28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 184000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 3 | 20240111 | 183900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 4 | 20240111 | 183800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 5 | 20240111 | 183700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 6 | 20240111 | 183600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 7 | 20240111 | 183500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 8 | 20240111 | 183400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 9 | 20240111 | 183300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 10 | 20240111 | 183200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 11 | 20240111 | 183100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 12 | 20240111 | 183000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 13 | 20240111 | 182900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 14 | 20240111 | 182800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 15 | 20240111 | 182700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 16 | 20240111 | 182600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 17 | 20240111 | 182500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 18 | 20240111 | 182400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 19 | 20240111 | 182300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 20 | 20240111 | 182200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 21 | 20240111 | 182100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 22 | 20240111 | 182000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 23 | 20240111 | 181900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 24 | 20240111 | 181800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 25 | 20240111 | 181700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 26 | 20240111 | 181600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 27 | 20240111 | 181500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 28 | 20240111 | 181400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 29 | 20240111 | 181300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 30 | 20240111 | 181200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 31 | 20240111 | 181100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 32 | 20240111 | 181000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 33 | 20240111 | 180900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 34 | 20240111 | 180800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 35 | 20240111 | 180700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 36 | 20240111 | 180600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 37 | 20240111 | 180500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 38 | 20240111 | 180400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 39 | 20240111 | 180300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 40 | 20240111 | 180200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 41 | 20240111 | 180100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 42 | 20240111 | 180000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 43 | 20240111 | 175900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 44 | 20240111 | 175800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 45 | 20240111 | 175700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 46 | 20240111 | 175600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 47 | 20240111 | 175500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 48 | 20240111 | 175400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 49 | 20240111 | 175300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 50 | 20240111 | 175200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 51 | 20240111 | 175100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 52 | 20240111 | 175000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 53 | 20240111 | 174900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 54 | 20240111 | 174800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 55 | 20240111 | 174700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 56 | 20240111 | 174600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 57 | 20240111 | 174500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 58 | 20240111 | 174400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 59 | 20240111 | 174300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 60 | 20240111 | 174200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 61 | 20240111 | 174100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 62 | 20240111 | 174000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 63 | 20240111 | 173900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 64 | 20240111 | 173800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 65 | 20240111 | 173700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 66 | 20240111 | 173600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 67 | 20240111 | 173500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 68 | 20240111 | 173400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 69 | 20240111 | 173300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 70 | 20240111 | 173200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 71 | 20240111 | 173100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 72 | 20240111 | 173000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 73 | 20240111 | 172900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 74 | 20240111 | 172800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 75 | 20240111 | 172700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 76 | 20240111 | 172600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 77 | 20240111 | 172500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 78 | 20240111 | 172400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 79 | 20240111 | 172300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 80 | 20240111 | 172200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 81 | 20240111 | 172100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 82 | 20240111 | 172000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 83 | 20240111 | 171900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 84 | 20240111 | 171800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 85 | 20240111 | 171700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 86 | 20240111 | 171600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 87 | 20240111 | 171500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 88 | 20240111 | 171400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 89 | 20240111 | 171300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 90 | 20240111 | 171200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 91 | 20240111 | 171100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 92 | 20240111 | 171000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 93 | 20240111 | 170900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 94 | 20240111 | 170800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 95 | 20240111 | 170700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 96 | 20240111 | 170600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 97 | 20240111 | 170500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 98 | 20240111 | 170400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 99 | 20240111 | 170300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 100 | 20240111 | 170200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 101 | 20240111 | 170100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 102 | 20240111 | 170000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 103 | 20240111 | 165900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 104 | 20240111 | 165800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 105 | 20240111 | 165700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 106 | 20240111 | 165600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 107 | 20240111 | 165500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 108 | 20240111 | 165400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 109 | 20240111 | 165300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 110 | 20240111 | 165200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 111 | 20240111 | 165100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 112 | 20240111 | 165000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 113 | 20240111 | 164900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 114 | 20240111 | 164800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 115 | 20240111 | 164700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 116 | 20240111 | 164600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 117 | 20240111 | 164500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 118 | 20240111 | 164400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 119 | 20240111 | 164300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 120 | 20240111 | 164200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 121 | 20240111 | 164100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 122 | 20240111 | 164000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 123 | 20240111 | 163900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 124 | 20240111 | 163800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 125 | 20240111 | 163700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 126 | 20240111 | 163600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 127 | 20240111 | 163500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 128 | 20240111 | 163400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 129 | 20240111 | 163300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 130 | 20240111 | 163200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 131 | 20240111 | 163100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 132 | 20240111 | 163000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 133 | 20240111 | 162900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 134 | 20240111 | 162800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 135 | 20240111 | 162700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 136 | 20240111 | 162600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 137 | 20240111 | 162500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 138 | 20240111 | 162400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 139 | 20240111 | 162300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 140 | 20240111 | 162200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 141 | 20240111 | 162100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 142 | 20240111 | 162000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 143 | 20240111 | 161900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 144 | 20240111 | 161800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 145 | 20240111 | 161700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 146 | 20240111 | 161600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 147 | 20240111 | 161500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 148 | 20240111 | 161400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 149 | 20240111 | 161300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 150 | 20240111 | 161200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 151 | 20240111 | 161100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 152 | 20240111 | 161000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 153 | 20240111 | 160900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 154 | 20240111 | 160800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 155 | 20240111 | 160700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 156 | 20240111 | 160600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 157 | 20240111 | 160500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 158 | 20240111 | 160400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 159 | 20240111 | 160300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 160 | 20240111 | 160200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 161 | 20240111 | 160100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 162 | 20240111 | 160000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 163 | 20240111 | 155900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 164 | 20240111 | 155800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 165 | 20240111 | 155700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 166 | 20240111 | 155600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 167 | 20240111 | 155500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 168 | 20240111 | 155400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 169 | 20240111 | 155300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 170 | 20240111 | 155200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 171 | 20240111 | 155100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 172 | 20240111 | 155000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 173 | 20240111 | 154900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 174 | 20240111 | 154800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 175 | 20240111 | 154700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 176 | 20240111 | 154600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 177 | 20240111 | 154500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 178 | 20240111 | 154400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 179 | 20240111 | 154300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 180 | 20240111 | 154200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 181 | 20240111 | 154100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 182 | 20240111 | 154000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 183 | 20240111 | 153900 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 184 | 20240111 | 153800 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 185 | 20240111 | 153700 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 186 | 20240111 | 153600 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 187 | 20240111 | 153500 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 188 | 20240111 | 153400 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 189 | 20240111 | 153300 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 190 | 20240111 | 153200 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 191 | 20240111 | 153100 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 192 | 20240111 | 153000 | 1060515465 | 2165 | 2165 | 2165 | 2165 | 9670 |
| 193 | 20240111 | 152900 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 194 | 20240111 | 152800 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 195 | 20240111 | 152700 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 196 | 20240111 | 152600 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 197 | 20240111 | 152500 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 198 | 20240111 | 152400 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 199 | 20240111 | 152300 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 200 | 20240111 | 152200 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 201 | 20240111 | 152100 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 202 | 20240111 | 152000 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 203 | 20240111 | 151900 | 1039579915 | 2165 | 2165 | 2165 | 2165 | 366 |
| 204 | 20240111 | 151800 | 1038787525 | 2175 | 2165 | 2175 | 2165 | 128 |
| 205 | 20240111 | 151700 | 1038509135 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20240111 | 151600 | 1038509135 | 2175 | 2175 | 2175 | 2170 | 53 |
| 207 | 20240111 | 151500 | 1038393960 | 2175 | 2170 | 2175 | 2170 | 237 |
| 208 | 20240111 | 151400 | 1037879655 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20240111 | 151300 | 1037879655 | 2175 | 2175 | 2175 | 2165 | 62 |
| 210 | 20240111 | 151200 | 1037744815 | 2165 | 2165 | 2165 | 2165 | 0 |
| 211 | 20240111 | 151100 | 1037744815 | 2165 | 2165 | 2165 | 2165 | 47 |
| 212 | 20240111 | 151000 | 1037643060 | 2165 | 2175 | 2175 | 2165 | 4 |
| 213 | 20240111 | 150900 | 1037634370 | 2165 | 2175 | 2175 | 2165 | 372 |
| 214 | 20240111 | 150800 | 1036828980 | 2175 | 2165 | 2175 | 2165 | 243 |
| 215 | 20240111 | 150700 | 1036302455 | 2175 | 2175 | 2175 | 2175 | 0 |
| 216 | 20240111 | 150600 | 1036302455 | 2175 | 2170 | 2175 | 2165 | 208 |
| 217 | 20240111 | 150500 | 1035852035 | 2165 | 2175 | 2175 | 2165 | 1800 |
| 218 | 20240111 | 150400 | 1031939980 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20240111 | 150300 | 1031939980 | 2175 | 2170 | 2175 | 2170 | 110 |
| 220 | 20240111 | 150200 | 1031701230 | 2170 | 2170 | 2170 | 2170 | 0 |
| 221 | 20240111 | 150100 | 1031701230 | 2170 | 2175 | 2175 | 2170 | 13 |
| 222 | 20240111 | 150000 | 1031673015 | 2170 | 2170 | 2170 | 2170 | 1098 |
| 223 | 20240111 | 145900 | 1029290355 | 2175 | 2175 | 2175 | 2175 | 24 |
| 224 | 20240111 | 145800 | 1029238155 | 2170 | 2175 | 2175 | 2170 | 147 |
| 225 | 20240111 | 145700 | 1028918805 | 2175 | 2175 | 2175 | 2175 | 100 |
| 226 | 20240111 | 145600 | 1028701305 | 2175 | 2175 | 2175 | 2175 | 0 |
| 227 | 20240111 | 145500 | 1028701305 | 2175 | 2175 | 2175 | 2175 | 63 |
| 228 | 20240111 | 145400 | 1028564280 | 2175 | 2170 | 2175 | 2170 | 562 |
| 229 | 20240111 | 145300 | 1027344735 | 2170 | 2175 | 2175 | 2170 | 27 |
| 230 | 20240111 | 145200 | 1027286085 | 2170 | 2175 | 2175 | 2170 | 3 |
| 231 | 20240111 | 145100 | 1027279565 | 2170 | 2170 | 2170 | 2170 | 0 |
| 232 | 20240111 | 145000 | 1027279565 | 2170 | 2175 | 2175 | 2170 | 226 |
| 233 | 20240111 | 144900 | 1026789125 | 2175 | 2170 | 2175 | 2170 | 901 |
| 234 | 20240111 | 144800 | 1024833950 | 2170 | 2170 | 2175 | 2170 | 289 |
| 235 | 20240111 | 144700 | 1024206560 | 2170 | 2170 | 2170 | 2170 | 60 |
| 236 | 20240111 | 144600 | 1024076360 | 2170 | 2170 | 2170 | 2170 | 3063 |
| 237 | 20240111 | 144500 | 1017429650 | 2165 | 2170 | 2170 | 2165 | 5012 |
| 238 | 20240111 | 144400 | 1006578645 | 2175 | 2175 | 2175 | 2175 | 1 |
| 239 | 20240111 | 144300 | 1006576470 | 2175 | 2175 | 2175 | 2175 | 2 |
| 240 | 20240111 | 144200 | 1006572120 | 2170 | 2170 | 2170 | 2170 | 1011 |
| 241 | 20240111 | 144100 | 1004378250 | 2170 | 2170 | 2170 | 2170 | 0 |
| 242 | 20240111 | 144000 | 1004378250 | 2170 | 2170 | 2170 | 2170 | 5 |
| 243 | 20240111 | 143900 | 1004367400 | 2175 | 2165 | 2175 | 2165 | 1099 |
| 244 | 20240111 | 143800 | 1001987085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 245 | 20240111 | 143700 | 1001987085 | 2165 | 2165 | 2165 | 2165 | 599 |
| 246 | 20240111 | 143600 | 1000690250 | 2165 | 2165 | 2165 | 2165 | 4400 |
| 247 | 20240111 | 143500 | 991164250 | 2165 | 2170 | 2170 | 2165 | 1500 |
| 248 | 20240111 | 143400 | 987911750 | 2170 | 2175 | 2175 | 2170 | 270 |
| 249 | 20240111 | 143300 | 987325500 | 2175 | 2175 | 2175 | 2170 | 606 |
| 250 | 20240111 | 143200 | 986009950 | 2170 | 2170 | 2170 | 2170 | 1 |
| 251 | 20240111 | 143100 | 986007780 | 2175 | 2175 | 2175 | 2175 | 5 |
| 252 | 20240111 | 143000 | 985996905 | 2170 | 2175 | 2175 | 2170 | 109 |
| 253 | 20240111 | 142900 | 985759985 | 2175 | 2170 | 2175 | 2170 | 1001 |
| 254 | 20240111 | 142800 | 983587810 | 2175 | 2175 | 2175 | 2175 | 301 |
| 255 | 20240111 | 142700 | 982933135 | 2170 | 2175 | 2175 | 2170 | 112 |
| 256 | 20240111 | 142600 | 982689595 | 2175 | 2175 | 2175 | 2175 | 0 |
| 257 | 20240111 | 142500 | 982689595 | 2175 | 2175 | 2175 | 2175 | 0 |
| 258 | 20240111 | 142400 | 982689595 | 2175 | 2175 | 2175 | 2175 | 0 |
| 259 | 20240111 | 142300 | 982689595 | 2175 | 2175 | 2175 | 2175 | 0 |
| 260 | 20240111 | 142200 | 982689595 | 2175 | 2175 | 2175 | 2175 | 0 |
| 261 | 20240111 | 142100 | 982689595 | 2175 | 2175 | 2175 | 2170 | 180 |
| 262 | 20240111 | 142000 | 982298240 | 2175 | 2170 | 2175 | 2170 | 121 |
| 263 | 20240111 | 141900 | 982035540 | 2170 | 2170 | 2170 | 2170 | 4 |
| 264 | 20240111 | 141800 | 982026860 | 2170 | 2170 | 2170 | 2170 | 0 |
| 265 | 20240111 | 141700 | 982026860 | 2170 | 2170 | 2170 | 2170 | 6 |
| 266 | 20240111 | 141600 | 982013840 | 2175 | 2175 | 2175 | 2175 | 2 |
| 267 | 20240111 | 141500 | 982009490 | 2165 | 2170 | 2170 | 2165 | 11 |
| 268 | 20240111 | 141400 | 981985665 | 2175 | 2175 | 2175 | 2175 | 2 |
| 269 | 20240111 | 141300 | 981981315 | 2170 | 2170 | 2170 | 2170 | 0 |
| 270 | 20240111 | 141200 | 981981315 | 2170 | 2170 | 2170 | 2170 | 1 |
| 271 | 20240111 | 141100 | 981979145 | 2170 | 2170 | 2170 | 2170 | 38 |
| 272 | 20240111 | 141000 | 981896685 | 2170 | 2170 | 2170 | 2170 | 0 |
| 273 | 20240111 | 140900 | 981896685 | 2170 | 2170 | 2175 | 2170 | 215 |
| 274 | 20240111 | 140800 | 981429135 | 2175 | 2175 | 2175 | 2175 | 0 |
| 275 | 20240111 | 140700 | 981429135 | 2175 | 2175 | 2175 | 2175 | 0 |
| 276 | 20240111 | 140600 | 981429135 | 2175 | 2175 | 2175 | 2175 | 300 |
| 277 | 20240111 | 140500 | 980776635 | 2175 | 2170 | 2175 | 2170 | 4422 |
| 278 | 20240111 | 140400 | 971179890 | 2160 | 2170 | 2170 | 2160 | 6680 |
| 279 | 20240111 | 140300 | 956732685 | 2165 | 2170 | 2170 | 2165 | 848 |
| 280 | 20240111 | 140200 | 954892550 | 2175 | 2170 | 2175 | 2170 | 102 |
| 281 | 20240111 | 140100 | 954671200 | 2175 | 2175 | 2175 | 2175 | 3 |
| 282 | 20240111 | 140000 | 954664675 | 2175 | 2175 | 2175 | 2175 | 2 |
| 283 | 20240111 | 135900 | 954660325 | 2175 | 2175 | 2175 | 2175 | 0 |
| 284 | 20240111 | 135800 | 954660325 | 2175 | 2175 | 2175 | 2175 | 0 |
| 285 | 20240111 | 135700 | 954660325 | 2175 | 2175 | 2175 | 2175 | 31 |
| 286 | 20240111 | 135600 | 954592900 | 2175 | 2175 | 2175 | 2175 | 1 |
| 287 | 20240111 | 135500 | 954590725 | 2175 | 2175 | 2175 | 2175 | 0 |
| 288 | 20240111 | 135400 | 954590725 | 2175 | 2170 | 2175 | 2170 | 4002 |
| 289 | 20240111 | 135300 | 945906375 | 2175 | 2175 | 2175 | 2175 | 2 |
| 290 | 20240111 | 135200 | 945902025 | 2170 | 2170 | 2170 | 2170 | 0 |
| 291 | 20240111 | 135100 | 945902025 | 2170 | 2170 | 2170 | 2170 | 0 |
| 292 | 20240111 | 135000 | 945902025 | 2170 | 2170 | 2170 | 2170 | 0 |
| 293 | 20240111 | 134900 | 945902025 | 2170 | 2170 | 2170 | 2170 | 0 |
| 294 | 20240111 | 134800 | 945902025 | 2170 | 2170 | 2170 | 2170 | 10 |
| 295 | 20240111 | 134700 | 945880325 | 2175 | 2175 | 2175 | 2175 | 1 |
| 296 | 20240111 | 134600 | 945878150 | 2170 | 2170 | 2170 | 2170 | 2000 |
| 297 | 20240111 | 134500 | 941538150 | 2170 | 2170 | 2170 | 2170 | 5 |
| 298 | 20240111 | 134400 | 941527300 | 2170 | 2170 | 2170 | 2170 | 4805 |
| 299 | 20240111 | 134300 | 931100450 | 2175 | 2175 | 2175 | 2175 | 821 |
| 300 | 20240111 | 134200 | 929314775 | 2175 | 2175 | 2175 | 2175 | 0 |
| 301 | 20240111 | 134100 | 929314775 | 2175 | 2175 | 2175 | 2175 | 0 |
| 302 | 20240111 | 134000 | 929314775 | 2175 | 2175 | 2175 | 2175 | 11 |
| 303 | 20240111 | 133900 | 929290850 | 2175 | 2175 | 2175 | 2175 | 0 |
| 304 | 20240111 | 133800 | 929290850 | 2175 | 2175 | 2175 | 2175 | 0 |
| 305 | 20240111 | 133700 | 929290850 | 2175 | 2175 | 2175 | 2175 | 70 |
| 306 | 20240111 | 133600 | 929138600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 307 | 20240111 | 133500 | 929138600 | 2180 | 2175 | 2180 | 2175 | 34 |
| 308 | 20240111 | 133400 | 929064645 | 2175 | 2175 | 2175 | 2175 | 1248 |
| 309 | 20240111 | 133300 | 926350245 | 2170 | 2170 | 2170 | 2170 | 1010 |
| 310 | 20240111 | 133200 | 924158545 | 2170 | 2170 | 2170 | 2170 | 0 |
| 311 | 20240111 | 133100 | 924158545 | 2170 | 2175 | 2175 | 2170 | 1505 |
| 312 | 20240111 | 133000 | 920885195 | 2180 | 2180 | 2180 | 2180 | 0 |
| 313 | 20240111 | 132900 | 920885195 | 2180 | 2180 | 2180 | 2180 | 0 |
| 314 | 20240111 | 132800 | 920885195 | 2180 | 2175 | 2180 | 2175 | 6 |
| 315 | 20240111 | 132700 | 920872140 | 2180 | 2180 | 2180 | 2180 | 0 |
| 316 | 20240111 | 132600 | 920872140 | 2180 | 2180 | 2180 | 2180 | 2 |
| 317 | 20240111 | 132500 | 920867780 | 2175 | 2175 | 2175 | 2175 | 0 |
| 318 | 20240111 | 132400 | 920867780 | 2175 | 2175 | 2175 | 2175 | 50 |
| 319 | 20240111 | 132300 | 920759030 | 2180 | 2170 | 2180 | 2170 | 102 |
| 320 | 20240111 | 132200 | 920537670 | 2185 | 2185 | 2185 | 2185 | 0 |
| 321 | 20240111 | 132100 | 920537670 | 2185 | 2185 | 2185 | 2185 | 0 |
| 322 | 20240111 | 132000 | 920537670 | 2185 | 2185 | 2185 | 2185 | 7 |
| 323 | 20240111 | 131900 | 920522375 | 2185 | 2185 | 2185 | 2185 | 65 |
| 324 | 20240111 | 131800 | 920380350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 325 | 20240111 | 131700 | 920380350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 326 | 20240111 | 131600 | 920380350 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 327 | 20240111 | 131500 | 918195350 | 2185 | 2185 | 2185 | 2185 | 0 |
| 328 | 20240111 | 131400 | 918195350 | 2185 | 2185 | 2185 | 2185 | 110 |
| 329 | 20240111 | 131300 | 917955000 | 2185 | 2185 | 2185 | 2185 | 1 |
| 330 | 20240111 | 131200 | 917952815 | 2185 | 2180 | 2185 | 2170 | 2105 |
| 331 | 20240111 | 131100 | 913380915 | 2175 | 2180 | 2180 | 2175 | 639 |
| 332 | 20240111 | 131000 | 911988590 | 2180 | 2180 | 2180 | 2180 | 0 |
| 333 | 20240111 | 130900 | 911988590 | 2180 | 2180 | 2180 | 2180 | 50 |
| 334 | 20240111 | 130800 | 911879590 | 2180 | 2180 | 2180 | 2180 | 5 |
| 335 | 20240111 | 130700 | 911868690 | 2180 | 2180 | 2180 | 2180 | 140 |
| 336 | 20240111 | 130600 | 911563490 | 2180 | 2180 | 2180 | 2180 | 101 |
| 337 | 20240111 | 130500 | 911343310 | 2180 | 2180 | 2180 | 2180 | 100 |
| 338 | 20240111 | 130400 | 911125310 | 2180 | 2180 | 2180 | 2180 | 1 |
| 339 | 20240111 | 130300 | 911123130 | 2180 | 2180 | 2180 | 2180 | 50 |
| 340 | 20240111 | 130200 | 911014130 | 2180 | 2180 | 2180 | 2180 | 5 |
| 341 | 20240111 | 130100 | 911003230 | 2180 | 2180 | 2180 | 2180 | 0 |
| 342 | 20240111 | 130000 | 911003230 | 2180 | 2180 | 2180 | 2170 | 2003 |
| 343 | 20240111 | 125900 | 906636710 | 2180 | 2180 | 2180 | 2180 | 105 |
| 344 | 20240111 | 125800 | 906407810 | 2180 | 2180 | 2180 | 2180 | 0 |
| 345 | 20240111 | 125700 | 906407810 | 2180 | 2180 | 2180 | 2180 | 1 |
| 346 | 20240111 | 125600 | 906405630 | 2170 | 2170 | 2170 | 2170 | 240 |
| 347 | 20240111 | 125500 | 905884830 | 2175 | 2170 | 2175 | 2170 | 387 |
| 348 | 20240111 | 125400 | 905045025 | 2170 | 2170 | 2170 | 2170 | 40 |
| 349 | 20240111 | 125300 | 904958225 | 2175 | 2175 | 2175 | 2175 | 0 |
| 350 | 20240111 | 125200 | 904958225 | 2175 | 2175 | 2175 | 2175 | 302 |
| 351 | 20240111 | 125100 | 904301375 | 2175 | 2180 | 2180 | 2175 | 8422 |
| 352 | 20240111 | 125000 | 885982410 | 2185 | 2185 | 2185 | 2185 | 3 |
| 353 | 20240111 | 124900 | 885975855 | 2185 | 2185 | 2185 | 2185 | 3 |
| 354 | 20240111 | 124800 | 885969300 | 2180 | 2180 | 2180 | 2180 | 152 |
| 355 | 20240111 | 124700 | 885637940 | 2180 | 2180 | 2180 | 2180 | 1144 |
| 356 | 20240111 | 124600 | 883144020 | 2180 | 2180 | 2180 | 2180 | 66 |
| 357 | 20240111 | 124500 | 883000140 | 2180 | 2180 | 2180 | 2180 | 601 |
| 358 | 20240111 | 124400 | 881689960 | 2180 | 2180 | 2180 | 2180 | 10 |
| 359 | 20240111 | 124300 | 881668160 | 2180 | 2180 | 2180 | 2180 | 189 |
| 360 | 20240111 | 124200 | 881256140 | 2180 | 2180 | 2180 | 2180 | 112 |
| 361 | 20240111 | 124100 | 881011980 | 2180 | 2180 | 2180 | 2180 | 36 |
| 362 | 20240111 | 124000 | 880933500 | 2175 | 2175 | 2175 | 2175 | 6 |
| 363 | 20240111 | 123900 | 880920450 | 2180 | 2180 | 2180 | 2180 | 211 |
| 364 | 20240111 | 123800 | 880460470 | 2180 | 2180 | 2180 | 2175 | 444 |
| 365 | 20240111 | 123700 | 879494270 | 2180 | 2175 | 2180 | 2175 | 147 |
| 366 | 20240111 | 123600 | 879174010 | 2175 | 2175 | 2175 | 2175 | 1271 |
| 367 | 20240111 | 123500 | 876409585 | 2175 | 2175 | 2175 | 2175 | 335 |
| 368 | 20240111 | 123400 | 875680960 | 2175 | 2170 | 2175 | 2170 | 10 |
| 369 | 20240111 | 123300 | 875659235 | 2175 | 2175 | 2175 | 2175 | 7 |
| 370 | 20240111 | 123200 | 875644010 | 2170 | 2170 | 2175 | 2170 | 113 |
| 371 | 20240111 | 123100 | 875398795 | 2175 | 2170 | 2175 | 2170 | 6 |
| 372 | 20240111 | 123000 | 875385765 | 2170 | 2170 | 2170 | 2170 | 8 |
| 373 | 20240111 | 122900 | 875368405 | 2175 | 2175 | 2175 | 2175 | 10 |
| 374 | 20240111 | 122800 | 875346655 | 2175 | 2175 | 2175 | 2175 | 1 |
| 375 | 20240111 | 122700 | 875344480 | 2175 | 2175 | 2175 | 2170 | 131 |
| 376 | 20240111 | 122600 | 875059785 | 2175 | 2175 | 2175 | 2175 | 910 |
| 377 | 20240111 | 122500 | 873080535 | 2175 | 2175 | 2175 | 2175 | 2 |
| 378 | 20240111 | 122400 | 873076185 | 2170 | 2175 | 2175 | 2170 | 7 |
| 379 | 20240111 | 122300 | 873060990 | 2170 | 2175 | 2175 | 2170 | 81 |
| 380 | 20240111 | 122200 | 872885065 | 2170 | 2170 | 2170 | 2170 | 1 |
| 381 | 20240111 | 122100 | 872882895 | 2175 | 2175 | 2175 | 2175 | 2 |
| 382 | 20240111 | 122000 | 872878545 | 2170 | 2170 | 2170 | 2170 | 997 |
| 383 | 20240111 | 121900 | 870715055 | 2170 | 2170 | 2170 | 2170 | 46 |
| 384 | 20240111 | 121800 | 870615235 | 2170 | 2170 | 2170 | 2160 | 10 |
| 385 | 20240111 | 121700 | 870593550 | 2175 | 2165 | 2175 | 2165 | 13 |
| 386 | 20240111 | 121600 | 870565395 | 2175 | 2175 | 2175 | 2175 | 45 |
| 387 | 20240111 | 121500 | 870467520 | 2165 | 2165 | 2175 | 2165 | 18 |
| 388 | 20240111 | 121400 | 870428530 | 2175 | 2175 | 2175 | 2175 | 1 |
| 389 | 20240111 | 121300 | 870426355 | 2160 | 2165 | 2175 | 2160 | 52 |
| 390 | 20240111 | 121200 | 870313770 | 2170 | 2165 | 2175 | 2165 | 116 |
| 391 | 20240111 | 121100 | 870061620 | 2165 | 2165 | 2165 | 2165 | 239 |
| 392 | 20240111 | 121000 | 869544185 | 2165 | 2165 | 2165 | 2165 | 11 |
| 393 | 20240111 | 120900 | 869520370 | 2165 | 2165 | 2165 | 2165 | 13 |
| 394 | 20240111 | 120800 | 869492225 | 2165 | 2165 | 2165 | 2165 | 4 |
| 395 | 20240111 | 120700 | 869483565 | 2165 | 2165 | 2165 | 2165 | 886 |
| 396 | 20240111 | 120600 | 867565375 | 2165 | 2165 | 2165 | 2165 | 820 |
| 397 | 20240111 | 120500 | 865790075 | 2165 | 2170 | 2170 | 2165 | 11 |
| 398 | 20240111 | 120400 | 865766210 | 2170 | 2170 | 2170 | 2170 | 100 |
| 399 | 20240111 | 120300 | 865549210 | 2170 | 2170 | 2170 | 2170 | 100 |
| 400 | 20240111 | 120200 | 865332210 | 2170 | 2170 | 2170 | 2170 | 200 |
| 401 | 20240111 | 120100 | 864898210 | 2170 | 2170 | 2170 | 2170 | 60 |
| 402 | 20240111 | 120000 | 864768010 | 2170 | 2175 | 2175 | 2170 | 130 |
| 403 | 20240111 | 115900 | 864485410 | 2175 | 2175 | 2175 | 2175 | 2 |
| 404 | 20240111 | 115800 | 864481060 | 2175 | 2170 | 2175 | 2160 | 1402 |
| 405 | 20240111 | 115700 | 861443710 | 2175 | 2170 | 2175 | 2170 | 1785 |
| 406 | 20240111 | 115600 | 857570255 | 2170 | 2170 | 2170 | 2170 | 47 |
| 407 | 20240111 | 115500 | 857468265 | 2170 | 2160 | 2170 | 2160 | 171 |
| 408 | 20240111 | 115400 | 857098885 | 2170 | 2160 | 2170 | 2160 | 4 |
| 409 | 20240111 | 115300 | 857090235 | 2170 | 2170 | 2170 | 2170 | 2 |
| 410 | 20240111 | 115200 | 857085895 | 2170 | 2170 | 2170 | 2170 | 1 |
| 411 | 20240111 | 115100 | 857083725 | 2170 | 2165 | 2170 | 2165 | 688 |
| 412 | 20240111 | 115000 | 855594195 | 2170 | 2170 | 2170 | 2170 | 2 |
| 413 | 20240111 | 114900 | 855589855 | 2170 | 2170 | 2170 | 2170 | 1 |
| 414 | 20240111 | 114800 | 855587685 | 2170 | 2165 | 2170 | 2165 | 4 |
| 415 | 20240111 | 114700 | 855579010 | 2170 | 2170 | 2170 | 2150 | 13709 |
| 416 | 20240111 | 114600 | 826034545 | 2170 | 2170 | 2170 | 2170 | 2 |
| 417 | 20240111 | 114500 | 826030205 | 2170 | 2170 | 2170 | 2170 | 203 |
| 418 | 20240111 | 114400 | 825589695 | 2170 | 2170 | 2170 | 2170 | 112 |
| 419 | 20240111 | 114300 | 825346655 | 2170 | 2170 | 2170 | 2170 | 102 |
| 420 | 20240111 | 114200 | 825125315 | 2170 | 2170 | 2170 | 2170 | 147 |
| 421 | 20240111 | 114100 | 824806325 | 2170 | 2170 | 2170 | 2170 | 522 |
| 422 | 20240111 | 114000 | 823673585 | 2170 | 2170 | 2170 | 2170 | 2 |
| 423 | 20240111 | 113900 | 823669245 | 2170 | 2165 | 2170 | 2165 | 501 |
| 424 | 20240111 | 113800 | 822584575 | 2170 | 2170 | 2170 | 2170 | 43 |
| 425 | 20240111 | 113700 | 822491265 | 2170 | 2165 | 2170 | 2165 | 1308 |
| 426 | 20240111 | 113600 | 819659440 | 2170 | 2170 | 2170 | 2170 | 2 |
| 427 | 20240111 | 113500 | 819655100 | 2165 | 2165 | 2170 | 2165 | 601 |
| 428 | 20240111 | 113400 | 818353875 | 2170 | 2170 | 2170 | 2170 | 1 |
| 429 | 20240111 | 113300 | 818351705 | 2170 | 2170 | 2170 | 2170 | 2 |
| 430 | 20240111 | 113200 | 818347365 | 2170 | 2165 | 2170 | 2165 | 265 |
| 431 | 20240111 | 113100 | 817773635 | 2165 | 2170 | 2170 | 2165 | 402 |
| 432 | 20240111 | 113000 | 816903295 | 2165 | 2170 | 2170 | 2165 | 12 |
| 433 | 20240111 | 112900 | 816877305 | 2170 | 2170 | 2170 | 2170 | 506 |
| 434 | 20240111 | 112800 | 815779285 | 2170 | 2170 | 2170 | 2170 | 2 |
| 435 | 20240111 | 112700 | 815774945 | 2170 | 2165 | 2170 | 2165 | 280 |
| 436 | 20240111 | 112600 | 815168740 | 2170 | 2170 | 2170 | 2160 | 13 |
| 437 | 20240111 | 112500 | 815140630 | 2170 | 2170 | 2170 | 2170 | 2 |
| 438 | 20240111 | 112400 | 815136290 | 2170 | 2170 | 2170 | 2170 | 1 |
| 439 | 20240111 | 112300 | 815134120 | 2170 | 2170 | 2170 | 2170 | 511 |
| 440 | 20240111 | 112200 | 814025250 | 2170 | 2170 | 2170 | 2170 | 2 |
| 441 | 20240111 | 112100 | 814020910 | 2170 | 2165 | 2170 | 2165 | 2854 |
| 442 | 20240111 | 112000 | 807841995 | 2170 | 2170 | 2170 | 2170 | 5 |
| 443 | 20240111 | 111900 | 807831145 | 2165 | 2165 | 2165 | 2165 | 298 |
| 444 | 20240111 | 111800 | 807185975 | 2165 | 2170 | 2170 | 2160 | 31 |
| 445 | 20240111 | 111700 | 807118725 | 2170 | 2165 | 2170 | 2160 | 1064 |
| 446 | 20240111 | 111600 | 804815465 | 2165 | 2165 | 2165 | 2165 | 3001 |
| 447 | 20240111 | 111500 | 798318300 | 2165 | 2160 | 2165 | 2160 | 2249 |
| 448 | 20240111 | 111400 | 793460450 | 2155 | 2160 | 2160 | 2155 | 31 |
| 449 | 20240111 | 111300 | 793393540 | 2160 | 2155 | 2160 | 2150 | 1375 |
| 450 | 20240111 | 111200 | 790436670 | 2160 | 2160 | 2160 | 2160 | 2 |
| 451 | 20240111 | 111100 | 790432350 | 2160 | 2160 | 2160 | 2160 | 1 |
| 452 | 20240111 | 111000 | 790430190 | 2160 | 2150 | 2160 | 2150 | 3 |
| 453 | 20240111 | 110900 | 790423720 | 2155 | 2155 | 2155 | 2150 | 2002 |
| 454 | 20240111 | 110800 | 786109420 | 2155 | 2155 | 2160 | 2155 | 24 |
| 455 | 20240111 | 110700 | 786057690 | 2160 | 2160 | 2160 | 2160 | 2 |
| 456 | 20240111 | 110600 | 786053370 | 2155 | 2160 | 2160 | 2155 | 5 |
| 457 | 20240111 | 110500 | 786042580 | 2155 | 2155 | 2160 | 2155 | 1004 |
| 458 | 20240111 | 110400 | 783878950 | 2160 | 2155 | 2160 | 2155 | 94 |
| 459 | 20240111 | 110300 | 783675915 | 2160 | 2165 | 2165 | 2160 | 472 |
| 460 | 20240111 | 110200 | 782656385 | 2165 | 2165 | 2165 | 2165 | 32 |
| 461 | 20240111 | 110100 | 782587105 | 2165 | 2160 | 2165 | 2160 | 111 |
| 462 | 20240111 | 110000 | 782347340 | 2165 | 2165 | 2165 | 2165 | 3 |
| 463 | 20240111 | 105900 | 782340845 | 2165 | 2160 | 2165 | 2160 | 7 |
| 464 | 20240111 | 105800 | 782325720 | 2165 | 2160 | 2165 | 2160 | 27 |
| 465 | 20240111 | 105700 | 782267390 | 2165 | 2160 | 2165 | 2160 | 47 |
| 466 | 20240111 | 105600 | 782165860 | 2165 | 2160 | 2165 | 2160 | 214 |
| 467 | 20240111 | 105500 | 781703615 | 2165 | 2160 | 2165 | 2155 | 133 |
| 468 | 20240111 | 105400 | 781416755 | 2160 | 2160 | 2165 | 2160 | 4016 |
| 469 | 20240111 | 105300 | 772742190 | 2160 | 2165 | 2165 | 2160 | 108 |
| 470 | 20240111 | 105200 | 772508800 | 2165 | 2165 | 2165 | 2165 | 2 |
| 471 | 20240111 | 105100 | 772504470 | 2165 | 2165 | 2165 | 2165 | 2 |
| 472 | 20240111 | 105000 | 772500140 | 2160 | 2160 | 2160 | 2160 | 486 |
| 473 | 20240111 | 104900 | 771450380 | 2165 | 2160 | 2165 | 2160 | 67 |
| 474 | 20240111 | 104800 | 771305655 | 2165 | 2165 | 2165 | 2165 | 296 |
| 475 | 20240111 | 104700 | 770664815 | 2165 | 2165 | 2165 | 2165 | 195 |
| 476 | 20240111 | 104600 | 770242640 | 2160 | 2160 | 2160 | 2160 | 1463 |
| 477 | 20240111 | 104500 | 767082560 | 2165 | 2165 | 2165 | 2165 | 27 |
| 478 | 20240111 | 104400 | 767024105 | 2165 | 2165 | 2165 | 2165 | 4 |
| 479 | 20240111 | 104300 | 767015445 | 2160 | 2165 | 2165 | 2160 | 2 |
| 480 | 20240111 | 104200 | 767011120 | 2170 | 2165 | 2170 | 2165 | 11 |
| 481 | 20240111 | 104100 | 766987295 | 2165 | 2170 | 2170 | 2165 | 246 |
| 482 | 20240111 | 104000 | 766453700 | 2170 | 2165 | 2170 | 2165 | 1002 |
| 483 | 20240111 | 103900 | 764282565 | 2165 | 2165 | 2165 | 2160 | 7 |
| 484 | 20240111 | 103800 | 764267420 | 2165 | 2165 | 2165 | 2160 | 41 |
| 485 | 20240111 | 103700 | 764178730 | 2165 | 2165 | 2165 | 2165 | 44 |
| 486 | 20240111 | 103600 | 764083470 | 2165 | 2165 | 2165 | 2165 | 1 |
| 487 | 20240111 | 103500 | 764081305 | 2165 | 2165 | 2165 | 2165 | 22 |
| 488 | 20240111 | 103400 | 764033675 | 2165 | 2165 | 2165 | 2165 | 2 |
| 489 | 20240111 | 103300 | 764029345 | 2165 | 2165 | 2165 | 2165 | 301 |
| 490 | 20240111 | 103200 | 763377680 | 2165 | 2165 | 2165 | 2165 | 22 |
| 491 | 20240111 | 103100 | 763330050 | 2165 | 2165 | 2165 | 2165 | 1 |
| 492 | 20240111 | 103000 | 763327885 | 2165 | 2160 | 2165 | 2160 | 992 |
| 493 | 20240111 | 102900 | 761185155 | 2160 | 2160 | 2165 | 2160 | 767 |
| 494 | 20240111 | 102800 | 759527990 | 2170 | 2170 | 2170 | 2170 | 4773 |
| 495 | 20240111 | 102700 | 749170580 | 2165 | 2165 | 2165 | 2165 | 490 |
| 496 | 20240111 | 102600 | 748109730 | 2165 | 2165 | 2165 | 2165 | 13 |
| 497 | 20240111 | 102500 | 748081585 | 2165 | 2150 | 2165 | 2150 | 227 |
| 498 | 20240111 | 102400 | 747593505 | 2165 | 2160 | 2165 | 2160 | 25015 |
| 499 | 20240111 | 102300 | 693461045 | 2155 | 2155 | 2155 | 2155 | 5003 |
| 500 | 20240111 | 102200 | 682679580 | 2155 | 2150 | 2155 | 2150 | 67 |
| 501 | 20240111 | 102100 | 682535520 | 2150 | 2155 | 2155 | 2150 | 11645 |
| 502 | 20240111 | 102000 | 657498475 | 2155 | 2150 | 2160 | 2150 | 4183 |
| 503 | 20240111 | 101900 | 648492455 | 2145 | 2150 | 2150 | 2145 | 1530 |
| 504 | 20240111 | 101800 | 645208955 | 2150 | 2150 | 2155 | 2150 | 4086 |
| 505 | 20240111 | 101700 | 636424050 | 2155 | 2145 | 2155 | 2145 | 1971 |
| 506 | 20240111 | 101600 | 632186440 | 2145 | 2140 | 2145 | 2140 | 1067 |
| 507 | 20240111 | 101500 | 629897820 | 2130 | 2145 | 2145 | 2130 | 33845 |
| 508 | 20240111 | 101400 | 557583330 | 2145 | 2155 | 2155 | 2145 | 1180 |
| 509 | 20240111 | 101300 | 555045715 | 2155 | 2155 | 2155 | 2155 | 11 |
| 510 | 20240111 | 101200 | 555022010 | 2155 | 2145 | 2155 | 2145 | 102 |
| 511 | 20240111 | 101100 | 554803200 | 2150 | 2155 | 2155 | 2150 | 666 |
| 512 | 20240111 | 101000 | 553371285 | 2155 | 2155 | 2155 | 2150 | 15 |
| 513 | 20240111 | 100900 | 553339025 | 2150 | 2160 | 2160 | 2145 | 1204 |
| 514 | 20240111 | 100800 | 550749460 | 2160 | 2155 | 2160 | 2145 | 10503 |
| 515 | 20240111 | 100700 | 528165505 | 2150 | 2160 | 2160 | 2150 | 12 |
| 516 | 20240111 | 100600 | 528139685 | 2160 | 2160 | 2160 | 2160 | 102 |
| 517 | 20240111 | 100500 | 527919365 | 2160 | 2160 | 2160 | 2160 | 16 |
| 518 | 20240111 | 100400 | 527884805 | 2160 | 2160 | 2160 | 2160 | 2 |
| 519 | 20240111 | 100300 | 527880485 | 2155 | 2155 | 2160 | 2155 | 1606 |
| 520 | 20240111 | 100200 | 524419550 | 2160 | 2160 | 2160 | 2160 | 4 |
| 521 | 20240111 | 100100 | 524410910 | 2155 | 2160 | 2160 | 2155 | 113 |
| 522 | 20240111 | 100000 | 524166835 | 2165 | 2160 | 2165 | 2150 | 32574 |
| 523 | 20240111 | 095900 | 454088000 | 2165 | 2165 | 2165 | 2155 | 4 |
| 524 | 20240111 | 095800 | 454079350 | 2165 | 2165 | 2165 | 2165 | 6 |
| 525 | 20240111 | 095700 | 454066360 | 2165 | 2155 | 2165 | 2155 | 403 |
| 526 | 20240111 | 095600 | 453197875 | 2160 | 2155 | 2160 | 2155 | 688 |
| 527 | 20240111 | 095500 | 451714330 | 2160 | 2160 | 2160 | 2160 | 14 |
| 528 | 20240111 | 095400 | 451684090 | 2160 | 2160 | 2160 | 2160 | 582 |
| 529 | 20240111 | 095300 | 450426970 | 2160 | 2160 | 2165 | 2160 | 1516 |
| 530 | 20240111 | 095200 | 447152365 | 2160 | 2165 | 2165 | 2155 | 495 |
| 531 | 20240111 | 095100 | 446083255 | 2165 | 2165 | 2170 | 2165 | 771 |
| 532 | 20240111 | 095000 | 444414030 | 2170 | 2165 | 2170 | 2165 | 49 |
| 533 | 20240111 | 094900 | 444307940 | 2170 | 2170 | 2170 | 2170 | 2 |
| 534 | 20240111 | 094800 | 444303600 | 2170 | 2165 | 2170 | 2165 | 2218 |
| 535 | 20240111 | 094700 | 439491625 | 2170 | 2170 | 2170 | 2170 | 79 |
| 536 | 20240111 | 094600 | 439320195 | 2160 | 2170 | 2170 | 2160 | 413 |
| 537 | 20240111 | 094500 | 438426775 | 2160 | 2170 | 2170 | 2160 | 175 |
| 538 | 20240111 | 094400 | 438047295 | 2170 | 2165 | 2170 | 2160 | 10298 |
| 539 | 20240111 | 094300 | 415791005 | 2165 | 2165 | 2170 | 2165 | 320 |
| 540 | 20240111 | 094200 | 415098200 | 2170 | 2165 | 2170 | 2165 | 489 |
| 541 | 20240111 | 094100 | 414039495 | 2165 | 2160 | 2165 | 2160 | 692 |
| 542 | 20240111 | 094000 | 412543935 | 2165 | 2165 | 2165 | 2165 | 1 |
| 543 | 20240111 | 093900 | 412541770 | 2165 | 2165 | 2165 | 2165 | 1004 |
| 544 | 20240111 | 093800 | 410368110 | 2170 | 2165 | 2170 | 2150 | 11789 |
| 545 | 20240111 | 093700 | 384943605 | 2165 | 2165 | 2165 | 2165 | 52 |
| 546 | 20240111 | 093600 | 384831025 | 2165 | 2165 | 2165 | 2165 | 3 |
| 547 | 20240111 | 093500 | 384824530 | 2165 | 2165 | 2170 | 2165 | 3087 |
| 548 | 20240111 | 093400 | 378141160 | 2165 | 2165 | 2170 | 2165 | 945 |
| 549 | 20240111 | 093300 | 376095210 | 2170 | 2160 | 2170 | 2160 | 2151 |
| 550 | 20240111 | 093200 | 371437770 | 2165 | 2160 | 2165 | 2155 | 3600 |
| 551 | 20240111 | 093100 | 363664130 | 2165 | 2160 | 2165 | 2155 | 6282 |
| 552 | 20240111 | 093000 | 350101365 | 2160 | 2160 | 2160 | 2155 | 3581 |
| 553 | 20240111 | 092900 | 342373905 | 2160 | 2160 | 2160 | 2155 | 231 |
| 554 | 20240111 | 092800 | 341875945 | 2155 | 2160 | 2160 | 2155 | 202 |
| 555 | 20240111 | 092700 | 341440575 | 2155 | 2150 | 2155 | 2145 | 6688 |
| 556 | 20240111 | 092600 | 327046520 | 2150 | 2140 | 2155 | 2140 | 626 |
| 557 | 20240111 | 092500 | 325700500 | 2140 | 2150 | 2150 | 2140 | 3164 |
| 558 | 20240111 | 092400 | 318907900 | 2150 | 2150 | 2155 | 2145 | 3564 |
| 559 | 20240111 | 092300 | 311246325 | 2155 | 2150 | 2155 | 2145 | 1643 |
| 560 | 20240111 | 092200 | 307716450 | 2155 | 2155 | 2155 | 2135 | 1950 |
| 561 | 20240111 | 092100 | 303527100 | 2150 | 2165 | 2165 | 2130 | 15566 |
| 562 | 20240111 | 092000 | 270162355 | 2165 | 2170 | 2170 | 2155 | 3589 |
| 563 | 20240111 | 091900 | 262420745 | 2170 | 2175 | 2180 | 2170 | 7079 |
| 564 | 20240111 | 091800 | 247054620 | 2180 | 2180 | 2180 | 2175 | 832 |
| 565 | 20240111 | 091700 | 245244875 | 2175 | 2180 | 2180 | 2170 | 286 |
| 566 | 20240111 | 091600 | 244623350 | 2175 | 2190 | 2190 | 2175 | 2891 |
| 567 | 20240111 | 091500 | 238333710 | 2190 | 2190 | 2190 | 2175 | 1398 |
| 568 | 20240111 | 091400 | 235286790 | 2180 | 2190 | 2195 | 2180 | 3811 |
| 569 | 20240111 | 091300 | 226962435 | 2195 | 2195 | 2200 | 2100 | 44806 |
| 570 | 20240111 | 091200 | 130081930 | 2200 | 2195 | 2200 | 2195 | 495 |
| 571 | 20240111 | 091100 | 128994080 | 2195 | 2205 | 2205 | 2195 | 1868 |
| 572 | 20240111 | 091000 | 124889510 | 2205 | 2195 | 2205 | 2195 | 703 |
| 573 | 20240111 | 090900 | 123344120 | 2210 | 2205 | 2210 | 2200 | 5252 |
| 574 | 20240111 | 090800 | 111781990 | 2210 | 2210 | 2210 | 2210 | 33 |
| 575 | 20240111 | 090700 | 111709060 | 2210 | 2205 | 2215 | 2205 | 1034 |
| 576 | 20240111 | 090600 | 109428775 | 2215 | 2215 | 2215 | 2215 | 664 |
| 577 | 20240111 | 090500 | 107958015 | 2215 | 2205 | 2215 | 2205 | 27438 |
| 578 | 20240111 | 090400 | 47441465 | 2205 | 2205 | 2215 | 2205 | 5294 |
| 579 | 20240111 | 090300 | 35748175 | 2215 | 2215 | 2220 | 2205 | 918 |
| 580 | 20240111 | 090200 | 33716950 | 2215 | 2215 | 2215 | 2210 | 7458 |
| 581 | 20240111 | 090100 | 17229180 | 2215 | 2205 | 2215 | 2205 | 1224 |
| 582 | 20240111 | 090000 | 14529910 | 2205 | 2185 | 2205 | 2185 | 6543 |