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20240109 | 155500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20240109 | 155400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20240109 | 155300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20240109 | 155200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20240109 | 155100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20240109 | 155000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20240109 | 154900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20240109 | 154800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20240109 | 154700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20240109 | 154600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 183 | 20240109 | 154500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20240109 | 154400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20240109 | 154300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20240109 | 154200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20240109 | 154100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20240109 | 154000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20240109 | 153900 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20240109 | 153800 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20240109 | 153700 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20240109 | 153600 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20240109 | 153500 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20240109 | 153400 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20240109 | 153300 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20240109 | 153200 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20240109 | 153100 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20240109 | 153000 | 3482403000 | 4640 | 4640 | 4640 | 4640 | 14649 |
| 199 | 20240109 | 152900 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20240109 | 152800 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20240109 | 152700 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20240109 | 152600 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20240109 | 152500 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20240109 | 152400 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20240109 | 152300 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20240109 | 152200 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20240109 | 152100 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20240109 | 152000 | 3414431640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20240109 | 151900 | 3414431640 | 4640 | 4620 | 4640 | 4620 | 4650 |
| 210 | 20240109 | 151800 | 3392905455 | 4620 | 4625 | 4625 | 4615 | 1053 |
| 211 | 20240109 | 151700 | 3388041720 | 4625 | 4620 | 4625 | 4620 | 1538 |
| 212 | 20240109 | 151600 | 3380935585 | 4600 | 4610 | 4620 | 4600 | 3170 |
| 213 | 20240109 | 151500 | 3366332545 | 4605 | 4620 | 4620 | 4605 | 7379 |
| 214 | 20240109 | 151400 | 3332298280 | 4625 | 4620 | 4625 | 4615 | 940 |
| 215 | 20240109 | 151300 | 3327952320 | 4620 | 4620 | 4620 | 4620 | 4825 |
| 216 | 20240109 | 151200 | 3305660820 | 4620 | 4620 | 4620 | 4615 | 2535 |
| 217 | 20240109 | 151100 | 3293949975 | 4620 | 4620 | 4620 | 4620 | 594 |
| 218 | 20240109 | 151000 | 3291205695 | 4620 | 4625 | 4630 | 4620 | 5763 |
| 219 | 20240109 | 150900 | 3264568985 | 4625 | 4625 | 4625 | 4625 | 644 |
| 220 | 20240109 | 150800 | 3261590485 | 4625 | 4625 | 4625 | 4625 | 2167 |
| 221 | 20240109 | 150700 | 3251568110 | 4630 | 4625 | 4630 | 4625 | 261 |
| 222 | 20240109 | 150600 | 3250360415 | 4630 | 4630 | 4630 | 4630 | 8 |
| 223 | 20240109 | 150500 | 3250323375 | 4630 | 4630 | 4630 | 4630 | 745 |
| 224 | 20240109 | 150400 | 3246874025 | 4630 | 4630 | 4630 | 4625 | 2189 |
| 225 | 20240109 | 150300 | 3236745155 | 4630 | 4625 | 4630 | 4625 | 1249 |
| 226 | 20240109 | 150200 | 3230964650 | 4625 | 4625 | 4625 | 4625 | 20 |
| 227 | 20240109 | 150100 | 3230872150 | 4620 | 4625 | 4625 | 4620 | 380 |
| 228 | 20240109 | 150000 | 3229115005 | 4625 | 4635 | 4635 | 4625 | 1681 |
| 229 | 20240109 | 145900 | 3221333450 | 4635 | 4635 | 4635 | 4635 | 1048 |
| 230 | 20240109 | 145800 | 3216475970 | 4630 | 4630 | 4630 | 4630 | 10 |
| 231 | 20240109 | 145700 | 3216429670 | 4625 | 4625 | 4625 | 4625 | 400 |
| 232 | 20240109 | 145600 | 3214579670 | 4625 | 4635 | 4635 | 4625 | 526 |
| 233 | 20240109 | 145500 | 3212144570 | 4635 | 4625 | 4635 | 4625 | 25 |
| 234 | 20240109 | 145400 | 3212028925 | 4625 | 4625 | 4625 | 4625 | 3 |
| 235 | 20240109 | 145300 | 3212015050 | 4615 | 4635 | 4640 | 4615 | 4317 |
| 236 | 20240109 | 145200 | 3192071445 | 4635 | 4635 | 4635 | 4635 | 382 |
| 237 | 20240109 | 145100 | 3190300875 | 4635 | 4640 | 4640 | 4635 | 1666 |
| 238 | 20240109 | 145000 | 3182573965 | 4640 | 4640 | 4640 | 4640 | 855 |
| 239 | 20240109 | 144900 | 3178606765 | 4640 | 4645 | 4645 | 4640 | 1116 |
| 240 | 20240109 | 144800 | 3173428025 | 4640 | 4645 | 4650 | 4640 | 5518 |
| 241 | 20240109 | 144700 | 3147799585 | 4645 | 4645 | 4645 | 4640 | 4234 |
| 242 | 20240109 | 144600 | 3128148170 | 4645 | 4645 | 4645 | 4645 | 165 |
| 243 | 20240109 | 144500 | 3127381745 | 4645 | 4645 | 4645 | 4645 | 400 |
| 244 | 20240109 | 144400 | 3125523745 | 4645 | 4640 | 4645 | 4640 | 5063 |
| 245 | 20240109 | 144300 | 3102025525 | 4635 | 4635 | 4635 | 4635 | 205 |
| 246 | 20240109 | 144200 | 3101075350 | 4635 | 4630 | 4635 | 4630 | 487 |
| 247 | 20240109 | 144100 | 3098819290 | 4630 | 4630 | 4630 | 4630 | 205 |
| 248 | 20240109 | 144000 | 3097870140 | 4630 | 4635 | 4635 | 4630 | 1175 |
| 249 | 20240109 | 143900 | 3092424975 | 4635 | 4635 | 4635 | 4630 | 101 |
| 250 | 20240109 | 143800 | 3091956880 | 4630 | 4630 | 4630 | 4630 | 639 |
| 251 | 20240109 | 143700 | 3088998310 | 4630 | 4630 | 4630 | 4630 | 116 |
| 252 | 20240109 | 143600 | 3088461230 | 4630 | 4620 | 4630 | 4620 | 870 |
| 253 | 20240109 | 143500 | 3084436895 | 4615 | 4615 | 4615 | 4615 | 274 |
| 254 | 20240109 | 143400 | 3083172385 | 4615 | 4615 | 4620 | 4615 | 973 |
| 255 | 20240109 | 143300 | 3078681980 | 4615 | 4615 | 4620 | 4615 | 3955 |
| 256 | 20240109 | 143200 | 3060422365 | 4615 | 4620 | 4620 | 4615 | 2662 |
| 257 | 20240109 | 143100 | 3048136820 | 4620 | 4620 | 4625 | 4620 | 983 |
| 258 | 20240109 | 143000 | 3043595355 | 4620 | 4625 | 4625 | 4620 | 50 |
| 259 | 20240109 | 142900 | 3043364295 | 4630 | 4630 | 4630 | 4630 | 246 |
| 260 | 20240109 | 142800 | 3042225315 | 4620 | 4620 | 4620 | 4620 | 123 |
| 261 | 20240109 | 142700 | 3041657055 | 4620 | 4625 | 4625 | 4620 | 786 |
| 262 | 20240109 | 142600 | 3038024565 | 4625 | 4625 | 4625 | 4625 | 673 |
| 263 | 20240109 | 142500 | 3034911940 | 4625 | 4625 | 4625 | 4625 | 208 |
| 264 | 20240109 | 142400 | 3033949940 | 4625 | 4630 | 4630 | 4625 | 111 |
| 265 | 20240109 | 142300 | 3033436315 | 4630 | 4630 | 4630 | 4630 | 100 |
| 266 | 20240109 | 142200 | 3032973315 | 4630 | 4630 | 4630 | 4630 | 41 |
| 267 | 20240109 | 142100 | 3032783485 | 4630 | 4630 | 4630 | 4630 | 6 |
| 268 | 20240109 | 142000 | 3032755705 | 4630 | 4625 | 4630 | 4625 | 518 |
| 269 | 20240109 | 141900 | 3030359910 | 4630 | 4630 | 4630 | 4630 | 250 |
| 270 | 20240109 | 141800 | 3029202410 | 4630 | 4635 | 4635 | 4630 | 883 |
| 271 | 20240109 | 141700 | 3025112860 | 4630 | 4630 | 4630 | 4630 | 0 |
| 272 | 20240109 | 141600 | 3025112860 | 4630 | 4625 | 4630 | 4625 | 1012 |
| 273 | 20240109 | 141500 | 3020430865 | 4630 | 4635 | 4635 | 4630 | 599 |
| 274 | 20240109 | 141400 | 3017656070 | 4635 | 4630 | 4635 | 4630 | 338 |
| 275 | 20240109 | 141300 | 3016091070 | 4635 | 4635 | 4635 | 4635 | 112 |
| 276 | 20240109 | 141200 | 3015571950 | 4635 | 4640 | 4640 | 4635 | 43 |
| 277 | 20240109 | 141100 | 3015372490 | 4640 | 4640 | 4640 | 4640 | 52 |
| 278 | 20240109 | 141000 | 3015131210 | 4625 | 4625 | 4625 | 4625 | 80 |
| 279 | 20240109 | 140900 | 3014761210 | 4620 | 4620 | 4620 | 4620 | 120 |
| 280 | 20240109 | 140800 | 3014206810 | 4620 | 4615 | 4620 | 4615 | 1380 |
| 281 | 20240109 | 140700 | 3007832800 | 4615 | 4605 | 4615 | 4605 | 1217 |
| 282 | 20240109 | 140600 | 3002226875 | 4605 | 4605 | 4615 | 4605 | 491 |
| 283 | 20240109 | 140500 | 2999964395 | 4605 | 4615 | 4620 | 4605 | 3106 |
| 284 | 20240109 | 140400 | 2985645440 | 4615 | 4625 | 4625 | 4615 | 1664 |
| 285 | 20240109 | 140300 | 2977965780 | 4620 | 4625 | 4625 | 4615 | 590 |
| 286 | 20240109 | 140200 | 2975240160 | 4630 | 4640 | 4640 | 4630 | 1409 |
| 287 | 20240109 | 140100 | 2968708525 | 4640 | 4640 | 4645 | 4640 | 1151 |
| 288 | 20240109 | 140000 | 2963367660 | 4640 | 4640 | 4640 | 4640 | 35 |
| 289 | 20240109 | 135900 | 2963205260 | 4620 | 4620 | 4625 | 4620 | 31 |
| 290 | 20240109 | 135800 | 2963062035 | 4645 | 4615 | 4645 | 4615 | 1487 |
| 291 | 20240109 | 135700 | 2956177095 | 4610 | 4620 | 4620 | 4610 | 4950 |
| 292 | 20240109 | 135600 | 2933329875 | 4620 | 4625 | 4625 | 4620 | 2210 |
| 293 | 20240109 | 135500 | 2923118845 | 4625 | 4630 | 4635 | 4625 | 4753 |
| 294 | 20240109 | 135400 | 2901127260 | 4630 | 4645 | 4645 | 4630 | 2866 |
| 295 | 20240109 | 135300 | 2887848915 | 4645 | 4635 | 4645 | 4635 | 2565 |
| 296 | 20240109 | 135200 | 2875954970 | 4635 | 4645 | 4650 | 4635 | 3832 |
| 297 | 20240109 | 135100 | 2858171875 | 4645 | 4635 | 4645 | 4635 | 290 |
| 298 | 20240109 | 135000 | 2856826650 | 4635 | 4640 | 4650 | 4635 | 1834 |
| 299 | 20240109 | 134900 | 2848314925 | 4640 | 4640 | 4650 | 4640 | 1615 |
| 300 | 20240109 | 134800 | 2840814275 | 4645 | 4650 | 4655 | 4645 | 950 |
| 301 | 20240109 | 134700 | 2836399475 | 4650 | 4640 | 4650 | 4640 | 877 |
| 302 | 20240109 | 134600 | 2832325725 | 4650 | 4650 | 4670 | 4650 | 2152 |
| 303 | 20240109 | 134500 | 2822299280 | 4660 | 4645 | 4660 | 4645 | 1104 |
| 304 | 20240109 | 134400 | 2817165425 | 4645 | 4645 | 4645 | 4640 | 626 |
| 305 | 20240109 | 134300 | 2814259230 | 4640 | 4640 | 4640 | 4640 | 63 |
| 306 | 20240109 | 134200 | 2813966910 | 4635 | 4640 | 4645 | 4635 | 2855 |
| 307 | 20240109 | 134100 | 2800730105 | 4645 | 4645 | 4645 | 4640 | 684 |
| 308 | 20240109 | 134000 | 2797556075 | 4645 | 4645 | 4645 | 4640 | 175 |
| 309 | 20240109 | 133900 | 2796743240 | 4645 | 4640 | 4645 | 4640 | 1072 |
| 310 | 20240109 | 133800 | 2791764480 | 4645 | 4640 | 4645 | 4635 | 4231 |
| 311 | 20240109 | 133700 | 2772151095 | 4640 | 4645 | 4645 | 4640 | 1100 |
| 312 | 20240109 | 133600 | 2767041945 | 4650 | 4645 | 4660 | 4640 | 5906 |
| 313 | 20240109 | 133500 | 2739590400 | 4645 | 4645 | 4645 | 4645 | 1665 |
| 314 | 20240109 | 133400 | 2731856475 | 4645 | 4650 | 4650 | 4635 | 3412 |
| 315 | 20240109 | 133300 | 2716014210 | 4650 | 4660 | 4660 | 4650 | 3148 |
| 316 | 20240109 | 133200 | 2701365125 | 4660 | 4650 | 4660 | 4650 | 2476 |
| 317 | 20240109 | 133100 | 2689839750 | 4650 | 4660 | 4665 | 4650 | 2364 |
| 318 | 20240109 | 133000 | 2678835705 | 4660 | 4650 | 4660 | 4645 | 11246 |
| 319 | 20240109 | 132900 | 2626489970 | 4655 | 4655 | 4655 | 4650 | 1208 |
| 320 | 20240109 | 132800 | 2620868670 | 4660 | 4650 | 4665 | 4650 | 5663 |
| 321 | 20240109 | 132700 | 2594515380 | 4650 | 4665 | 4665 | 4650 | 11071 |
| 322 | 20240109 | 132600 | 2542950160 | 4670 | 4690 | 4690 | 4665 | 21005 |
| 323 | 20240109 | 132500 | 2444798780 | 4685 | 4670 | 4695 | 4650 | 16955 |
| 324 | 20240109 | 132400 | 2365460785 | 4690 | 4700 | 4705 | 4660 | 27390 |
| 325 | 20240109 | 132300 | 2236928365 | 4700 | 4630 | 4700 | 4630 | 23180 |
| 326 | 20240109 | 132200 | 2128637155 | 4625 | 4630 | 4630 | 4625 | 1088 |
| 327 | 20240109 | 132100 | 2123603115 | 4630 | 4630 | 4630 | 4625 | 1117 |
| 328 | 20240109 | 132000 | 2118431410 | 4625 | 4625 | 4625 | 4620 | 688 |
| 329 | 20240109 | 131900 | 2115250930 | 4625 | 4630 | 4630 | 4625 | 1104 |
| 330 | 20240109 | 131800 | 2110144410 | 4630 | 4630 | 4630 | 4630 | 113 |
| 331 | 20240109 | 131700 | 2109621220 | 4625 | 4630 | 4635 | 4625 | 1737 |
| 332 | 20240109 | 131600 | 2101586120 | 4630 | 4630 | 4630 | 4630 | 2412 |
| 333 | 20240109 | 131500 | 2090418560 | 4630 | 4640 | 4640 | 4630 | 6897 |
| 334 | 20240109 | 131400 | 2058431115 | 4640 | 4630 | 4640 | 4630 | 2375 |
| 335 | 20240109 | 131300 | 2047411155 | 4630 | 4640 | 4645 | 4630 | 3747 |
| 336 | 20240109 | 131200 | 2030039490 | 4640 | 4640 | 4645 | 4640 | 693 |
| 337 | 20240109 | 131100 | 2026823965 | 4635 | 4650 | 4650 | 4635 | 2883 |
| 338 | 20240109 | 131000 | 2013440160 | 4650 | 4655 | 4655 | 4650 | 1771 |
| 339 | 20240109 | 130900 | 2005201300 | 4660 | 4655 | 4660 | 4655 | 334 |
| 340 | 20240109 | 130800 | 2003645895 | 4660 | 4675 | 4675 | 4655 | 2063 |
| 341 | 20240109 | 130700 | 1994024530 | 4675 | 4665 | 4675 | 4665 | 3768 |
| 342 | 20240109 | 130600 | 1976428225 | 4665 | 4655 | 4665 | 4650 | 3194 |
| 343 | 20240109 | 130500 | 1961544985 | 4655 | 4655 | 4655 | 4650 | 651 |
| 344 | 20240109 | 130400 | 1958516835 | 4650 | 4655 | 4660 | 4650 | 3794 |
| 345 | 20240109 | 130300 | 1940862095 | 4655 | 4650 | 4655 | 4650 | 2354 |
| 346 | 20240109 | 130200 | 1929914590 | 4650 | 4655 | 4655 | 4650 | 3194 |
| 347 | 20240109 | 130100 | 1915051925 | 4655 | 4660 | 4660 | 4655 | 2305 |
| 348 | 20240109 | 130000 | 1904317975 | 4655 | 4655 | 4660 | 4655 | 3492 |
| 349 | 20240109 | 125900 | 1888054710 | 4655 | 4655 | 4655 | 4650 | 8760 |
| 350 | 20240109 | 125800 | 1847279735 | 4660 | 4660 | 4665 | 4660 | 2737 |
| 351 | 20240109 | 125700 | 1834514570 | 4665 | 4660 | 4665 | 4655 | 954 |
| 352 | 20240109 | 125600 | 1830068575 | 4660 | 4670 | 4670 | 4645 | 2951 |
| 353 | 20240109 | 125500 | 1816319820 | 4670 | 4645 | 4670 | 4645 | 5150 |
| 354 | 20240109 | 125400 | 1792312550 | 4645 | 4640 | 4645 | 4635 | 2835 |
| 355 | 20240109 | 125300 | 1779152915 | 4630 | 4635 | 4640 | 4630 | 1955 |
| 356 | 20240109 | 125200 | 1770090820 | 4635 | 4660 | 4660 | 4635 | 10003 |
| 357 | 20240109 | 125100 | 1723605125 | 4655 | 4665 | 4665 | 4655 | 4855 |
| 358 | 20240109 | 125000 | 1700974700 | 4665 | 4655 | 4665 | 4625 | 13490 |
| 359 | 20240109 | 124900 | 1638244285 | 4660 | 4665 | 4665 | 4655 | 3438 |
| 360 | 20240109 | 124800 | 1622218250 | 4655 | 4660 | 4665 | 4650 | 5061 |
| 361 | 20240109 | 124700 | 1598648370 | 4660 | 4660 | 4665 | 4655 | 5770 |
| 362 | 20240109 | 124600 | 1571767885 | 4660 | 4655 | 4660 | 4650 | 440 |
| 363 | 20240109 | 124500 | 1569719975 | 4655 | 4665 | 4665 | 4650 | 9072 |
| 364 | 20240109 | 124400 | 1527469045 | 4665 | 4655 | 4665 | 4655 | 4057 |
| 365 | 20240109 | 124300 | 1508563140 | 4655 | 4665 | 4665 | 4655 | 3448 |
| 366 | 20240109 | 124200 | 1492503375 | 4665 | 4660 | 4670 | 4660 | 8575 |
| 367 | 20240109 | 124100 | 1452498370 | 4660 | 4645 | 4660 | 4640 | 14196 |
| 368 | 20240109 | 124000 | 1386532305 | 4640 | 4635 | 4655 | 4635 | 7955 |
| 369 | 20240109 | 123900 | 1349547285 | 4635 | 4630 | 4635 | 4630 | 604 |
| 370 | 20240109 | 123800 | 1346750260 | 4630 | 4635 | 4635 | 4625 | 3777 |
| 371 | 20240109 | 123700 | 1329263775 | 4640 | 4645 | 4645 | 4635 | 1088 |
| 372 | 20240109 | 123600 | 1324215030 | 4645 | 4635 | 4650 | 4635 | 2284 |
| 373 | 20240109 | 123500 | 1313611295 | 4635 | 4645 | 4645 | 4635 | 1327 |
| 374 | 20240109 | 123400 | 1307452625 | 4660 | 4650 | 4665 | 4640 | 13917 |
| 375 | 20240109 | 123300 | 1242671275 | 4645 | 4635 | 4645 | 4620 | 6797 |
| 376 | 20240109 | 123200 | 1211184595 | 4645 | 4645 | 4650 | 4635 | 8127 |
| 377 | 20240109 | 123100 | 1173463755 | 4640 | 4620 | 4645 | 4615 | 15386 |
| 378 | 20240109 | 123000 | 1102258375 | 4620 | 4620 | 4620 | 4615 | 355 |
| 379 | 20240109 | 122900 | 1100618625 | 4620 | 4615 | 4620 | 4615 | 1095 |
| 380 | 20240109 | 122800 | 1095565195 | 4615 | 4610 | 4615 | 4600 | 1208 |
| 381 | 20240109 | 122700 | 1090002740 | 4610 | 4615 | 4615 | 4610 | 324 |
| 382 | 20240109 | 122600 | 1088507985 | 4615 | 4615 | 4615 | 4615 | 1329 |
| 383 | 20240109 | 122500 | 1082374650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 384 | 20240109 | 122400 | 1082374650 | 4615 | 4605 | 4615 | 4605 | 3865 |
| 385 | 20240109 | 122300 | 1064548945 | 4605 | 4610 | 4610 | 4605 | 2160 |
| 386 | 20240109 | 122200 | 1054598410 | 4610 | 4615 | 4615 | 4610 | 10 |
| 387 | 20240109 | 122100 | 1054552265 | 4615 | 4620 | 4620 | 4615 | 450 |
| 388 | 20240109 | 122000 | 1052475510 | 4615 | 4600 | 4615 | 4595 | 14261 |
| 389 | 20240109 | 121900 | 986844105 | 4600 | 4605 | 4605 | 4600 | 1051 |
| 390 | 20240109 | 121800 | 982005880 | 4595 | 4595 | 4595 | 4595 | 54 |
| 391 | 20240109 | 121700 | 981757750 | 4595 | 4610 | 4610 | 4595 | 22 |
| 392 | 20240109 | 121600 | 981656345 | 4615 | 4615 | 4615 | 4610 | 3181 |
| 393 | 20240109 | 121500 | 966984810 | 4610 | 4600 | 4610 | 4600 | 4279 |
| 394 | 20240109 | 121400 | 947262260 | 4600 | 4610 | 4610 | 4600 | 261 |
| 395 | 20240109 | 121300 | 946059660 | 4595 | 4595 | 4595 | 4595 | 3668 |
| 396 | 20240109 | 121200 | 929205200 | 4595 | 4595 | 4610 | 4595 | 2296 |
| 397 | 20240109 | 121100 | 918644940 | 4595 | 4590 | 4595 | 4590 | 65 |
| 398 | 20240109 | 121000 | 918346310 | 4595 | 4595 | 4595 | 4595 | 111 |
| 399 | 20240109 | 120900 | 917836265 | 4595 | 4590 | 4595 | 4590 | 15 |
| 400 | 20240109 | 120800 | 917767390 | 4595 | 4600 | 4600 | 4595 | 157 |
| 401 | 20240109 | 120700 | 917045955 | 4600 | 4600 | 4600 | 4600 | 100 |
| 402 | 20240109 | 120600 | 916585955 | 4600 | 4600 | 4600 | 4600 | 15 |
| 403 | 20240109 | 120500 | 916516955 | 4600 | 4580 | 4600 | 4580 | 7783 |
| 404 | 20240109 | 120400 | 880761480 | 4590 | 4575 | 4590 | 4575 | 1874 |
| 405 | 20240109 | 120300 | 872171255 | 4575 | 4585 | 4585 | 4575 | 229 |
| 406 | 20240109 | 120200 | 871122195 | 4590 | 4590 | 4590 | 4590 | 69 |
| 407 | 20240109 | 120100 | 870805485 | 4590 | 4590 | 4590 | 4590 | 11 |
| 408 | 20240109 | 120000 | 870754995 | 4590 | 4590 | 4590 | 4590 | 2 |
| 409 | 20240109 | 115900 | 870745815 | 4585 | 4585 | 4585 | 4585 | 1663 |
| 410 | 20240109 | 115800 | 863120960 | 4585 | 4580 | 4585 | 4580 | 813 |
| 411 | 20240109 | 115700 | 859396670 | 4580 | 4575 | 4580 | 4575 | 166 |
| 412 | 20240109 | 115600 | 858636555 | 4575 | 4570 | 4580 | 4570 | 156 |
| 413 | 20240109 | 115500 | 857923580 | 4565 | 4565 | 4565 | 4565 | 0 |
| 414 | 20240109 | 115400 | 857923580 | 4565 | 4570 | 4580 | 4565 | 2768 |
| 415 | 20240109 | 115300 | 845279485 | 4570 | 4570 | 4570 | 4570 | 1164 |
| 416 | 20240109 | 115200 | 839960005 | 4580 | 4580 | 4580 | 4580 | 0 |
| 417 | 20240109 | 115100 | 839960005 | 4580 | 4575 | 4580 | 4575 | 504 |
| 418 | 20240109 | 115000 | 837651705 | 4575 | 4575 | 4575 | 4575 | 1262 |
| 419 | 20240109 | 114900 | 831878055 | 4580 | 4580 | 4580 | 4580 | 356 |
| 420 | 20240109 | 114800 | 830247575 | 4575 | 4575 | 4575 | 4575 | 1 |
| 421 | 20240109 | 114700 | 830243000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 422 | 20240109 | 114600 | 830243000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 423 | 20240109 | 114500 | 830243000 | 4575 | 4575 | 4575 | 4575 | 0 |
| 424 | 20240109 | 114400 | 830243000 | 4575 | 4575 | 4575 | 4570 | 1308 |
| 425 | 20240109 | 114300 | 824263960 | 4575 | 4580 | 4580 | 4575 | 947 |
| 426 | 20240109 | 114200 | 819930930 | 4580 | 4575 | 4580 | 4575 | 617 |
| 427 | 20240109 | 114100 | 817105975 | 4575 | 4575 | 4575 | 4575 | 22 |
| 428 | 20240109 | 114000 | 817005325 | 4575 | 4585 | 4585 | 4575 | 1400 |
| 429 | 20240109 | 113900 | 810597310 | 4595 | 4595 | 4595 | 4595 | 0 |
| 430 | 20240109 | 113800 | 810597310 | 4595 | 4595 | 4595 | 4595 | 0 |
| 431 | 20240109 | 113700 | 810597310 | 4595 | 4580 | 4595 | 4580 | 188 |
| 432 | 20240109 | 113600 | 809736075 | 4580 | 4595 | 4595 | 4580 | 159 |
| 433 | 20240109 | 113500 | 809007070 | 4595 | 4585 | 4595 | 4585 | 1146 |
| 434 | 20240109 | 113400 | 803752620 | 4595 | 4595 | 4595 | 4595 | 101 |
| 435 | 20240109 | 113300 | 803288525 | 4590 | 4590 | 4590 | 4590 | 11 |
| 436 | 20240109 | 113200 | 803238035 | 4590 | 4590 | 4590 | 4590 | 0 |
| 437 | 20240109 | 113100 | 803238035 | 4590 | 4590 | 4590 | 4590 | 100 |
| 438 | 20240109 | 113000 | 802779035 | 4590 | 4590 | 4590 | 4590 | 110 |
| 439 | 20240109 | 112900 | 802274135 | 4590 | 4590 | 4590 | 4590 | 1052 |
| 440 | 20240109 | 112800 | 797445455 | 4595 | 4595 | 4595 | 4595 | 200 |
| 441 | 20240109 | 112700 | 796526455 | 4595 | 4590 | 4595 | 4590 | 596 |
| 442 | 20240109 | 112600 | 793789725 | 4590 | 4590 | 4590 | 4590 | 254 |
| 443 | 20240109 | 112500 | 792623865 | 4590 | 4590 | 4590 | 4590 | 4 |
| 444 | 20240109 | 112400 | 792605505 | 4590 | 4590 | 4590 | 4590 | 0 |
| 445 | 20240109 | 112300 | 792605505 | 4590 | 4590 | 4590 | 4590 | 4 |
| 446 | 20240109 | 112200 | 792587145 | 4585 | 4585 | 4585 | 4585 | 4 |
| 447 | 20240109 | 112100 | 792568805 | 4585 | 4585 | 4585 | 4585 | 0 |
| 448 | 20240109 | 112000 | 792568805 | 4585 | 4590 | 4590 | 4585 | 54 |
| 449 | 20240109 | 111900 | 792321190 | 4585 | 4590 | 4590 | 4585 | 24 |
| 450 | 20240109 | 111800 | 792211090 | 4590 | 4590 | 4590 | 4590 | 0 |
| 451 | 20240109 | 111700 | 792211090 | 4590 | 4585 | 4590 | 4585 | 11 |
| 452 | 20240109 | 111600 | 792160630 | 4585 | 4585 | 4585 | 4585 | 1 |
| 453 | 20240109 | 111500 | 792156045 | 4585 | 4585 | 4585 | 4585 | 0 |
| 454 | 20240109 | 111400 | 792156045 | 4585 | 4590 | 4590 | 4585 | 81 |
| 455 | 20240109 | 111300 | 791784560 | 4590 | 4585 | 4590 | 4585 | 207 |
| 456 | 20240109 | 111200 | 790834675 | 4585 | 4585 | 4585 | 4585 | 1038 |
| 457 | 20240109 | 111100 | 786075445 | 4585 | 4585 | 4585 | 4585 | 10 |
| 458 | 20240109 | 111000 | 786029595 | 4585 | 4575 | 4585 | 4575 | 6 |
| 459 | 20240109 | 110900 | 786002095 | 4575 | 4580 | 4585 | 4575 | 2543 |
| 460 | 20240109 | 110800 | 774359340 | 4590 | 4590 | 4590 | 4590 | 0 |
| 461 | 20240109 | 110700 | 774359340 | 4590 | 4590 | 4590 | 4590 | 249 |
| 462 | 20240109 | 110600 | 773216430 | 4590 | 4580 | 4590 | 4580 | 1082 |
| 463 | 20240109 | 110500 | 768258295 | 4575 | 4580 | 4580 | 4575 | 2027 |
| 464 | 20240109 | 110400 | 758982270 | 4580 | 4580 | 4580 | 4580 | 2242 |
| 465 | 20240109 | 110300 | 748713910 | 4585 | 4585 | 4585 | 4585 | 0 |
| 466 | 20240109 | 110200 | 748713910 | 4585 | 4585 | 4585 | 4585 | 0 |
| 467 | 20240109 | 110100 | 748713910 | 4585 | 4585 | 4585 | 4585 | 0 |
| 468 | 20240109 | 110000 | 748713910 | 4585 | 4580 | 4585 | 4580 | 206 |
| 469 | 20240109 | 105900 | 747769405 | 4580 | 4585 | 4585 | 4580 | 215 |
| 470 | 20240109 | 105800 | 746783655 | 4585 | 4585 | 4585 | 4585 | 125 |
| 471 | 20240109 | 105700 | 746210530 | 4585 | 4585 | 4585 | 4585 | 20 |
| 472 | 20240109 | 105600 | 746118830 | 4590 | 4590 | 4590 | 4585 | 368 |
| 473 | 20240109 | 105500 | 744430810 | 4590 | 4585 | 4590 | 4585 | 95 |
| 474 | 20240109 | 105400 | 743995010 | 4585 | 4585 | 4585 | 4585 | 4 |
| 475 | 20240109 | 105300 | 743976670 | 4590 | 4590 | 4590 | 4590 | 218 |
| 476 | 20240109 | 105200 | 742976050 | 4590 | 4590 | 4590 | 4590 | 917 |
| 477 | 20240109 | 105100 | 738767020 | 4590 | 4585 | 4590 | 4585 | 1547 |
| 478 | 20240109 | 105000 | 731668855 | 4580 | 4580 | 4580 | 4580 | 106 |
| 479 | 20240109 | 104900 | 731183375 | 4580 | 4575 | 4580 | 4575 | 683 |
| 480 | 20240109 | 104800 | 728058400 | 4575 | 4575 | 4575 | 4575 | 150 |
| 481 | 20240109 | 104700 | 727372150 | 4575 | 4580 | 4580 | 4575 | 17 |
| 482 | 20240109 | 104600 | 727294370 | 4575 | 4575 | 4575 | 4575 | 0 |
| 483 | 20240109 | 104500 | 727294370 | 4575 | 4580 | 4580 | 4575 | 2170 |
| 484 | 20240109 | 104400 | 717364710 | 4585 | 4585 | 4585 | 4585 | 11 |
| 485 | 20240109 | 104300 | 717314275 | 4585 | 4580 | 4585 | 4580 | 68 |
| 486 | 20240109 | 104200 | 717002750 | 4580 | 4585 | 4585 | 4580 | 448 |
| 487 | 20240109 | 104100 | 714950870 | 4590 | 4590 | 4590 | 4590 | 0 |
| 488 | 20240109 | 104000 | 714950870 | 4590 | 4590 | 4590 | 4590 | 0 |
| 489 | 20240109 | 103900 | 714950870 | 4590 | 4590 | 4590 | 4590 | 0 |
| 490 | 20240109 | 103800 | 714950870 | 4590 | 4585 | 4590 | 4585 | 53 |
| 491 | 20240109 | 103700 | 714707615 | 4575 | 4585 | 4585 | 4575 | 626 |
| 492 | 20240109 | 103600 | 711843215 | 4585 | 4585 | 4585 | 4585 | 219 |
| 493 | 20240109 | 103500 | 710839100 | 4575 | 4570 | 4575 | 4570 | 43 |
| 494 | 20240109 | 103400 | 710642415 | 4570 | 4575 | 4575 | 4570 | 600 |
| 495 | 20240109 | 103300 | 707900065 | 4575 | 4585 | 4585 | 4575 | 414 |
| 496 | 20240109 | 103200 | 706002905 | 4585 | 4575 | 4585 | 4575 | 2 |
| 497 | 20240109 | 103100 | 705993745 | 4580 | 4565 | 4580 | 4560 | 2457 |
| 498 | 20240109 | 103000 | 694758660 | 4570 | 4565 | 4570 | 4560 | 410 |
| 499 | 20240109 | 102900 | 692885970 | 4565 | 4575 | 4575 | 4565 | 175 |
| 500 | 20240109 | 102800 | 692086265 | 4575 | 4575 | 4575 | 4575 | 595 |
| 501 | 20240109 | 102700 | 689364140 | 4560 | 4570 | 4570 | 4560 | 500 |
| 502 | 20240109 | 102600 | 687084110 | 4570 | 4570 | 4570 | 4565 | 849 |
| 503 | 20240109 | 102500 | 683208385 | 4570 | 4565 | 4570 | 4565 | 1095 |
| 504 | 20240109 | 102400 | 678209235 | 4570 | 4570 | 4570 | 4570 | 263 |
| 505 | 20240109 | 102300 | 677007325 | 4570 | 4570 | 4570 | 4570 | 744 |
| 506 | 20240109 | 102200 | 673607245 | 4570 | 4570 | 4570 | 4570 | 227 |
| 507 | 20240109 | 102100 | 672569855 | 4570 | 4570 | 4570 | 4570 | 530 |
| 508 | 20240109 | 102000 | 670147755 | 4570 | 4575 | 4575 | 4570 | 2185 |
| 509 | 20240109 | 101900 | 660151870 | 4575 | 4580 | 4580 | 4575 | 155 |
| 510 | 20240109 | 101800 | 659442720 | 4580 | 4585 | 4585 | 4575 | 1688 |
| 511 | 20240109 | 101700 | 651708715 | 4585 | 4590 | 4590 | 4585 | 140 |
| 512 | 20240109 | 101600 | 651066265 | 4585 | 4590 | 4595 | 4585 | 571 |
| 513 | 20240109 | 101500 | 648445575 | 4590 | 4600 | 4600 | 4585 | 2367 |
| 514 | 20240109 | 101400 | 637578160 | 4595 | 4595 | 4600 | 4590 | 7236 |
| 515 | 20240109 | 101300 | 604334260 | 4600 | 4600 | 4600 | 4600 | 10 |
| 516 | 20240109 | 101200 | 604288260 | 4600 | 4600 | 4605 | 4600 | 3073 |
| 517 | 20240109 | 101100 | 590151845 | 4605 | 4610 | 4610 | 4605 | 81 |
| 518 | 20240109 | 101000 | 589778575 | 4610 | 4610 | 4610 | 4600 | 420 |
| 519 | 20240109 | 100900 | 587842385 | 4600 | 4610 | 4615 | 4600 | 5677 |
| 520 | 20240109 | 100800 | 561648020 | 4615 | 4605 | 4615 | 4600 | 624 |
| 521 | 20240109 | 100700 | 558775960 | 4605 | 4600 | 4605 | 4600 | 1963 |
| 522 | 20240109 | 100600 | 549737330 | 4600 | 4595 | 4600 | 4595 | 2574 |
| 523 | 20240109 | 100500 | 537903860 | 4590 | 4595 | 4595 | 4590 | 148 |
| 524 | 20240109 | 100400 | 537223835 | 4595 | 4595 | 4595 | 4595 | 43 |
| 525 | 20240109 | 100300 | 537026250 | 4585 | 4595 | 4595 | 4585 | 693 |
| 526 | 20240109 | 100200 | 533843135 | 4595 | 4590 | 4595 | 4580 | 1602 |
| 527 | 20240109 | 100100 | 526504670 | 4595 | 4595 | 4595 | 4595 | 710 |
| 528 | 20240109 | 100000 | 523242220 | 4595 | 4580 | 4595 | 4580 | 3078 |
| 529 | 20240109 | 095900 | 509125055 | 4580 | 4585 | 4585 | 4580 | 1496 |
| 530 | 20240109 | 095800 | 502273270 | 4580 | 4585 | 4585 | 4580 | 637 |
| 531 | 20240109 | 095700 | 499354720 | 4585 | 4585 | 4585 | 4585 | 1478 |
| 532 | 20240109 | 095600 | 492578090 | 4585 | 4585 | 4585 | 4585 | 93 |
| 533 | 20240109 | 095500 | 492151685 | 4585 | 4585 | 4585 | 4585 | 55 |
| 534 | 20240109 | 095400 | 491899510 | 4585 | 4585 | 4590 | 4585 | 934 |
| 535 | 20240109 | 095300 | 487614400 | 4585 | 4585 | 4590 | 4585 | 423 |
| 536 | 20240109 | 095200 | 485674895 | 4580 | 4585 | 4590 | 4580 | 875 |
| 537 | 20240109 | 095100 | 481663290 | 4585 | 4585 | 4585 | 4585 | 21 |
| 538 | 20240109 | 095000 | 481567005 | 4585 | 4595 | 4595 | 4585 | 568 |
| 539 | 20240109 | 094900 | 478961705 | 4595 | 4595 | 4595 | 4585 | 2095 |
| 540 | 20240109 | 094800 | 469343675 | 4595 | 4595 | 4595 | 4580 | 1224 |
| 541 | 20240109 | 094700 | 463723145 | 4595 | 4585 | 4595 | 4585 | 1927 |
| 542 | 20240109 | 094600 | 454877555 | 4580 | 4590 | 4590 | 4580 | 1268 |
| 543 | 20240109 | 094500 | 449068625 | 4590 | 4580 | 4590 | 4580 | 1108 |
| 544 | 20240109 | 094400 | 443989390 | 4580 | 4580 | 4580 | 4580 | 786 |
| 545 | 20240109 | 094300 | 440389510 | 4580 | 4575 | 4580 | 4575 | 57 |
| 546 | 20240109 | 094200 | 440128550 | 4570 | 4580 | 4580 | 4570 | 473 |
| 547 | 20240109 | 094100 | 437964290 | 4570 | 4575 | 4580 | 4570 | 445 |
| 548 | 20240109 | 094000 | 435928500 | 4575 | 4585 | 4585 | 4575 | 808 |
| 549 | 20240109 | 093900 | 432225900 | 4585 | 4585 | 4585 | 4570 | 907 |
| 550 | 20240109 | 093800 | 428067455 | 4585 | 4560 | 4585 | 4555 | 1411 |
| 551 | 20240109 | 093700 | 421619265 | 4560 | 4555 | 4560 | 4555 | 80 |
| 552 | 20240109 | 093600 | 421254540 | 4555 | 4560 | 4560 | 4555 | 11 |
| 553 | 20240109 | 093500 | 421204430 | 4560 | 4560 | 4560 | 4560 | 231 |
| 554 | 20240109 | 093400 | 420151070 | 4560 | 4560 | 4560 | 4560 | 140 |
| 555 | 20240109 | 093300 | 419512670 | 4550 | 4560 | 4560 | 4545 | 765 |
| 556 | 20240109 | 093200 | 416029870 | 4560 | 4545 | 4560 | 4545 | 902 |
| 557 | 20240109 | 093100 | 411930250 | 4560 | 4550 | 4560 | 4545 | 587 |
| 558 | 20240109 | 093000 | 409260045 | 4550 | 4560 | 4560 | 4550 | 2088 |
| 559 | 20240109 | 092900 | 399755100 | 4560 | 4560 | 4560 | 4560 | 468 |
| 560 | 20240109 | 092800 | 397621020 | 4560 | 4545 | 4560 | 4535 | 2525 |
| 561 | 20240109 | 092700 | 386122760 | 4535 | 4545 | 4545 | 4535 | 1401 |
| 562 | 20240109 | 092600 | 379761220 | 4545 | 4540 | 4545 | 4540 | 3236 |
| 563 | 20240109 | 092500 | 365056100 | 4535 | 4535 | 4535 | 4535 | 58 |
| 564 | 20240109 | 092400 | 364793070 | 4535 | 4545 | 4545 | 4535 | 791 |
| 565 | 20240109 | 092300 | 361203355 | 4540 | 4535 | 4540 | 4535 | 581 |
| 566 | 20240109 | 092200 | 358565910 | 4535 | 4530 | 4540 | 4530 | 2323 |
| 567 | 20240109 | 092100 | 348039320 | 4530 | 4525 | 4530 | 4525 | 379 |
| 568 | 20240109 | 092000 | 346322475 | 4525 | 4525 | 4525 | 4525 | 1329 |
| 569 | 20240109 | 091900 | 340308750 | 4525 | 4525 | 4530 | 4525 | 2505 |
| 570 | 20240109 | 091800 | 328973260 | 4525 | 4530 | 4535 | 4525 | 4736 |
| 571 | 20240109 | 091700 | 307520015 | 4535 | 4540 | 4540 | 4535 | 1683 |
| 572 | 20240109 | 091600 | 299884985 | 4535 | 4540 | 4540 | 4535 | 3100 |
| 573 | 20240109 | 091500 | 285826435 | 4540 | 4535 | 4540 | 4535 | 558 |
| 574 | 20240109 | 091400 | 283294115 | 4540 | 4545 | 4545 | 4535 | 3570 |
| 575 | 20240109 | 091300 | 267090820 | 4545 | 4545 | 4545 | 4540 | 804 |
| 576 | 20240109 | 091200 | 263437075 | 4555 | 4545 | 4555 | 4545 | 22 |
| 577 | 20240109 | 091100 | 263336875 | 4550 | 4535 | 4550 | 4535 | 1254 |
| 578 | 20240109 | 091000 | 257643020 | 4535 | 4525 | 4535 | 4525 | 5660 |
| 579 | 20240109 | 090900 | 231998720 | 4525 | 4530 | 4530 | 4525 | 2991 |
| 580 | 20240109 | 090800 | 218451970 | 4530 | 4540 | 4540 | 4530 | 1591 |
| 581 | 20240109 | 090700 | 211237535 | 4540 | 4530 | 4540 | 4530 | 2676 |
| 582 | 20240109 | 090600 | 199101945 | 4530 | 4545 | 4545 | 4530 | 2502 |
| 583 | 20240109 | 090500 | 187756900 | 4540 | 4545 | 4545 | 4540 | 4609 |
| 584 | 20240109 | 090400 | 166832035 | 4540 | 4535 | 4540 | 4530 | 2151 |
| 585 | 20240109 | 090300 | 157080190 | 4535 | 4530 | 4535 | 4520 | 1024 |
| 586 | 20240109 | 090200 | 152442225 | 4530 | 4535 | 4535 | 4520 | 10781 |
| 587 | 20240109 | 090100 | 103579655 | 4535 | 4540 | 4565 | 4530 | 6706 |
| 588 | 20240109 | 090000 | 73166780 | 4535 | 4555 | 4575 | 4535 | 15112 |