29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 190300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 3 | 20240104 | 190200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 4 | 20240104 | 190100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 5 | 20240104 | 190000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 6 | 20240104 | 185900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 7 | 20240104 | 185800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 8 | 20240104 | 185700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 9 | 20240104 | 185600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 10 | 20240104 | 185500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 11 | 20240104 | 185400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 12 | 20240104 | 185300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 13 | 20240104 | 185200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 14 | 20240104 | 185100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 15 | 20240104 | 185000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 16 | 20240104 | 184900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 17 | 20240104 | 184800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 18 | 20240104 | 184700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 19 | 20240104 | 184600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 20 | 20240104 | 184500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 21 | 20240104 | 184400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 22 | 20240104 | 184300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 23 | 20240104 | 184200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 24 | 20240104 | 184100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 25 | 20240104 | 184000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 26 | 20240104 | 183900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 27 | 20240104 | 183800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 28 | 20240104 | 183700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 29 | 20240104 | 183600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 30 | 20240104 | 183500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 31 | 20240104 | 183400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 32 | 20240104 | 183300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 33 | 20240104 | 183200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 34 | 20240104 | 183100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 35 | 20240104 | 183000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 36 | 20240104 | 182900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 37 | 20240104 | 182800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 38 | 20240104 | 182700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 39 | 20240104 | 182600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 40 | 20240104 | 182500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 41 | 20240104 | 182400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 42 | 20240104 | 182300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 43 | 20240104 | 182200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 44 | 20240104 | 182100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 45 | 20240104 | 182000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 46 | 20240104 | 181900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 47 | 20240104 | 181800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 48 | 20240104 | 181700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 49 | 20240104 | 181600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 50 | 20240104 | 181500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 51 | 20240104 | 181400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 52 | 20240104 | 181300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 53 | 20240104 | 181200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 54 | 20240104 | 181100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 55 | 20240104 | 181000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 56 | 20240104 | 180900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 57 | 20240104 | 180800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 58 | 20240104 | 180700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 59 | 20240104 | 180600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 60 | 20240104 | 180500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 61 | 20240104 | 180400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 62 | 20240104 | 180300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 63 | 20240104 | 180200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 64 | 20240104 | 180100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 65 | 20240104 | 180000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 66 | 20240104 | 175900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 67 | 20240104 | 175800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 68 | 20240104 | 175700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 69 | 20240104 | 175600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 70 | 20240104 | 175500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 71 | 20240104 | 175400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 72 | 20240104 | 175300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 73 | 20240104 | 175200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 74 | 20240104 | 175100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 75 | 20240104 | 175000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 76 | 20240104 | 174900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 77 | 20240104 | 174800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 78 | 20240104 | 174700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 79 | 20240104 | 174600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 80 | 20240104 | 174500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 81 | 20240104 | 174400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 82 | 20240104 | 174300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 83 | 20240104 | 174200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 84 | 20240104 | 174100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 85 | 20240104 | 174000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 86 | 20240104 | 173900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 87 | 20240104 | 173800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 88 | 20240104 | 173700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 89 | 20240104 | 173600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 90 | 20240104 | 173500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 91 | 20240104 | 173400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 92 | 20240104 | 173300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 93 | 20240104 | 173200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 94 | 20240104 | 173100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 95 | 20240104 | 173000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 96 | 20240104 | 172900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 97 | 20240104 | 172800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 98 | 20240104 | 172700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 99 | 20240104 | 172600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 100 | 20240104 | 172500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 101 | 20240104 | 172400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 102 | 20240104 | 172300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 103 | 20240104 | 172200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 104 | 20240104 | 172100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 105 | 20240104 | 172000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 106 | 20240104 | 171900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 107 | 20240104 | 171800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 108 | 20240104 | 171700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 109 | 20240104 | 171600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 110 | 20240104 | 171500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 111 | 20240104 | 171400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 112 | 20240104 | 171300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 113 | 20240104 | 171200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 114 | 20240104 | 171100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 115 | 20240104 | 171000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 116 | 20240104 | 170900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 117 | 20240104 | 170800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 118 | 20240104 | 170700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 119 | 20240104 | 170600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 120 | 20240104 | 170500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 121 | 20240104 | 170400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 122 | 20240104 | 170300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 123 | 20240104 | 170200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 124 | 20240104 | 170100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 125 | 20240104 | 170000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 126 | 20240104 | 165900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 127 | 20240104 | 165800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 128 | 20240104 | 165700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 129 | 20240104 | 165600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 130 | 20240104 | 165500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 131 | 20240104 | 165400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 132 | 20240104 | 165300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 133 | 20240104 | 165200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 134 | 20240104 | 165100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 135 | 20240104 | 165000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 136 | 20240104 | 164900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 137 | 20240104 | 164800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 138 | 20240104 | 164700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 139 | 20240104 | 164600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 140 | 20240104 | 164500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 141 | 20240104 | 164400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 142 | 20240104 | 164300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 143 | 20240104 | 164200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 144 | 20240104 | 164100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 145 | 20240104 | 164000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 146 | 20240104 | 163900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 147 | 20240104 | 163800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 148 | 20240104 | 163700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 149 | 20240104 | 163600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 150 | 20240104 | 163500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 151 | 20240104 | 163400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 152 | 20240104 | 163300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 153 | 20240104 | 163200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 154 | 20240104 | 163100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 155 | 20240104 | 163000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 156 | 20240104 | 162900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 157 | 20240104 | 162800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 158 | 20240104 | 162700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 159 | 20240104 | 162600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 160 | 20240104 | 162500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 161 | 20240104 | 162400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 162 | 20240104 | 162300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 163 | 20240104 | 162200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 164 | 20240104 | 162100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 165 | 20240104 | 162000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 166 | 20240104 | 161900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 167 | 20240104 | 161800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 168 | 20240104 | 161700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 169 | 20240104 | 161600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 170 | 20240104 | 161500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 171 | 20240104 | 161400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 172 | 20240104 | 161300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 173 | 20240104 | 161200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 174 | 20240104 | 161100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 175 | 20240104 | 161000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 176 | 20240104 | 160900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 177 | 20240104 | 160800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 178 | 20240104 | 160700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 179 | 20240104 | 160600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 180 | 20240104 | 160500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 181 | 20240104 | 160400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 182 | 20240104 | 160300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 183 | 20240104 | 160200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 184 | 20240104 | 160100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 185 | 20240104 | 160000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 186 | 20240104 | 155900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 187 | 20240104 | 155800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 188 | 20240104 | 155700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 189 | 20240104 | 155600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 190 | 20240104 | 155500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 191 | 20240104 | 155400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 192 | 20240104 | 155300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 193 | 20240104 | 155200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 194 | 20240104 | 155100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 195 | 20240104 | 155000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 196 | 20240104 | 154900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 197 | 20240104 | 154800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 198 | 20240104 | 154700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 199 | 20240104 | 154600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 200 | 20240104 | 154500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 201 | 20240104 | 154400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 202 | 20240104 | 154300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 203 | 20240104 | 154200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 204 | 20240104 | 154100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 205 | 20240104 | 154000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 206 | 20240104 | 153900 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 207 | 20240104 | 153800 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 208 | 20240104 | 153700 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 209 | 20240104 | 153600 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 210 | 20240104 | 153500 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 211 | 20240104 | 153400 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 212 | 20240104 | 153300 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 213 | 20240104 | 153200 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 214 | 20240104 | 153100 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 0 |
| 215 | 20240104 | 153000 | 1191583480 | 8420 | 8420 | 8420 | 8420 | 2387 |
| 216 | 20240104 | 152900 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 217 | 20240104 | 152800 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 218 | 20240104 | 152700 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 219 | 20240104 | 152600 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 220 | 20240104 | 152500 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 221 | 20240104 | 152400 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 222 | 20240104 | 152300 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 223 | 20240104 | 152200 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 224 | 20240104 | 152100 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 225 | 20240104 | 152000 | 1171484940 | 8420 | 8420 | 8420 | 8420 | 0 |
| 226 | 20240104 | 151900 | 1171484940 | 8420 | 8430 | 8470 | 8420 | 226 |
| 227 | 20240104 | 151800 | 1169577890 | 8430 | 8430 | 8430 | 8430 | 2 |
| 228 | 20240104 | 151700 | 1169561030 | 8470 | 8420 | 8470 | 8420 | 1333 |
| 229 | 20240104 | 151600 | 1158300560 | 8420 | 8420 | 8420 | 8420 | 186 |
| 230 | 20240104 | 151500 | 1156734440 | 8420 | 8420 | 8420 | 8420 | 14 |
| 231 | 20240104 | 151400 | 1156616560 | 8420 | 8420 | 8420 | 8420 | 76 |
| 232 | 20240104 | 151300 | 1155976640 | 8410 | 8420 | 8420 | 8410 | 140 |
| 233 | 20240104 | 151200 | 1154799140 | 8420 | 8420 | 8420 | 8410 | 118 |
| 234 | 20240104 | 151100 | 1153806580 | 8410 | 8410 | 8410 | 8410 | 29 |
| 235 | 20240104 | 151000 | 1153562690 | 8410 | 8410 | 8410 | 8410 | 11 |
| 236 | 20240104 | 150900 | 1153470180 | 8400 | 8400 | 8400 | 8400 | 0 |
| 237 | 20240104 | 150800 | 1153470180 | 8400 | 8410 | 8410 | 8400 | 2068 |
| 238 | 20240104 | 150700 | 1136078930 | 8410 | 8410 | 8410 | 8410 | 222 |
| 239 | 20240104 | 150600 | 1134211910 | 8410 | 8420 | 8420 | 8410 | 128 |
| 240 | 20240104 | 150500 | 1133134410 | 8440 | 8440 | 8440 | 8440 | 0 |
| 241 | 20240104 | 150400 | 1133134410 | 8440 | 8440 | 8440 | 8440 | 0 |
| 242 | 20240104 | 150300 | 1133134410 | 8440 | 8440 | 8440 | 8440 | 5 |
| 243 | 20240104 | 150200 | 1133092210 | 8440 | 8410 | 8440 | 8410 | 2884 |
| 244 | 20240104 | 150100 | 1108827090 | 8410 | 8410 | 8410 | 8410 | 258 |
| 245 | 20240104 | 150000 | 1106657310 | 8410 | 8410 | 8410 | 8410 | 99 |
| 246 | 20240104 | 145900 | 1105824720 | 8420 | 8420 | 8420 | 8420 | 146 |
| 247 | 20240104 | 145800 | 1104595400 | 8420 | 8420 | 8420 | 8420 | 133 |
| 248 | 20240104 | 145700 | 1103475540 | 8420 | 8420 | 8420 | 8420 | 9 |
| 249 | 20240104 | 145600 | 1103399760 | 8420 | 8420 | 8420 | 8410 | 260 |
| 250 | 20240104 | 145500 | 1101210680 | 8420 | 8420 | 8420 | 8420 | 9 |
| 251 | 20240104 | 145400 | 1101134900 | 8420 | 8420 | 8420 | 8420 | 32 |
| 252 | 20240104 | 145300 | 1100865460 | 8410 | 8410 | 8410 | 8410 | 9 |
| 253 | 20240104 | 145200 | 1100789770 | 8410 | 8410 | 8410 | 8410 | 305 |
| 254 | 20240104 | 145100 | 1098224720 | 8450 | 8440 | 8450 | 8440 | 1599 |
| 255 | 20240104 | 145000 | 1084721450 | 8410 | 8410 | 8440 | 8410 | 28 |
| 256 | 20240104 | 144900 | 1084485940 | 8410 | 8410 | 8410 | 8410 | 22 |
| 257 | 20240104 | 144800 | 1084300920 | 8420 | 8430 | 8430 | 8420 | 210 |
| 258 | 20240104 | 144700 | 1082531830 | 8410 | 8420 | 8420 | 8410 | 1022 |
| 259 | 20240104 | 144600 | 1073932490 | 8430 | 8430 | 8430 | 8430 | 2 |
| 260 | 20240104 | 144500 | 1073915630 | 8430 | 8420 | 8430 | 8420 | 159 |
| 261 | 20240104 | 144400 | 1072576750 | 8420 | 8420 | 8420 | 8420 | 150 |
| 262 | 20240104 | 144300 | 1071313750 | 8420 | 8420 | 8420 | 8420 | 22 |
| 263 | 20240104 | 144200 | 1071128510 | 8420 | 8420 | 8420 | 8420 | 9 |
| 264 | 20240104 | 144100 | 1071052730 | 8420 | 8420 | 8430 | 8420 | 83 |
| 265 | 20240104 | 144000 | 1070353370 | 8420 | 8430 | 8430 | 8420 | 179 |
| 266 | 20240104 | 143900 | 1068846130 | 8420 | 8420 | 8420 | 8420 | 20 |
| 267 | 20240104 | 143800 | 1068677730 | 8420 | 8420 | 8420 | 8410 | 1530 |
| 268 | 20240104 | 143700 | 1055802510 | 8430 | 8470 | 8470 | 8430 | 231 |
| 269 | 20240104 | 143600 | 1053852540 | 8430 | 8430 | 8430 | 8430 | 275 |
| 270 | 20240104 | 143500 | 1051534290 | 8470 | 8470 | 8470 | 8470 | 104 |
| 271 | 20240104 | 143400 | 1050653410 | 8470 | 8460 | 8470 | 8430 | 76 |
| 272 | 20240104 | 143300 | 1050011040 | 8430 | 8430 | 8430 | 8430 | 9 |
| 273 | 20240104 | 143200 | 1049935170 | 8430 | 8450 | 8450 | 8430 | 273 |
| 274 | 20240104 | 143100 | 1047632780 | 8470 | 8460 | 8470 | 8460 | 65 |
| 275 | 20240104 | 143000 | 1047082410 | 8430 | 8460 | 8460 | 8430 | 193 |
| 276 | 20240104 | 142900 | 1045450020 | 8440 | 8430 | 8450 | 8430 | 232 |
| 277 | 20240104 | 142800 | 1043493410 | 8430 | 8430 | 8430 | 8430 | 9 |
| 278 | 20240104 | 142700 | 1043417540 | 8430 | 8460 | 8460 | 8430 | 215 |
| 279 | 20240104 | 142600 | 1041599270 | 8460 | 8420 | 8460 | 8420 | 10 |
| 280 | 20240104 | 142500 | 1041515030 | 8420 | 8420 | 8420 | 8420 | 197 |
| 281 | 20240104 | 142400 | 1039856290 | 8420 | 8420 | 8420 | 8420 | 9 |
| 282 | 20240104 | 142300 | 1039780510 | 8420 | 8420 | 8420 | 8420 | 250 |
| 283 | 20240104 | 142200 | 1037675510 | 8410 | 8410 | 8410 | 8410 | 9 |
| 284 | 20240104 | 142100 | 1037599820 | 8410 | 8410 | 8410 | 8410 | 275 |
| 285 | 20240104 | 142000 | 1035287070 | 8410 | 8410 | 8410 | 8410 | 33 |
| 286 | 20240104 | 141900 | 1035009540 | 8410 | 8410 | 8410 | 8410 | 9 |
| 287 | 20240104 | 141800 | 1034933850 | 8410 | 8460 | 8460 | 8410 | 30 |
| 288 | 20240104 | 141700 | 1034681200 | 8410 | 8410 | 8410 | 8410 | 179 |
| 289 | 20240104 | 141600 | 1033175810 | 8460 | 8410 | 8460 | 8410 | 1233 |
| 290 | 20240104 | 141500 | 1022797730 | 8460 | 8410 | 8460 | 8410 | 175 |
| 291 | 20240104 | 141400 | 1021323080 | 8410 | 8420 | 8420 | 8410 | 81 |
| 292 | 20240104 | 141300 | 1020641190 | 8420 | 8420 | 8420 | 8420 | 122 |
| 293 | 20240104 | 141200 | 1019613950 | 8460 | 8410 | 8460 | 8410 | 110 |
| 294 | 20240104 | 141100 | 1018684320 | 8410 | 8410 | 8410 | 8410 | 23 |
| 295 | 20240104 | 141000 | 1018490890 | 8470 | 8410 | 8470 | 8400 | 1519 |
| 296 | 20240104 | 140900 | 1005702920 | 8410 | 8430 | 8430 | 8410 | 1069 |
| 297 | 20240104 | 140800 | 996698100 | 8430 | 8430 | 8430 | 8430 | 9 |
| 298 | 20240104 | 140700 | 996622230 | 8430 | 8430 | 8430 | 8430 | 14 |
| 299 | 20240104 | 140600 | 996504210 | 8480 | 8430 | 8480 | 8430 | 68 |
| 300 | 20240104 | 140500 | 995930340 | 8430 | 8440 | 8440 | 8430 | 157 |
| 301 | 20240104 | 140400 | 994606630 | 8440 | 8440 | 8440 | 8440 | 9 |
| 302 | 20240104 | 140300 | 994530670 | 8440 | 8440 | 8480 | 8440 | 116 |
| 303 | 20240104 | 140200 | 993548270 | 8440 | 8430 | 8440 | 8430 | 265 |
| 304 | 20240104 | 140100 | 991313160 | 8440 | 8450 | 8450 | 8440 | 337 |
| 305 | 20240104 | 140000 | 988465520 | 8450 | 8450 | 8450 | 8450 | 14 |
| 306 | 20240104 | 135900 | 988347220 | 8460 | 8470 | 8470 | 8460 | 26 |
| 307 | 20240104 | 135800 | 988127010 | 8470 | 8450 | 8470 | 8450 | 258 |
| 308 | 20240104 | 135700 | 985944910 | 8450 | 8430 | 8450 | 8430 | 99 |
| 309 | 20240104 | 135600 | 985108560 | 8430 | 8430 | 8430 | 8430 | 19 |
| 310 | 20240104 | 135500 | 984948390 | 8430 | 8430 | 8430 | 8430 | 9 |
| 311 | 20240104 | 135400 | 984872520 | 8430 | 8420 | 8450 | 8420 | 234 |
| 312 | 20240104 | 135300 | 982900250 | 8420 | 8420 | 8420 | 8420 | 122 |
| 313 | 20240104 | 135200 | 981873010 | 8420 | 8450 | 8450 | 8420 | 15 |
| 314 | 20240104 | 135100 | 981746680 | 8420 | 8420 | 8420 | 8420 | 21 |
| 315 | 20240104 | 135000 | 981569860 | 8450 | 8420 | 8450 | 8420 | 290 |
| 316 | 20240104 | 134900 | 979124430 | 8420 | 8420 | 8420 | 8420 | 32 |
| 317 | 20240104 | 134800 | 978854990 | 8420 | 8420 | 8420 | 8420 | 169 |
| 318 | 20240104 | 134700 | 977432010 | 8420 | 8420 | 8420 | 8420 | 21 |
| 319 | 20240104 | 134600 | 977255190 | 8440 | 8420 | 8440 | 8420 | 644 |
| 320 | 20240104 | 134500 | 971822710 | 8420 | 8420 | 8420 | 8420 | 22 |
| 321 | 20240104 | 134400 | 971637470 | 8410 | 8420 | 8420 | 8410 | 19 |
| 322 | 20240104 | 134300 | 971477610 | 8410 | 8410 | 8410 | 8410 | 21 |
| 323 | 20240104 | 134200 | 971301000 | 8410 | 8430 | 8440 | 8410 | 294 |
| 324 | 20240104 | 134100 | 968825390 | 8410 | 8410 | 8410 | 8410 | 9 |
| 325 | 20240104 | 134000 | 968749700 | 8410 | 8410 | 8410 | 8410 | 149 |
| 326 | 20240104 | 133900 | 967496610 | 8410 | 8410 | 8410 | 8410 | 9 |
| 327 | 20240104 | 133800 | 967420920 | 8410 | 8410 | 8410 | 8410 | 147 |
| 328 | 20240104 | 133700 | 966184650 | 8410 | 8410 | 8410 | 8410 | 18 |
| 329 | 20240104 | 133600 | 966033270 | 8400 | 8400 | 8400 | 8400 | 22 |
| 330 | 20240104 | 133500 | 965848470 | 8400 | 8400 | 8400 | 8400 | 9 |
| 331 | 20240104 | 133400 | 965772870 | 8400 | 8410 | 8410 | 8400 | 231 |
| 332 | 20240104 | 133300 | 963830300 | 8410 | 8400 | 8410 | 8400 | 148 |
| 333 | 20240104 | 133200 | 962587010 | 8410 | 8410 | 8410 | 8410 | 14 |
| 334 | 20240104 | 133100 | 962469270 | 8410 | 8440 | 8440 | 8410 | 83 |
| 335 | 20240104 | 133000 | 961769500 | 8400 | 8400 | 8400 | 8400 | 144 |
| 336 | 20240104 | 132900 | 960559900 | 8400 | 8420 | 8430 | 8400 | 42 |
| 337 | 20240104 | 132800 | 960206520 | 8440 | 8440 | 8440 | 8440 | 0 |
| 338 | 20240104 | 132700 | 960206520 | 8440 | 8400 | 8440 | 8400 | 399 |
| 339 | 20240104 | 132600 | 956852600 | 8400 | 8400 | 8400 | 8400 | 21 |
| 340 | 20240104 | 132500 | 956676200 | 8400 | 8400 | 8440 | 8400 | 82 |
| 341 | 20240104 | 132400 | 955985080 | 8400 | 8400 | 8400 | 8400 | 25 |
| 342 | 20240104 | 132300 | 955775080 | 8440 | 8400 | 8440 | 8400 | 207 |
| 343 | 20240104 | 132200 | 954033100 | 8400 | 8440 | 8440 | 8400 | 139 |
| 344 | 20240104 | 132100 | 952860820 | 8440 | 8430 | 8440 | 8420 | 1391 |
| 345 | 20240104 | 132000 | 941134680 | 8420 | 8420 | 8420 | 8400 | 1785 |
| 346 | 20240104 | 131900 | 926107070 | 8420 | 8400 | 8420 | 8400 | 224 |
| 347 | 20240104 | 131800 | 924225070 | 8400 | 8400 | 8420 | 8400 | 153 |
| 348 | 20240104 | 131700 | 922939850 | 8400 | 8400 | 8400 | 8400 | 803 |
| 349 | 20240104 | 131600 | 916194650 | 8400 | 8400 | 8400 | 8400 | 1020 |
| 350 | 20240104 | 131500 | 907626650 | 8400 | 8420 | 8420 | 8400 | 206 |
| 351 | 20240104 | 131400 | 905894890 | 8400 | 8400 | 8400 | 8400 | 15 |
| 352 | 20240104 | 131300 | 905768890 | 8400 | 8400 | 8400 | 8400 | 18 |
| 353 | 20240104 | 131200 | 905617690 | 8400 | 8400 | 8400 | 8400 | 3 |
| 354 | 20240104 | 131100 | 905592490 | 8400 | 8410 | 8410 | 8400 | 274 |
| 355 | 20240104 | 131000 | 903290190 | 8430 | 8430 | 8430 | 8430 | 147 |
| 356 | 20240104 | 130900 | 902050980 | 8430 | 8420 | 8430 | 8420 | 71 |
| 357 | 20240104 | 130800 | 901452490 | 8430 | 8420 | 8430 | 8420 | 2087 |
| 358 | 20240104 | 130700 | 883862810 | 8400 | 8410 | 8410 | 8400 | 1944 |
| 359 | 20240104 | 130600 | 867514010 | 8410 | 8420 | 8420 | 8410 | 1096 |
| 360 | 20240104 | 130500 | 858289130 | 8420 | 8420 | 8420 | 8420 | 213 |
| 361 | 20240104 | 130400 | 856495670 | 8430 | 8430 | 8430 | 8430 | 20 |
| 362 | 20240104 | 130300 | 856327070 | 8430 | 8420 | 8430 | 8420 | 187 |
| 363 | 20240104 | 130200 | 854750670 | 8420 | 8420 | 8420 | 8420 | 909 |
| 364 | 20240104 | 130100 | 847096890 | 8410 | 8410 | 8410 | 8410 | 3 |
| 365 | 20240104 | 130000 | 847071660 | 8410 | 8420 | 8420 | 8410 | 154 |
| 366 | 20240104 | 125900 | 845775140 | 8420 | 8420 | 8420 | 8420 | 3 |
| 367 | 20240104 | 125800 | 845749880 | 8410 | 8410 | 8410 | 8410 | 17 |
| 368 | 20240104 | 125700 | 845606910 | 8410 | 8420 | 8420 | 8410 | 131 |
| 369 | 20240104 | 125600 | 844505160 | 8420 | 8450 | 8450 | 8410 | 236 |
| 370 | 20240104 | 125500 | 842518240 | 8450 | 8430 | 8450 | 8410 | 1570 |
| 371 | 20240104 | 125400 | 829297670 | 8450 | 8460 | 8460 | 8450 | 40 |
| 372 | 20240104 | 125300 | 828959370 | 8430 | 8440 | 8440 | 8430 | 20 |
| 373 | 20240104 | 125200 | 828790740 | 8430 | 8430 | 8430 | 8430 | 176 |
| 374 | 20240104 | 125100 | 827307060 | 8450 | 8450 | 8450 | 8450 | 120 |
| 375 | 20240104 | 125000 | 826293060 | 8450 | 8420 | 8450 | 8420 | 65 |
| 376 | 20240104 | 124900 | 825743900 | 8420 | 8420 | 8420 | 8420 | 139 |
| 377 | 20240104 | 124800 | 824573520 | 8430 | 8430 | 8430 | 8430 | 198 |
| 378 | 20240104 | 124700 | 822904380 | 8430 | 8450 | 8450 | 8430 | 16 |
| 379 | 20240104 | 124600 | 822769440 | 8460 | 8420 | 8460 | 8420 | 274 |
| 380 | 20240104 | 124500 | 820452080 | 8420 | 8420 | 8420 | 8420 | 73 |
| 381 | 20240104 | 124400 | 819837420 | 8420 | 8430 | 8430 | 8420 | 277 |
| 382 | 20240104 | 124300 | 817504200 | 8430 | 8430 | 8430 | 8430 | 3 |
| 383 | 20240104 | 124200 | 817478910 | 8430 | 8430 | 8430 | 8430 | 16 |
| 384 | 20240104 | 124100 | 817344030 | 8420 | 8430 | 8430 | 8420 | 124 |
| 385 | 20240104 | 124000 | 816299460 | 8430 | 8430 | 8430 | 8430 | 141 |
| 386 | 20240104 | 123900 | 815110830 | 8430 | 8420 | 8430 | 8420 | 14 |
| 387 | 20240104 | 123800 | 814992890 | 8420 | 8440 | 8440 | 8420 | 975 |
| 388 | 20240104 | 123700 | 806764110 | 8410 | 8410 | 8410 | 8410 | 33 |
| 389 | 20240104 | 123600 | 806486580 | 8420 | 8410 | 8420 | 8410 | 132 |
| 390 | 20240104 | 123500 | 805376350 | 8410 | 8440 | 8440 | 8410 | 384 |
| 391 | 20240104 | 123400 | 802138800 | 8440 | 8440 | 8440 | 8440 | 11 |
| 392 | 20240104 | 123300 | 802045960 | 8450 | 8450 | 8450 | 8450 | 1472 |
| 393 | 20240104 | 123200 | 789607560 | 8460 | 8460 | 8460 | 8450 | 251 |
| 394 | 20240104 | 123100 | 787485610 | 8460 | 8460 | 8460 | 8460 | 39 |
| 395 | 20240104 | 123000 | 787155670 | 8470 | 8470 | 8470 | 8470 | 0 |
| 396 | 20240104 | 122900 | 787155670 | 8470 | 8460 | 8470 | 8460 | 178 |
| 397 | 20240104 | 122800 | 785649260 | 8470 | 8470 | 8470 | 8470 | 20 |
| 398 | 20240104 | 122700 | 785479860 | 8460 | 8460 | 8460 | 8460 | 136 |
| 399 | 20240104 | 122600 | 784329300 | 8470 | 8460 | 8470 | 8460 | 29 |
| 400 | 20240104 | 122500 | 784083910 | 8460 | 8460 | 8460 | 8460 | 141 |
| 401 | 20240104 | 122400 | 782891050 | 8460 | 8450 | 8460 | 8450 | 115 |
| 402 | 20240104 | 122300 | 781918610 | 8450 | 8450 | 8450 | 8450 | 67 |
| 403 | 20240104 | 122200 | 781352460 | 8450 | 8450 | 8460 | 8450 | 304 |
| 404 | 20240104 | 122100 | 778783070 | 8460 | 8460 | 8460 | 8460 | 187 |
| 405 | 20240104 | 122000 | 777201050 | 8460 | 8440 | 8460 | 8440 | 149 |
| 406 | 20240104 | 121900 | 775941830 | 8440 | 8440 | 8440 | 8440 | 3 |
| 407 | 20240104 | 121800 | 775916510 | 8440 | 8450 | 8450 | 8440 | 25 |
| 408 | 20240104 | 121700 | 775705400 | 8440 | 8460 | 8590 | 8420 | 1158 |
| 409 | 20240104 | 121600 | 765823060 | 8410 | 8440 | 8440 | 8400 | 4012 |
| 410 | 20240104 | 121500 | 732086520 | 8440 | 8440 | 8440 | 8440 | 26 |
| 411 | 20240104 | 121400 | 731867080 | 8440 | 8440 | 8440 | 8440 | 140 |
| 412 | 20240104 | 121300 | 730685480 | 8460 | 8460 | 8460 | 8460 | 55 |
| 413 | 20240104 | 121200 | 730220180 | 8460 | 8440 | 8460 | 8440 | 19 |
| 414 | 20240104 | 121100 | 730059520 | 8460 | 8440 | 8490 | 8440 | 48 |
| 415 | 20240104 | 121000 | 729653270 | 8440 | 8440 | 8440 | 8440 | 12 |
| 416 | 20240104 | 120900 | 729551990 | 8460 | 8440 | 8460 | 8440 | 166 |
| 417 | 20240104 | 120800 | 728150850 | 8460 | 8440 | 8460 | 8440 | 87 |
| 418 | 20240104 | 120700 | 727415090 | 8440 | 8440 | 8440 | 8440 | 12 |
| 419 | 20240104 | 120600 | 727313810 | 8440 | 8450 | 8490 | 8440 | 231 |
| 420 | 20240104 | 120500 | 725359450 | 8450 | 8450 | 8450 | 8450 | 141 |
| 421 | 20240104 | 120400 | 724168000 | 8450 | 8490 | 8490 | 8440 | 120 |
| 422 | 20240104 | 120300 | 723150380 | 8440 | 8440 | 8440 | 8440 | 12 |
| 423 | 20240104 | 120200 | 723049100 | 8490 | 8440 | 8490 | 8440 | 100 |
| 424 | 20240104 | 120100 | 722201340 | 8440 | 8440 | 8440 | 8440 | 156 |
| 425 | 20240104 | 120000 | 720884700 | 8440 | 8490 | 8490 | 8440 | 158 |
| 426 | 20240104 | 115900 | 719551130 | 8440 | 8440 | 8440 | 8440 | 30 |
| 427 | 20240104 | 115800 | 719297930 | 8440 | 8440 | 8440 | 8440 | 105 |
| 428 | 20240104 | 115700 | 718411730 | 8440 | 8440 | 8440 | 8440 | 25 |
| 429 | 20240104 | 115600 | 718200730 | 8440 | 8440 | 8440 | 8440 | 14 |
| 430 | 20240104 | 115500 | 718082570 | 8450 | 8450 | 8460 | 8450 | 67 |
| 431 | 20240104 | 115400 | 717515950 | 8450 | 8450 | 8460 | 8450 | 1260 |
| 432 | 20240104 | 115300 | 706868320 | 8460 | 8450 | 8460 | 8450 | 1022 |
| 433 | 20240104 | 115200 | 698232410 | 8450 | 8450 | 8450 | 8450 | 136 |
| 434 | 20240104 | 115100 | 697083210 | 8450 | 8450 | 8450 | 8450 | 29 |
| 435 | 20240104 | 115000 | 696838160 | 8450 | 8450 | 8460 | 8450 | 218 |
| 436 | 20240104 | 114900 | 694995430 | 8450 | 8450 | 8450 | 8450 | 22 |
| 437 | 20240104 | 114800 | 694809530 | 8450 | 8450 | 8450 | 8450 | 14 |
| 438 | 20240104 | 114700 | 694691230 | 8460 | 8460 | 8460 | 8460 | 1 |
| 439 | 20240104 | 114600 | 694682770 | 8450 | 8450 | 8450 | 8450 | 181 |
| 440 | 20240104 | 114500 | 693153320 | 8450 | 8450 | 8450 | 8450 | 518 |
| 441 | 20240104 | 114400 | 688776220 | 8450 | 8450 | 8450 | 8450 | 129 |
| 442 | 20240104 | 114300 | 687686170 | 8460 | 8460 | 8460 | 8460 | 13 |
| 443 | 20240104 | 114200 | 687576190 | 8450 | 8450 | 8450 | 8450 | 143 |
| 444 | 20240104 | 114100 | 686367840 | 8460 | 8460 | 8460 | 8460 | 63 |
| 445 | 20240104 | 114000 | 685834860 | 8450 | 8460 | 8460 | 8450 | 13 |
| 446 | 20240104 | 113900 | 685725000 | 8460 | 8470 | 8490 | 8450 | 50 |
| 447 | 20240104 | 113800 | 685301280 | 8450 | 8450 | 8450 | 8450 | 240 |
| 448 | 20240104 | 113700 | 683273280 | 8450 | 8450 | 8450 | 8450 | 13 |
| 449 | 20240104 | 113600 | 683163430 | 8450 | 8450 | 8450 | 8450 | 0 |
| 450 | 20240104 | 113500 | 683163430 | 8450 | 8470 | 8470 | 8450 | 15 |
| 451 | 20240104 | 113400 | 683036660 | 8470 | 8470 | 8470 | 8470 | 807 |
| 452 | 20240104 | 113300 | 676201370 | 8490 | 8470 | 8490 | 8470 | 12 |
| 453 | 20240104 | 113200 | 676099710 | 8490 | 8490 | 8490 | 8490 | 85 |
| 454 | 20240104 | 113100 | 675378060 | 8470 | 8470 | 8470 | 8470 | 141 |
| 455 | 20240104 | 113000 | 674183790 | 8470 | 8450 | 8470 | 8450 | 191 |
| 456 | 20240104 | 112900 | 672566280 | 8490 | 8490 | 8490 | 8490 | 6 |
| 457 | 20240104 | 112800 | 672515340 | 8450 | 8450 | 8490 | 8450 | 31 |
| 458 | 20240104 | 112700 | 672252750 | 8490 | 8450 | 8490 | 8450 | 366 |
| 459 | 20240104 | 112600 | 669160010 | 8450 | 8450 | 8460 | 8450 | 347 |
| 460 | 20240104 | 112500 | 666226250 | 8460 | 8460 | 8460 | 8460 | 397 |
| 461 | 20240104 | 112400 | 662867630 | 8460 | 8460 | 8460 | 8460 | 13 |
| 462 | 20240104 | 112300 | 662757650 | 8460 | 8460 | 8460 | 8460 | 252 |
| 463 | 20240104 | 112200 | 660625730 | 8480 | 8480 | 8480 | 8480 | 700 |
| 464 | 20240104 | 112100 | 654689730 | 8480 | 8460 | 8480 | 8460 | 774 |
| 465 | 20240104 | 112000 | 648128010 | 8470 | 8460 | 8470 | 8460 | 438 |
| 466 | 20240104 | 111900 | 644421440 | 8460 | 8440 | 8460 | 8440 | 378 |
| 467 | 20240104 | 111800 | 641227100 | 8460 | 8460 | 8460 | 8460 | 42 |
| 468 | 20240104 | 111700 | 640871780 | 8440 | 8440 | 8440 | 8440 | 13 |
| 469 | 20240104 | 111600 | 640762060 | 8430 | 8450 | 8460 | 8430 | 338 |
| 470 | 20240104 | 111500 | 637905690 | 8430 | 8450 | 8450 | 8430 | 125 |
| 471 | 20240104 | 111400 | 636851900 | 8460 | 8460 | 8460 | 8460 | 0 |
| 472 | 20240104 | 111300 | 636851900 | 8460 | 8440 | 8460 | 8440 | 15 |
| 473 | 20240104 | 111200 | 636725280 | 8440 | 8440 | 8450 | 8440 | 1698 |
| 474 | 20240104 | 111100 | 622392810 | 8420 | 8420 | 8420 | 8420 | 187 |
| 475 | 20240104 | 111000 | 620818270 | 8410 | 8410 | 8410 | 8410 | 13 |
| 476 | 20240104 | 110900 | 620708940 | 8440 | 8420 | 8440 | 8410 | 218 |
| 477 | 20240104 | 110800 | 618873490 | 8410 | 8420 | 8420 | 8410 | 18 |
| 478 | 20240104 | 110700 | 618722050 | 8410 | 8420 | 8420 | 8410 | 118 |
| 479 | 20240104 | 110600 | 617729620 | 8420 | 8420 | 8420 | 8420 | 14 |
| 480 | 20240104 | 110500 | 617611740 | 8410 | 8410 | 8410 | 8410 | 20 |
| 481 | 20240104 | 110400 | 617443540 | 8410 | 8410 | 8410 | 8410 | 12 |
| 482 | 20240104 | 110300 | 617342620 | 8410 | 8410 | 8410 | 8410 | 172 |
| 483 | 20240104 | 110200 | 615896100 | 8400 | 8410 | 8410 | 8390 | 140 |
| 484 | 20240104 | 110100 | 614720340 | 8410 | 8390 | 8410 | 8390 | 556 |
| 485 | 20240104 | 110000 | 610044620 | 8410 | 8390 | 8410 | 8390 | 177 |
| 486 | 20240104 | 105900 | 608558930 | 8390 | 8390 | 8390 | 8390 | 14 |
| 487 | 20240104 | 105800 | 608441470 | 8390 | 8390 | 8390 | 8390 | 0 |
| 488 | 20240104 | 105700 | 608441470 | 8390 | 8390 | 8390 | 8390 | 12 |
| 489 | 20240104 | 105600 | 608340790 | 8390 | 8400 | 8400 | 8390 | 533 |
| 490 | 20240104 | 105500 | 603867090 | 8400 | 8400 | 8420 | 8390 | 376 |
| 491 | 20240104 | 105400 | 600709230 | 8400 | 8400 | 8400 | 8400 | 590 |
| 492 | 20240104 | 105300 | 595753230 | 8420 | 8430 | 8430 | 8400 | 622 |
| 493 | 20240104 | 105200 | 590528320 | 8400 | 8400 | 8400 | 8400 | 2760 |
| 494 | 20240104 | 105100 | 567344320 | 8400 | 8410 | 8420 | 8400 | 4770 |
| 495 | 20240104 | 105000 | 527266380 | 8410 | 8420 | 8430 | 8410 | 1165 |
| 496 | 20240104 | 104900 | 517462080 | 8430 | 8420 | 8430 | 8420 | 1352 |
| 497 | 20240104 | 104800 | 506078080 | 8410 | 8410 | 8410 | 8410 | 161 |
| 498 | 20240104 | 104700 | 504724070 | 8410 | 8430 | 8430 | 8410 | 516 |
| 499 | 20240104 | 104600 | 500376730 | 8420 | 8430 | 8430 | 8420 | 1566 |
| 500 | 20240104 | 104500 | 487186040 | 8420 | 8420 | 8420 | 8420 | 200 |
| 501 | 20240104 | 104400 | 485502040 | 8420 | 8430 | 8430 | 8420 | 1998 |
| 502 | 20240104 | 104300 | 468659030 | 8430 | 8430 | 8430 | 8430 | 52 |
| 503 | 20240104 | 104200 | 468220670 | 8470 | 8470 | 8470 | 8470 | 2 |
| 504 | 20240104 | 104100 | 468203730 | 8430 | 8430 | 8430 | 8430 | 84 |
| 505 | 20240104 | 104000 | 467495610 | 8440 | 8440 | 8470 | 8440 | 402 |
| 506 | 20240104 | 103900 | 464102650 | 8440 | 8440 | 8440 | 8440 | 12 |
| 507 | 20240104 | 103800 | 464001370 | 8450 | 8450 | 8450 | 8450 | 167 |
| 508 | 20240104 | 103700 | 462590220 | 8460 | 8470 | 8470 | 8450 | 41 |
| 509 | 20240104 | 103600 | 462243460 | 8450 | 8460 | 8460 | 8450 | 127 |
| 510 | 20240104 | 103500 | 461170160 | 8440 | 8440 | 8440 | 8440 | 13 |
| 511 | 20240104 | 103400 | 461060440 | 8440 | 8450 | 8460 | 8440 | 165 |
| 512 | 20240104 | 103300 | 459667540 | 8450 | 8450 | 8450 | 8450 | 1 |
| 513 | 20240104 | 103200 | 459659090 | 8450 | 8450 | 8450 | 8440 | 244 |
| 514 | 20240104 | 103100 | 457597410 | 8450 | 8450 | 8450 | 8450 | 4 |
| 515 | 20240104 | 103000 | 457563610 | 8450 | 8430 | 8450 | 8430 | 134 |
| 516 | 20240104 | 102900 | 456433970 | 8430 | 8430 | 8430 | 8430 | 132 |
| 517 | 20240104 | 102800 | 455321210 | 8420 | 8450 | 8450 | 8420 | 1095 |
| 518 | 20240104 | 102700 | 446092030 | 8450 | 8460 | 8460 | 8450 | 196 |
| 519 | 20240104 | 102600 | 444434440 | 8460 | 8460 | 8460 | 8430 | 143 |
| 520 | 20240104 | 102500 | 443227570 | 8460 | 8460 | 8460 | 8460 | 90 |
| 521 | 20240104 | 102400 | 442466170 | 8460 | 8460 | 8460 | 8460 | 13 |
| 522 | 20240104 | 102300 | 442356190 | 8460 | 8460 | 8460 | 8460 | 14 |
| 523 | 20240104 | 102200 | 442237750 | 8470 | 8460 | 8470 | 8460 | 394 |
| 524 | 20240104 | 102100 | 438904270 | 8450 | 8450 | 8450 | 8450 | 148 |
| 525 | 20240104 | 102000 | 437653670 | 8430 | 8450 | 8470 | 8430 | 4339 |
| 526 | 20240104 | 101900 | 401060700 | 8450 | 8430 | 8450 | 8430 | 202 |
| 527 | 20240104 | 101800 | 399354110 | 8430 | 8440 | 8440 | 8430 | 182 |
| 528 | 20240104 | 101700 | 397819250 | 8440 | 8450 | 8450 | 8430 | 1860 |
| 529 | 20240104 | 101600 | 382120880 | 8450 | 8440 | 8450 | 8440 | 701 |
| 530 | 20240104 | 101500 | 376198440 | 8440 | 8460 | 8460 | 8430 | 1527 |
| 531 | 20240104 | 101400 | 363308310 | 8470 | 8470 | 8470 | 8450 | 43 |
| 532 | 20240104 | 101300 | 362944640 | 8450 | 8480 | 8480 | 8450 | 1503 |
| 533 | 20240104 | 101200 | 350226700 | 8490 | 8510 | 8510 | 8480 | 3598 |
| 534 | 20240104 | 101100 | 319652050 | 8510 | 8510 | 8510 | 8510 | 63 |
| 535 | 20240104 | 101000 | 319115920 | 8510 | 8500 | 8510 | 8500 | 51 |
| 536 | 20240104 | 100900 | 318682410 | 8500 | 8510 | 8520 | 8500 | 2480 |
| 537 | 20240104 | 100800 | 297582820 | 8510 | 8520 | 8530 | 8510 | 1207 |
| 538 | 20240104 | 100700 | 287311150 | 8520 | 8520 | 8520 | 8520 | 2 |
| 539 | 20240104 | 100600 | 287294110 | 8550 | 8540 | 8550 | 8510 | 2483 |
| 540 | 20240104 | 100500 | 266120760 | 8540 | 8540 | 8540 | 8540 | 302 |
| 541 | 20240104 | 100400 | 263541680 | 8540 | 8560 | 8560 | 8540 | 2972 |
| 542 | 20240104 | 100300 | 238153390 | 8560 | 8550 | 8560 | 8550 | 848 |
| 543 | 20240104 | 100200 | 230899990 | 8560 | 8560 | 8560 | 8560 | 267 |
| 544 | 20240104 | 100100 | 228614470 | 8560 | 8560 | 8560 | 8550 | 431 |
| 545 | 20240104 | 100000 | 224925250 | 8560 | 8560 | 8560 | 8560 | 136 |
| 546 | 20240104 | 095900 | 223761090 | 8560 | 8560 | 8560 | 8560 | 458 |
| 547 | 20240104 | 095800 | 219840610 | 8600 | 8570 | 8600 | 8560 | 2279 |
| 548 | 20240104 | 095700 | 200328140 | 8570 | 8570 | 8570 | 8570 | 94 |
| 549 | 20240104 | 095600 | 199522560 | 8570 | 8600 | 8600 | 8570 | 571 |
| 550 | 20240104 | 095500 | 194615730 | 8600 | 8600 | 8600 | 8600 | 0 |
| 551 | 20240104 | 095400 | 194615730 | 8600 | 8600 | 8600 | 8600 | 227 |
| 552 | 20240104 | 095300 | 192663530 | 8600 | 8590 | 8600 | 8590 | 521 |
| 553 | 20240104 | 095200 | 188185600 | 8590 | 8590 | 8590 | 8580 | 131 |
| 554 | 20240104 | 095100 | 187060440 | 8580 | 8580 | 8580 | 8570 | 266 |
| 555 | 20240104 | 095000 | 184779610 | 8580 | 8570 | 8580 | 8570 | 127 |
| 556 | 20240104 | 094900 | 183691090 | 8570 | 8570 | 8570 | 8570 | 481 |
| 557 | 20240104 | 094800 | 179568920 | 8570 | 8590 | 8590 | 8570 | 58 |
| 558 | 20240104 | 094700 | 179071800 | 8590 | 8590 | 8590 | 8590 | 51 |
| 559 | 20240104 | 094600 | 178633710 | 8570 | 8570 | 8570 | 8570 | 181 |
| 560 | 20240104 | 094500 | 177082540 | 8570 | 8570 | 8570 | 8570 | 212 |
| 561 | 20240104 | 094400 | 175265700 | 8550 | 8550 | 8550 | 8550 | 0 |
| 562 | 20240104 | 094300 | 175265700 | 8550 | 8550 | 8550 | 8550 | 206 |
| 563 | 20240104 | 094200 | 173504400 | 8550 | 8560 | 8560 | 8550 | 345 |
| 564 | 20240104 | 094100 | 170554570 | 8550 | 8600 | 8600 | 8550 | 13 |
| 565 | 20240104 | 094000 | 170443370 | 8600 | 8600 | 8600 | 8600 | 1 |
| 566 | 20240104 | 093900 | 170434770 | 8540 | 8560 | 8560 | 8540 | 37 |
| 567 | 20240104 | 093800 | 170118330 | 8560 | 8550 | 8560 | 8550 | 274 |
| 568 | 20240104 | 093700 | 167775550 | 8550 | 8600 | 8600 | 8550 | 1682 |
| 569 | 20240104 | 093600 | 153393760 | 8600 | 8550 | 8600 | 8550 | 91 |
| 570 | 20240104 | 093500 | 152614860 | 8550 | 8580 | 8600 | 8550 | 3173 |
| 571 | 20240104 | 093400 | 125437710 | 8580 | 8580 | 8600 | 8580 | 699 |
| 572 | 20240104 | 093300 | 119440270 | 8580 | 8620 | 8620 | 8580 | 4560 |
| 573 | 20240104 | 093200 | 80207450 | 8620 | 8620 | 8620 | 8620 | 12 |
| 574 | 20240104 | 093100 | 80104010 | 8610 | 8610 | 8610 | 8610 | 0 |
| 575 | 20240104 | 093000 | 80104010 | 8610 | 8610 | 8610 | 8610 | 173 |
| 576 | 20240104 | 092900 | 78614480 | 8610 | 8620 | 8620 | 8610 | 286 |
| 577 | 20240104 | 092800 | 76151820 | 8610 | 8610 | 8640 | 8610 | 1044 |
| 578 | 20240104 | 092700 | 67146630 | 8640 | 8610 | 8640 | 8610 | 236 |
| 579 | 20240104 | 092600 | 65112900 | 8610 | 8610 | 8610 | 8610 | 118 |
| 580 | 20240104 | 092500 | 64096920 | 8610 | 8610 | 8610 | 8610 | 254 |
| 581 | 20240104 | 092400 | 61909980 | 8610 | 8610 | 8610 | 8610 | 0 |
| 582 | 20240104 | 092300 | 61909980 | 8610 | 8610 | 8610 | 8610 | 193 |
| 583 | 20240104 | 092200 | 60248250 | 8610 | 8610 | 8610 | 8610 | 0 |
| 584 | 20240104 | 092100 | 60248250 | 8610 | 8620 | 8620 | 8600 | 641 |
| 585 | 20240104 | 092000 | 54730570 | 8670 | 8670 | 8670 | 8670 | 1 |
| 586 | 20240104 | 091900 | 54721900 | 8620 | 8630 | 8630 | 8620 | 165 |
| 587 | 20240104 | 091800 | 53298080 | 8630 | 8630 | 8630 | 8630 | 14 |
| 588 | 20240104 | 091700 | 53177260 | 8660 | 8660 | 8670 | 8660 | 479 |
| 589 | 20240104 | 091600 | 49029080 | 8660 | 8620 | 8660 | 8620 | 21 |
| 590 | 20240104 | 091500 | 48847730 | 8630 | 8660 | 8660 | 8630 | 174 |
| 591 | 20240104 | 091400 | 47345510 | 8660 | 8630 | 8660 | 8630 | 213 |
| 592 | 20240104 | 091300 | 45501350 | 8630 | 8630 | 8660 | 8630 | 180 |
| 593 | 20240104 | 091200 | 43947920 | 8630 | 8630 | 8630 | 8630 | 11 |
| 594 | 20240104 | 091100 | 43852990 | 8630 | 8630 | 8630 | 8630 | 114 |
| 595 | 20240104 | 091000 | 42869170 | 8630 | 8630 | 8630 | 8630 | 249 |
| 596 | 20240104 | 090900 | 40720300 | 8630 | 8580 | 8630 | 8580 | 989 |
| 597 | 20240104 | 090800 | 32201020 | 8580 | 8620 | 8620 | 8580 | 163 |
| 598 | 20240104 | 090700 | 30802240 | 8620 | 8580 | 8620 | 8580 | 164 |
| 599 | 20240104 | 090600 | 29394960 | 8570 | 8570 | 8570 | 8570 | 0 |
| 600 | 20240104 | 090500 | 29394960 | 8570 | 8600 | 8600 | 8570 | 654 |
| 601 | 20240104 | 090400 | 23784730 | 8600 | 8570 | 8600 | 8570 | 710 |
| 602 | 20240104 | 090300 | 17679820 | 8570 | 8560 | 8570 | 8560 | 268 |
| 603 | 20240104 | 090200 | 15384200 | 8560 | 8560 | 8560 | 8560 | 645 |
| 604 | 20240104 | 090100 | 9863000 | 8560 | 8600 | 8600 | 8560 | 258 |
| 605 | 20240104 | 090000 | 7654120 | 8620 | 8600 | 8630 | 8550 | 890 |