29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 3 | 20240109 | 184100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20240109 | 184000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20240109 | 183900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20240109 | 183800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20240109 | 183700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20240109 | 183600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20240109 | 183500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20240109 | 183400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20240109 | 183300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20240109 | 183200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20240109 | 183100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20240109 | 183000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20240109 | 182900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20240109 | 182800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20240109 | 182700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20240109 | 182600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20240109 | 182500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20240109 | 182400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20240109 | 182300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20240109 | 182200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20240109 | 182100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20240109 | 182000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20240109 | 181900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20240109 | 181800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20240109 | 181700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20240109 | 181600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20240109 | 181500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20240109 | 181400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20240109 | 181300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20240109 | 181200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 33 | 20240109 | 181100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20240109 | 181000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20240109 | 180900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20240109 | 180800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20240109 | 180700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20240109 | 180600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20240109 | 180500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20240109 | 180400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20240109 | 180300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20240109 | 180200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20240109 | 180100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20240109 | 180000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20240109 | 175900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20240109 | 175800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20240109 | 175700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20240109 | 175600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20240109 | 175500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20240109 | 175400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20240109 | 175300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20240109 | 175200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20240109 | 175100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20240109 | 175000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20240109 | 174900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20240109 | 174800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20240109 | 174700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20240109 | 174600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20240109 | 174500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20240109 | 174400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20240109 | 174300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20240109 | 174200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 63 | 20240109 | 174100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20240109 | 174000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20240109 | 173900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20240109 | 173800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20240109 | 173700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20240109 | 173600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20240109 | 173500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20240109 | 173400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20240109 | 173300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20240109 | 173200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20240109 | 173100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20240109 | 173000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20240109 | 172900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20240109 | 172800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20240109 | 172700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20240109 | 172600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20240109 | 172500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20240109 | 172400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20240109 | 172300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20240109 | 172200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20240109 | 172100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20240109 | 172000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20240109 | 171900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20240109 | 171800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20240109 | 171700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20240109 | 171600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20240109 | 171500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20240109 | 171400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20240109 | 171300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20240109 | 171200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 93 | 20240109 | 171100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20240109 | 171000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20240109 | 170900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20240109 | 170800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20240109 | 170700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20240109 | 170600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20240109 | 170500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20240109 | 170400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20240109 | 170300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20240109 | 170200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20240109 | 170100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20240109 | 170000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20240109 | 165900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20240109 | 165800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20240109 | 165700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20240109 | 165600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20240109 | 165500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20240109 | 165400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20240109 | 165300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20240109 | 165200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20240109 | 165100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20240109 | 165000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20240109 | 164900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20240109 | 164800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20240109 | 164700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20240109 | 164600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20240109 | 164500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20240109 | 164400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20240109 | 164300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20240109 | 164200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 123 | 20240109 | 164100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20240109 | 164000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20240109 | 163900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20240109 | 163800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20240109 | 163700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20240109 | 163600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20240109 | 163500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20240109 | 163400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20240109 | 163300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20240109 | 163200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20240109 | 163100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20240109 | 163000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20240109 | 162900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20240109 | 162800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20240109 | 162700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20240109 | 162600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20240109 | 162500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20240109 | 162400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20240109 | 162300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20240109 | 162200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20240109 | 162100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20240109 | 162000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20240109 | 161900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20240109 | 161800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20240109 | 161700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20240109 | 161600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20240109 | 161500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20240109 | 161400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20240109 | 161300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20240109 | 161200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 153 | 20240109 | 161100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20240109 | 161000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20240109 | 160900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20240109 | 160800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20240109 | 160700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20240109 | 160600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20240109 | 160500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20240109 | 160400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20240109 | 160300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20240109 | 160200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20240109 | 160100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20240109 | 160000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20240109 | 155900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20240109 | 155800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20240109 | 155700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20240109 | 155600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20240109 | 155500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20240109 | 155400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20240109 | 155300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20240109 | 155200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20240109 | 155100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20240109 | 155000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20240109 | 154900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20240109 | 154800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20240109 | 154700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20240109 | 154600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20240109 | 154500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20240109 | 154400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20240109 | 154300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20240109 | 154200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 183 | 20240109 | 154100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20240109 | 154000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20240109 | 153900 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20240109 | 153800 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20240109 | 153700 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20240109 | 153600 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20240109 | 153500 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20240109 | 153400 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20240109 | 153300 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20240109 | 153200 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20240109 | 153100 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20240109 | 153000 | 1950044770 | 3310 | 3310 | 3310 | 3310 | 11724 |
| 195 | 20240109 | 152900 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 196 | 20240109 | 152800 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 197 | 20240109 | 152700 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 198 | 20240109 | 152600 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 199 | 20240109 | 152500 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 200 | 20240109 | 152400 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 201 | 20240109 | 152300 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 202 | 20240109 | 152200 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 203 | 20240109 | 152100 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 204 | 20240109 | 152000 | 1911238330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 205 | 20240109 | 151900 | 1911238330 | 3290 | 3285 | 3290 | 3285 | 2247 |
| 206 | 20240109 | 151800 | 1903853405 | 3290 | 3295 | 3295 | 3290 | 1353 |
| 207 | 20240109 | 151700 | 1899396070 | 3295 | 3280 | 3295 | 3280 | 4675 |
| 208 | 20240109 | 151600 | 1884020350 | 3280 | 3280 | 3280 | 3275 | 2674 |
| 209 | 20240109 | 151500 | 1875262890 | 3280 | 3280 | 3280 | 3280 | 605 |
| 210 | 20240109 | 151400 | 1873278490 | 3280 | 3285 | 3285 | 3280 | 1652 |
| 211 | 20240109 | 151300 | 1867858775 | 3285 | 3285 | 3285 | 3275 | 323 |
| 212 | 20240109 | 151200 | 1866797770 | 3280 | 3280 | 3280 | 3280 | 588 |
| 213 | 20240109 | 151100 | 1864869130 | 3285 | 3280 | 3285 | 3275 | 188 |
| 214 | 20240109 | 151000 | 1864253335 | 3280 | 3280 | 3280 | 3280 | 203 |
| 215 | 20240109 | 150900 | 1863587495 | 3285 | 3280 | 3290 | 3280 | 68 |
| 216 | 20240109 | 150800 | 1863364410 | 3280 | 3300 | 3300 | 3280 | 912 |
| 217 | 20240109 | 150700 | 1860372700 | 3285 | 3285 | 3300 | 3280 | 10212 |
| 218 | 20240109 | 150600 | 1826723970 | 3280 | 3285 | 3285 | 3280 | 905 |
| 219 | 20240109 | 150500 | 1823751095 | 3285 | 3290 | 3290 | 3285 | 8 |
| 220 | 20240109 | 150400 | 1823724805 | 3265 | 3285 | 3295 | 3265 | 3755 |
| 221 | 20240109 | 150300 | 1811440580 | 3295 | 3295 | 3295 | 3295 | 1 |
| 222 | 20240109 | 150200 | 1811437285 | 3295 | 3280 | 3300 | 3280 | 6128 |
| 223 | 20240109 | 150100 | 1791236010 | 3280 | 3275 | 3280 | 3275 | 667 |
| 224 | 20240109 | 150000 | 1789051385 | 3275 | 3270 | 3275 | 3270 | 847 |
| 225 | 20240109 | 145900 | 1786280120 | 3270 | 3270 | 3270 | 3265 | 537 |
| 226 | 20240109 | 145800 | 1784525565 | 3270 | 3270 | 3270 | 3265 | 1570 |
| 227 | 20240109 | 145700 | 1779396730 | 3275 | 3275 | 3275 | 3270 | 701 |
| 228 | 20240109 | 145600 | 1777103455 | 3275 | 3270 | 3275 | 3270 | 5 |
| 229 | 20240109 | 145500 | 1777087100 | 3270 | 3265 | 3270 | 3265 | 346 |
| 230 | 20240109 | 145400 | 1775956180 | 3270 | 3270 | 3270 | 3265 | 1181 |
| 231 | 20240109 | 145300 | 1772098280 | 3270 | 3270 | 3270 | 3270 | 202 |
| 232 | 20240109 | 145200 | 1771437740 | 3265 | 3265 | 3270 | 3265 | 274 |
| 233 | 20240109 | 145100 | 1770542630 | 3270 | 3270 | 3270 | 3270 | 107 |
| 234 | 20240109 | 145000 | 1770192740 | 3270 | 3270 | 3270 | 3270 | 860 |
| 235 | 20240109 | 144900 | 1767380540 | 3270 | 3270 | 3270 | 3270 | 2 |
| 236 | 20240109 | 144800 | 1767374000 | 3265 | 3265 | 3265 | 3265 | 10 |
| 237 | 20240109 | 144700 | 1767341350 | 3265 | 3270 | 3270 | 3265 | 2020 |
| 238 | 20240109 | 144600 | 1760736050 | 3270 | 3270 | 3270 | 3270 | 621 |
| 239 | 20240109 | 144500 | 1758705380 | 3270 | 3270 | 3270 | 3270 | 312 |
| 240 | 20240109 | 144400 | 1757685140 | 3270 | 3270 | 3270 | 3265 | 1808 |
| 241 | 20240109 | 144300 | 1751781020 | 3270 | 3270 | 3270 | 3270 | 2217 |
| 242 | 20240109 | 144200 | 1744531430 | 3270 | 3265 | 3270 | 3265 | 26 |
| 243 | 20240109 | 144100 | 1744446525 | 3265 | 3265 | 3265 | 3265 | 0 |
| 244 | 20240109 | 144000 | 1744446525 | 3265 | 3265 | 3265 | 3265 | 645 |
| 245 | 20240109 | 143900 | 1742340600 | 3265 | 3270 | 3270 | 3265 | 3074 |
| 246 | 20240109 | 143800 | 1732288735 | 3270 | 3270 | 3275 | 3265 | 160 |
| 247 | 20240109 | 143700 | 1731765605 | 3270 | 3265 | 3270 | 3265 | 351 |
| 248 | 20240109 | 143600 | 1730617945 | 3265 | 3270 | 3270 | 3265 | 354 |
| 249 | 20240109 | 143500 | 1729462035 | 3270 | 3270 | 3270 | 3270 | 101 |
| 250 | 20240109 | 143400 | 1729131765 | 3275 | 3270 | 3275 | 3265 | 4562 |
| 251 | 20240109 | 143300 | 1714230140 | 3275 | 3270 | 3275 | 3270 | 83 |
| 252 | 20240109 | 143200 | 1713958725 | 3270 | 3270 | 3270 | 3270 | 2145 |
| 253 | 20240109 | 143100 | 1706944575 | 3270 | 3265 | 3270 | 3265 | 23 |
| 254 | 20240109 | 143000 | 1706869390 | 3265 | 3265 | 3265 | 3265 | 0 |
| 255 | 20240109 | 142900 | 1706869390 | 3265 | 3265 | 3265 | 3265 | 154 |
| 256 | 20240109 | 142800 | 1706366580 | 3265 | 3270 | 3270 | 3265 | 3954 |
| 257 | 20240109 | 142700 | 1693456235 | 3270 | 3270 | 3270 | 3270 | 247 |
| 258 | 20240109 | 142600 | 1692648545 | 3270 | 3270 | 3270 | 3270 | 103 |
| 259 | 20240109 | 142500 | 1692311735 | 3265 | 3265 | 3265 | 3265 | 119 |
| 260 | 20240109 | 142400 | 1691923200 | 3265 | 3265 | 3265 | 3265 | 3 |
| 261 | 20240109 | 142300 | 1691913405 | 3265 | 3265 | 3265 | 3265 | 1112 |
| 262 | 20240109 | 142200 | 1688282725 | 3270 | 3270 | 3270 | 3265 | 541 |
| 263 | 20240109 | 142100 | 1686514085 | 3265 | 3265 | 3270 | 3265 | 389 |
| 264 | 20240109 | 142000 | 1685242485 | 3265 | 3265 | 3265 | 3265 | 11 |
| 265 | 20240109 | 141900 | 1685206570 | 3270 | 3270 | 3270 | 3270 | 106 |
| 266 | 20240109 | 141800 | 1684859950 | 3265 | 3270 | 3270 | 3265 | 190 |
| 267 | 20240109 | 141700 | 1684239500 | 3270 | 3265 | 3270 | 3265 | 63 |
| 268 | 20240109 | 141600 | 1684033790 | 3265 | 3265 | 3265 | 3265 | 938 |
| 269 | 20240109 | 141500 | 1680971220 | 3265 | 3260 | 3270 | 3260 | 700 |
| 270 | 20240109 | 141400 | 1678685745 | 3260 | 3270 | 3270 | 3260 | 20023 |
| 271 | 20240109 | 141300 | 1613388855 | 3270 | 3270 | 3270 | 3270 | 43 |
| 272 | 20240109 | 141200 | 1613248245 | 3270 | 3270 | 3270 | 3270 | 605 |
| 273 | 20240109 | 141100 | 1611269895 | 3270 | 3270 | 3275 | 3270 | 585 |
| 274 | 20240109 | 141000 | 1609356645 | 3270 | 3270 | 3270 | 3270 | 163 |
| 275 | 20240109 | 140900 | 1608823635 | 3270 | 3275 | 3275 | 3270 | 68 |
| 276 | 20240109 | 140800 | 1608601195 | 3280 | 3270 | 3280 | 3270 | 133 |
| 277 | 20240109 | 140700 | 1608165285 | 3280 | 3275 | 3280 | 3270 | 1421 |
| 278 | 20240109 | 140600 | 1603516990 | 3265 | 3270 | 3270 | 3265 | 200 |
| 279 | 20240109 | 140500 | 1602863740 | 3265 | 3270 | 3270 | 3265 | 1013 |
| 280 | 20240109 | 140400 | 1599556100 | 3270 | 3270 | 3270 | 3265 | 2143 |
| 281 | 20240109 | 140300 | 1592556615 | 3270 | 3270 | 3270 | 3270 | 77 |
| 282 | 20240109 | 140200 | 1592304825 | 3270 | 3275 | 3275 | 3270 | 1552 |
| 283 | 20240109 | 140100 | 1587229370 | 3280 | 3275 | 3280 | 3275 | 13 |
| 284 | 20240109 | 140000 | 1587186790 | 3275 | 3270 | 3275 | 3270 | 538 |
| 285 | 20240109 | 135900 | 1585426345 | 3270 | 3275 | 3275 | 3270 | 875 |
| 286 | 20240109 | 135800 | 1582561160 | 3275 | 3275 | 3275 | 3275 | 498 |
| 287 | 20240109 | 135700 | 1580930210 | 3275 | 3270 | 3275 | 3270 | 936 |
| 288 | 20240109 | 135600 | 1577869395 | 3270 | 3265 | 3270 | 3260 | 5622 |
| 289 | 20240109 | 135500 | 1559515435 | 3260 | 3265 | 3265 | 3260 | 150 |
| 290 | 20240109 | 135400 | 1559025935 | 3265 | 3260 | 3265 | 3260 | 1113 |
| 291 | 20240109 | 135300 | 1555393255 | 3265 | 3270 | 3270 | 3265 | 2635 |
| 292 | 20240109 | 135200 | 1546789475 | 3270 | 3270 | 3270 | 3270 | 1005 |
| 293 | 20240109 | 135100 | 1543503125 | 3270 | 3275 | 3275 | 3270 | 118 |
| 294 | 20240109 | 135000 | 1543117215 | 3270 | 3275 | 3275 | 3270 | 843 |
| 295 | 20240109 | 134900 | 1540359595 | 3275 | 3270 | 3275 | 3270 | 59 |
| 296 | 20240109 | 134800 | 1540166400 | 3270 | 3270 | 3270 | 3270 | 702 |
| 297 | 20240109 | 134700 | 1537870860 | 3270 | 3270 | 3270 | 3270 | 40 |
| 298 | 20240109 | 134600 | 1537740060 | 3270 | 3270 | 3270 | 3270 | 60 |
| 299 | 20240109 | 134500 | 1537543860 | 3270 | 3270 | 3270 | 3270 | 1336 |
| 300 | 20240109 | 134400 | 1533175140 | 3270 | 3275 | 3275 | 3270 | 677 |
| 301 | 20240109 | 134300 | 1530961210 | 3275 | 3275 | 3275 | 3275 | 300 |
| 302 | 20240109 | 134200 | 1529978710 | 3275 | 3275 | 3275 | 3270 | 5033 |
| 303 | 20240109 | 134100 | 1513513120 | 3280 | 3280 | 3290 | 3280 | 2009 |
| 304 | 20240109 | 134000 | 1506918600 | 3285 | 3285 | 3285 | 3285 | 62 |
| 305 | 20240109 | 133900 | 1506714930 | 3290 | 3290 | 3290 | 3290 | 50 |
| 306 | 20240109 | 133800 | 1506550430 | 3290 | 3290 | 3290 | 3290 | 1479 |
| 307 | 20240109 | 133700 | 1501684520 | 3295 | 3285 | 3295 | 3280 | 5507 |
| 308 | 20240109 | 133600 | 1483617600 | 3290 | 3285 | 3290 | 3280 | 3305 |
| 309 | 20240109 | 133500 | 1472771925 | 3280 | 3280 | 3285 | 3280 | 360 |
| 310 | 20240109 | 133400 | 1471589650 | 3285 | 3295 | 3295 | 3285 | 1193 |
| 311 | 20240109 | 133300 | 1467667260 | 3295 | 3300 | 3300 | 3295 | 585 |
| 312 | 20240109 | 133200 | 1465736785 | 3300 | 3300 | 3300 | 3300 | 615 |
| 313 | 20240109 | 133100 | 1463707285 | 3295 | 3300 | 3300 | 3295 | 131 |
| 314 | 20240109 | 133000 | 1463275085 | 3300 | 3295 | 3300 | 3295 | 53 |
| 315 | 20240109 | 132900 | 1463100375 | 3295 | 3285 | 3300 | 3280 | 2682 |
| 316 | 20240109 | 132800 | 1454285240 | 3285 | 3295 | 3295 | 3285 | 296 |
| 317 | 20240109 | 132700 | 1453310420 | 3295 | 3305 | 3305 | 3290 | 12552 |
| 318 | 20240109 | 132600 | 1411973360 | 3305 | 3310 | 3310 | 3305 | 3381 |
| 319 | 20240109 | 132500 | 1400797085 | 3310 | 3310 | 3310 | 3305 | 4445 |
| 320 | 20240109 | 132400 | 1386092250 | 3315 | 3315 | 3315 | 3310 | 2580 |
| 321 | 20240109 | 132300 | 1377539580 | 3315 | 3315 | 3320 | 3310 | 2582 |
| 322 | 20240109 | 132200 | 1368983755 | 3315 | 3315 | 3320 | 3315 | 3263 |
| 323 | 20240109 | 132100 | 1358157430 | 3320 | 3330 | 3330 | 3315 | 300 |
| 324 | 20240109 | 132000 | 1357160905 | 3330 | 3340 | 3340 | 3300 | 19534 |
| 325 | 20240109 | 131900 | 1292196230 | 3340 | 3315 | 3340 | 3315 | 8850 |
| 326 | 20240109 | 131800 | 1262741705 | 3310 | 3305 | 3315 | 3305 | 10538 |
| 327 | 20240109 | 131700 | 1227860410 | 3305 | 3300 | 3305 | 3300 | 648 |
| 328 | 20240109 | 131600 | 1225721810 | 3290 | 3290 | 3290 | 3290 | 200 |
| 329 | 20240109 | 131500 | 1225063810 | 3290 | 3310 | 3310 | 3290 | 967 |
| 330 | 20240109 | 131400 | 1221877565 | 3295 | 3300 | 3310 | 3295 | 14507 |
| 331 | 20240109 | 131300 | 1173977700 | 3300 | 3295 | 3300 | 3290 | 1735 |
| 332 | 20240109 | 131200 | 1168258240 | 3295 | 3295 | 3295 | 3295 | 821 |
| 333 | 20240109 | 131100 | 1165553045 | 3295 | 3275 | 3295 | 3275 | 21047 |
| 334 | 20240109 | 131000 | 1096391495 | 3270 | 3270 | 3270 | 3265 | 6288 |
| 335 | 20240109 | 130900 | 1075830985 | 3270 | 3270 | 3270 | 3270 | 200 |
| 336 | 20240109 | 130800 | 1075176985 | 3270 | 3270 | 3270 | 3270 | 580 |
| 337 | 20240109 | 130700 | 1073280385 | 3270 | 3265 | 3270 | 3265 | 3654 |
| 338 | 20240109 | 130600 | 1061342800 | 3260 | 3265 | 3265 | 3260 | 80 |
| 339 | 20240109 | 130500 | 1061081850 | 3260 | 3260 | 3260 | 3260 | 2395 |
| 340 | 20240109 | 130400 | 1053274150 | 3260 | 3260 | 3260 | 3260 | 5 |
| 341 | 20240109 | 130300 | 1053257850 | 3265 | 3265 | 3265 | 3260 | 4586 |
| 342 | 20240109 | 130200 | 1038306840 | 3265 | 3265 | 3265 | 3265 | 970 |
| 343 | 20240109 | 130100 | 1035139790 | 3265 | 3265 | 3265 | 3260 | 1149 |
| 344 | 20240109 | 130000 | 1031392225 | 3265 | 3270 | 3270 | 3265 | 110 |
| 345 | 20240109 | 125900 | 1031032560 | 3270 | 3270 | 3270 | 3270 | 364 |
| 346 | 20240109 | 125800 | 1029842280 | 3265 | 3265 | 3265 | 3265 | 28 |
| 347 | 20240109 | 125700 | 1029750860 | 3270 | 3265 | 3270 | 3265 | 3025 |
| 348 | 20240109 | 125600 | 1019862430 | 3265 | 3265 | 3265 | 3265 | 2772 |
| 349 | 20240109 | 125500 | 1010811850 | 3265 | 3265 | 3265 | 3265 | 121 |
| 350 | 20240109 | 125400 | 1010416785 | 3265 | 3260 | 3265 | 3250 | 24170 |
| 351 | 20240109 | 125300 | 931732855 | 3260 | 3260 | 3260 | 3260 | 60 |
| 352 | 20240109 | 125200 | 931537255 | 3260 | 3260 | 3260 | 3260 | 1340 |
| 353 | 20240109 | 125100 | 927168855 | 3260 | 3265 | 3265 | 3260 | 2085 |
| 354 | 20240109 | 125000 | 920371330 | 3265 | 3260 | 3265 | 3260 | 2200 |
| 355 | 20240109 | 124900 | 913189330 | 3260 | 3265 | 3265 | 3260 | 1380 |
| 356 | 20240109 | 124800 | 908684030 | 3265 | 3265 | 3265 | 3265 | 11 |
| 357 | 20240109 | 124700 | 908648115 | 3265 | 3265 | 3265 | 3265 | 0 |
| 358 | 20240109 | 124600 | 908648115 | 3265 | 3265 | 3265 | 3265 | 22 |
| 359 | 20240109 | 124500 | 908576285 | 3260 | 3260 | 3260 | 3260 | 175 |
| 360 | 20240109 | 124400 | 908005785 | 3260 | 3260 | 3260 | 3260 | 0 |
| 361 | 20240109 | 124300 | 908005785 | 3260 | 3260 | 3260 | 3260 | 20 |
| 362 | 20240109 | 124200 | 907940585 | 3265 | 3265 | 3265 | 3265 | 15 |
| 363 | 20240109 | 124100 | 907891610 | 3260 | 3255 | 3260 | 3255 | 323 |
| 364 | 20240109 | 124000 | 906839745 | 3255 | 3255 | 3255 | 3255 | 1399 |
| 365 | 20240109 | 123900 | 902286000 | 3255 | 3255 | 3255 | 3255 | 1800 |
| 366 | 20240109 | 123800 | 896427000 | 3255 | 3255 | 3255 | 3255 | 0 |
| 367 | 20240109 | 123700 | 896427000 | 3255 | 3255 | 3255 | 3255 | 150 |
| 368 | 20240109 | 123600 | 895938750 | 3255 | 3260 | 3260 | 3255 | 642 |
| 369 | 20240109 | 123500 | 893845990 | 3260 | 3260 | 3260 | 3260 | 5432 |
| 370 | 20240109 | 123400 | 876137670 | 3260 | 3265 | 3265 | 3260 | 342 |
| 371 | 20240109 | 123300 | 875021540 | 3265 | 3265 | 3265 | 3265 | 0 |
| 372 | 20240109 | 123200 | 875021540 | 3265 | 3265 | 3265 | 3265 | 111 |
| 373 | 20240109 | 123100 | 874659125 | 3265 | 3260 | 3265 | 3260 | 7 |
| 374 | 20240109 | 123000 | 874636280 | 3265 | 3265 | 3265 | 3265 | 0 |
| 375 | 20240109 | 122900 | 874636280 | 3265 | 3265 | 3265 | 3265 | 1500 |
| 376 | 20240109 | 122800 | 869738780 | 3265 | 3265 | 3265 | 3260 | 376 |
| 377 | 20240109 | 122700 | 868512670 | 3260 | 3265 | 3265 | 3255 | 113 |
| 378 | 20240109 | 122600 | 868144740 | 3260 | 3265 | 3265 | 3260 | 6278 |
| 379 | 20240109 | 122500 | 847678135 | 3265 | 3265 | 3265 | 3265 | 0 |
| 380 | 20240109 | 122400 | 847678135 | 3265 | 3270 | 3270 | 3265 | 2000 |
| 381 | 20240109 | 122300 | 841145635 | 3270 | 3270 | 3270 | 3270 | 819 |
| 382 | 20240109 | 122200 | 838467505 | 3270 | 3270 | 3270 | 3270 | 683 |
| 383 | 20240109 | 122100 | 836234095 | 3270 | 3270 | 3270 | 3270 | 30 |
| 384 | 20240109 | 122000 | 836135995 | 3270 | 3270 | 3270 | 3270 | 1 |
| 385 | 20240109 | 121900 | 836132725 | 3260 | 3260 | 3260 | 3260 | 0 |
| 386 | 20240109 | 121800 | 836132725 | 3260 | 3260 | 3260 | 3260 | 1 |
| 387 | 20240109 | 121700 | 836129465 | 3260 | 3270 | 3270 | 3260 | 301 |
| 388 | 20240109 | 121600 | 835148195 | 3270 | 3270 | 3270 | 3270 | 5754 |
| 389 | 20240109 | 121500 | 816332615 | 3265 | 3265 | 3265 | 3265 | 1245 |
| 390 | 20240109 | 121400 | 812267690 | 3260 | 3265 | 3265 | 3260 | 135 |
| 391 | 20240109 | 121300 | 811827585 | 3260 | 3260 | 3260 | 3260 | 43 |
| 392 | 20240109 | 121200 | 811687405 | 3255 | 3255 | 3255 | 3255 | 0 |
| 393 | 20240109 | 121100 | 811687405 | 3255 | 3260 | 3260 | 3255 | 12 |
| 394 | 20240109 | 121000 | 811648295 | 3260 | 3255 | 3260 | 3255 | 122 |
| 395 | 20240109 | 120900 | 811250685 | 3260 | 3260 | 3260 | 3260 | 1477 |
| 396 | 20240109 | 120800 | 806435665 | 3260 | 3260 | 3260 | 3260 | 835 |
| 397 | 20240109 | 120700 | 803713565 | 3265 | 3265 | 3265 | 3265 | 310 |
| 398 | 20240109 | 120600 | 802701415 | 3265 | 3265 | 3265 | 3260 | 17 |
| 399 | 20240109 | 120500 | 802645985 | 3260 | 3260 | 3265 | 3260 | 149 |
| 400 | 20240109 | 120400 | 802160240 | 3255 | 3260 | 3260 | 3255 | 949 |
| 401 | 20240109 | 120300 | 799068245 | 3260 | 3260 | 3260 | 3260 | 1 |
| 402 | 20240109 | 120200 | 799064985 | 3255 | 3255 | 3255 | 3255 | 500 |
| 403 | 20240109 | 120100 | 797437485 | 3255 | 3260 | 3260 | 3255 | 900 |
| 404 | 20240109 | 120000 | 794506985 | 3260 | 3260 | 3260 | 3260 | 530 |
| 405 | 20240109 | 115900 | 792779185 | 3260 | 3260 | 3260 | 3260 | 284 |
| 406 | 20240109 | 115800 | 791853345 | 3265 | 3265 | 3265 | 3265 | 1 |
| 407 | 20240109 | 115700 | 791850080 | 3260 | 3260 | 3260 | 3260 | 978 |
| 408 | 20240109 | 115600 | 788661800 | 3265 | 3265 | 3265 | 3265 | 0 |
| 409 | 20240109 | 115500 | 788661800 | 3265 | 3265 | 3265 | 3265 | 2780 |
| 410 | 20240109 | 115400 | 779585100 | 3270 | 3270 | 3270 | 3270 | 45 |
| 411 | 20240109 | 115300 | 779437950 | 3265 | 3265 | 3265 | 3265 | 1008 |
| 412 | 20240109 | 115200 | 776146830 | 3260 | 3260 | 3260 | 3260 | 99 |
| 413 | 20240109 | 115100 | 775824090 | 3255 | 3260 | 3260 | 3255 | 331 |
| 414 | 20240109 | 115000 | 774746680 | 3260 | 3260 | 3260 | 3260 | 70 |
| 415 | 20240109 | 114900 | 774518480 | 3260 | 3265 | 3265 | 3260 | 31 |
| 416 | 20240109 | 114800 | 774417270 | 3260 | 3260 | 3260 | 3260 | 125 |
| 417 | 20240109 | 114700 | 774009770 | 3260 | 3260 | 3260 | 3260 | 345 |
| 418 | 20240109 | 114600 | 772885070 | 3260 | 3260 | 3260 | 3260 | 355 |
| 419 | 20240109 | 114500 | 771727770 | 3260 | 3255 | 3260 | 3255 | 423 |
| 420 | 20240109 | 114400 | 770349405 | 3260 | 3260 | 3260 | 3260 | 88 |
| 421 | 20240109 | 114300 | 770062525 | 3265 | 3265 | 3265 | 3265 | 4 |
| 422 | 20240109 | 114200 | 770049465 | 3260 | 3265 | 3265 | 3260 | 247 |
| 423 | 20240109 | 114100 | 769244010 | 3260 | 3260 | 3260 | 3260 | 266 |
| 424 | 20240109 | 114000 | 768376850 | 3260 | 3260 | 3260 | 3260 | 473 |
| 425 | 20240109 | 113900 | 766834870 | 3260 | 3255 | 3260 | 3255 | 1471 |
| 426 | 20240109 | 113800 | 762046760 | 3255 | 3255 | 3255 | 3255 | 164 |
| 427 | 20240109 | 113700 | 761512940 | 3260 | 3260 | 3260 | 3260 | 1862 |
| 428 | 20240109 | 113600 | 755442820 | 3260 | 3260 | 3260 | 3260 | 54 |
| 429 | 20240109 | 113500 | 755266780 | 3260 | 3260 | 3260 | 3260 | 21 |
| 430 | 20240109 | 113400 | 755198320 | 3260 | 3260 | 3260 | 3260 | 1125 |
| 431 | 20240109 | 113300 | 751530820 | 3260 | 3260 | 3260 | 3260 | 50 |
| 432 | 20240109 | 113200 | 751367820 | 3260 | 3265 | 3265 | 3260 | 3663 |
| 433 | 20240109 | 113100 | 739416440 | 3265 | 3265 | 3265 | 3265 | 124 |
| 434 | 20240109 | 113000 | 739011580 | 3265 | 3260 | 3265 | 3255 | 2613 |
| 435 | 20240109 | 112900 | 730499530 | 3260 | 3260 | 3260 | 3260 | 3 |
| 436 | 20240109 | 112800 | 730489750 | 3265 | 3260 | 3265 | 3260 | 26 |
| 437 | 20240109 | 112700 | 730404940 | 3260 | 3260 | 3260 | 3260 | 500 |
| 438 | 20240109 | 112600 | 728774940 | 3255 | 3255 | 3255 | 3255 | 0 |
| 439 | 20240109 | 112500 | 728774940 | 3255 | 3255 | 3255 | 3255 | 800 |
| 440 | 20240109 | 112400 | 726170940 | 3260 | 3260 | 3260 | 3260 | 1085 |
| 441 | 20240109 | 112300 | 722633840 | 3260 | 3260 | 3260 | 3260 | 200 |
| 442 | 20240109 | 112200 | 721981840 | 3260 | 3260 | 3260 | 3260 | 440 |
| 443 | 20240109 | 112100 | 720547440 | 3260 | 3260 | 3260 | 3260 | 0 |
| 444 | 20240109 | 112000 | 720547440 | 3260 | 3260 | 3260 | 3260 | 10 |
| 445 | 20240109 | 111900 | 720514840 | 3260 | 3260 | 3260 | 3260 | 0 |
| 446 | 20240109 | 111800 | 720514840 | 3260 | 3260 | 3260 | 3260 | 602 |
| 447 | 20240109 | 111700 | 718552320 | 3260 | 3260 | 3260 | 3260 | 0 |
| 448 | 20240109 | 111600 | 718552320 | 3260 | 3265 | 3265 | 3260 | 148 |
| 449 | 20240109 | 111500 | 718069800 | 3265 | 3265 | 3265 | 3265 | 521 |
| 450 | 20240109 | 111400 | 716368735 | 3265 | 3260 | 3265 | 3260 | 2001 |
| 451 | 20240109 | 111300 | 709845470 | 3255 | 3255 | 3255 | 3255 | 0 |
| 452 | 20240109 | 111200 | 709845470 | 3255 | 3255 | 3255 | 3255 | 500 |
| 453 | 20240109 | 111100 | 708217970 | 3255 | 3260 | 3260 | 3255 | 1073 |
| 454 | 20240109 | 111000 | 704722265 | 3265 | 3265 | 3265 | 3265 | 51 |
| 455 | 20240109 | 110900 | 704555750 | 3265 | 3260 | 3265 | 3260 | 1038 |
| 456 | 20240109 | 110800 | 701171720 | 3265 | 3265 | 3265 | 3265 | 496 |
| 457 | 20240109 | 110700 | 699552280 | 3265 | 3265 | 3265 | 3265 | 90 |
| 458 | 20240109 | 110600 | 699258430 | 3265 | 3265 | 3265 | 3265 | 300 |
| 459 | 20240109 | 110500 | 698278930 | 3270 | 3270 | 3270 | 3270 | 561 |
| 460 | 20240109 | 110400 | 696444460 | 3270 | 3270 | 3270 | 3270 | 1 |
| 461 | 20240109 | 110300 | 696441190 | 3275 | 3275 | 3275 | 3260 | 1554 |
| 462 | 20240109 | 110200 | 691370015 | 3270 | 3270 | 3270 | 3270 | 374 |
| 463 | 20240109 | 110100 | 690147035 | 3270 | 3270 | 3270 | 3270 | 212 |
| 464 | 20240109 | 110000 | 689453795 | 3270 | 3270 | 3270 | 3270 | 375 |
| 465 | 20240109 | 105900 | 688227545 | 3270 | 3270 | 3270 | 3270 | 2 |
| 466 | 20240109 | 105800 | 688221005 | 3260 | 3260 | 3260 | 3255 | 1354 |
| 467 | 20240109 | 105700 | 683807465 | 3260 | 3270 | 3270 | 3260 | 10012 |
| 468 | 20240109 | 105600 | 651153565 | 3270 | 3270 | 3270 | 3270 | 27 |
| 469 | 20240109 | 105500 | 651065275 | 3270 | 3275 | 3275 | 3270 | 40 |
| 470 | 20240109 | 105400 | 650934425 | 3275 | 3275 | 3275 | 3275 | 32 |
| 471 | 20240109 | 105300 | 650829625 | 3275 | 3275 | 3280 | 3265 | 4083 |
| 472 | 20240109 | 105200 | 637483235 | 3275 | 3275 | 3275 | 3275 | 161 |
| 473 | 20240109 | 105100 | 636955960 | 3280 | 3270 | 3280 | 3270 | 218 |
| 474 | 20240109 | 105000 | 636242920 | 3280 | 3270 | 3280 | 3270 | 2021 |
| 475 | 20240109 | 104900 | 629624740 | 3280 | 3270 | 3280 | 3270 | 3575 |
| 476 | 20240109 | 104800 | 617910025 | 3270 | 3270 | 3270 | 3270 | 2021 |
| 477 | 20240109 | 104700 | 611301355 | 3270 | 3270 | 3275 | 3270 | 1918 |
| 478 | 20240109 | 104600 | 605029445 | 3275 | 3275 | 3275 | 3275 | 20 |
| 479 | 20240109 | 104500 | 604963945 | 3275 | 3275 | 3275 | 3275 | 1591 |
| 480 | 20240109 | 104400 | 599753420 | 3280 | 3270 | 3280 | 3270 | 2913 |
| 481 | 20240109 | 104300 | 590217715 | 3270 | 3270 | 3270 | 3265 | 365 |
| 482 | 20240109 | 104200 | 589024185 | 3270 | 3270 | 3270 | 3265 | 528 |
| 483 | 20240109 | 104100 | 587299415 | 3265 | 3265 | 3265 | 3265 | 125 |
| 484 | 20240109 | 104000 | 586891290 | 3265 | 3270 | 3270 | 3260 | 3705 |
| 485 | 20240109 | 103900 | 574803180 | 3270 | 3270 | 3270 | 3265 | 1349 |
| 486 | 20240109 | 103800 | 570391955 | 3270 | 3270 | 3270 | 3265 | 594 |
| 487 | 20240109 | 103700 | 568449635 | 3275 | 3275 | 3275 | 3275 | 30 |
| 488 | 20240109 | 103600 | 568351385 | 3275 | 3270 | 3275 | 3270 | 2170 |
| 489 | 20240109 | 103500 | 561249635 | 3270 | 3275 | 3275 | 3270 | 1290 |
| 490 | 20240109 | 103400 | 557030060 | 3275 | 3270 | 3275 | 3270 | 103 |
| 491 | 20240109 | 103300 | 556693235 | 3270 | 3275 | 3275 | 3270 | 2186 |
| 492 | 20240109 | 103200 | 549540235 | 3275 | 3275 | 3275 | 3265 | 802 |
| 493 | 20240109 | 103100 | 546913895 | 3275 | 3265 | 3275 | 3265 | 3956 |
| 494 | 20240109 | 103000 | 533987265 | 3260 | 3260 | 3260 | 3260 | 1292 |
| 495 | 20240109 | 102900 | 529775345 | 3255 | 3255 | 3255 | 3250 | 1572 |
| 496 | 20240109 | 102800 | 524659345 | 3255 | 3260 | 3260 | 3255 | 300 |
| 497 | 20240109 | 102700 | 523682345 | 3255 | 3255 | 3255 | 3255 | 838 |
| 498 | 20240109 | 102600 | 520954655 | 3255 | 3255 | 3255 | 3255 | 210 |
| 499 | 20240109 | 102500 | 520271105 | 3255 | 3255 | 3255 | 3255 | 11 |
| 500 | 20240109 | 102400 | 520235300 | 3255 | 3260 | 3260 | 3255 | 1145 |
| 501 | 20240109 | 102300 | 516508320 | 3260 | 3255 | 3260 | 3250 | 1048 |
| 502 | 20240109 | 102200 | 513098700 | 3255 | 3255 | 3255 | 3255 | 8 |
| 503 | 20240109 | 102100 | 513072660 | 3260 | 3260 | 3260 | 3255 | 1168 |
| 504 | 20240109 | 102000 | 509270695 | 3260 | 3260 | 3260 | 3260 | 20 |
| 505 | 20240109 | 101900 | 509205495 | 3260 | 3265 | 3265 | 3255 | 1964 |
| 506 | 20240109 | 101800 | 502811800 | 3265 | 3265 | 3265 | 3265 | 50 |
| 507 | 20240109 | 101700 | 502648550 | 3265 | 3260 | 3265 | 3255 | 313 |
| 508 | 20240109 | 101600 | 501629665 | 3255 | 3250 | 3255 | 3250 | 1948 |
| 509 | 20240109 | 101500 | 495297475 | 3250 | 3250 | 3250 | 3250 | 341 |
| 510 | 20240109 | 101400 | 494189225 | 3255 | 3255 | 3255 | 3255 | 50 |
| 511 | 20240109 | 101300 | 494026475 | 3255 | 3255 | 3255 | 3255 | 410 |
| 512 | 20240109 | 101200 | 492691925 | 3250 | 3255 | 3255 | 3250 | 2058 |
| 513 | 20240109 | 101100 | 485994485 | 3255 | 3255 | 3260 | 3255 | 931 |
| 514 | 20240109 | 101000 | 482964075 | 3260 | 3260 | 3260 | 3260 | 113 |
| 515 | 20240109 | 100900 | 482595695 | 3270 | 3265 | 3270 | 3260 | 102 |
| 516 | 20240109 | 100800 | 482263105 | 3250 | 3255 | 3255 | 3250 | 4300 |
| 517 | 20240109 | 100700 | 468288100 | 3250 | 3265 | 3265 | 3250 | 3383 |
| 518 | 20240109 | 100600 | 457259230 | 3265 | 3250 | 3265 | 3250 | 16822 |
| 519 | 20240109 | 100500 | 402558415 | 3245 | 3245 | 3245 | 3245 | 5583 |
| 520 | 20240109 | 100400 | 384441580 | 3245 | 3245 | 3245 | 3240 | 8198 |
| 521 | 20240109 | 100300 | 357864075 | 3245 | 3250 | 3250 | 3245 | 300 |
| 522 | 20240109 | 100200 | 356890075 | 3250 | 3250 | 3250 | 3250 | 1852 |
| 523 | 20240109 | 100100 | 350871075 | 3250 | 3245 | 3250 | 3245 | 1588 |
| 524 | 20240109 | 100000 | 345717935 | 3250 | 3245 | 3250 | 3245 | 1227 |
| 525 | 20240109 | 095900 | 341735235 | 3250 | 3250 | 3250 | 3250 | 685 |
| 526 | 20240109 | 095800 | 339508985 | 3250 | 3250 | 3250 | 3245 | 3009 |
| 527 | 20240109 | 095700 | 329734735 | 3250 | 3250 | 3250 | 3250 | 50 |
| 528 | 20240109 | 095600 | 329572235 | 3250 | 3250 | 3250 | 3250 | 7 |
| 529 | 20240109 | 095500 | 329549485 | 3250 | 3245 | 3250 | 3240 | 191 |
| 530 | 20240109 | 095400 | 328929420 | 3245 | 3250 | 3250 | 3245 | 551 |
| 531 | 20240109 | 095300 | 327139120 | 3240 | 3245 | 3245 | 3240 | 601 |
| 532 | 20240109 | 095200 | 325190295 | 3245 | 3245 | 3250 | 3245 | 1478 |
| 533 | 20240109 | 095100 | 320393695 | 3245 | 3245 | 3245 | 3245 | 444 |
| 534 | 20240109 | 095000 | 318952915 | 3245 | 3245 | 3245 | 3245 | 645 |
| 535 | 20240109 | 094900 | 316859890 | 3245 | 3250 | 3250 | 3245 | 569 |
| 536 | 20240109 | 094800 | 315012985 | 3250 | 3245 | 3250 | 3245 | 719 |
| 537 | 20240109 | 094700 | 312678235 | 3250 | 3245 | 3250 | 3245 | 2201 |
| 538 | 20240109 | 094600 | 305530490 | 3245 | 3245 | 3250 | 3245 | 510 |
| 539 | 20240109 | 094500 | 303875495 | 3245 | 3245 | 3245 | 3245 | 37 |
| 540 | 20240109 | 094400 | 303755430 | 3250 | 3250 | 3250 | 3250 | 419 |
| 541 | 20240109 | 094300 | 302393680 | 3250 | 3255 | 3255 | 3250 | 460 |
| 542 | 20240109 | 094200 | 300898180 | 3250 | 3250 | 3250 | 3250 | 68 |
| 543 | 20240109 | 094100 | 300677180 | 3250 | 3250 | 3250 | 3250 | 1240 |
| 544 | 20240109 | 094000 | 296647180 | 3250 | 3250 | 3250 | 3250 | 595 |
| 545 | 20240109 | 093900 | 294713430 | 3250 | 3250 | 3250 | 3250 | 1 |
| 546 | 20240109 | 093800 | 294710180 | 3260 | 3260 | 3260 | 3260 | 450 |
| 547 | 20240109 | 093700 | 293243180 | 3260 | 3260 | 3260 | 3260 | 47 |
| 548 | 20240109 | 093600 | 293089960 | 3260 | 3260 | 3260 | 3250 | 205 |
| 549 | 20240109 | 093500 | 292423660 | 3260 | 3250 | 3260 | 3250 | 1022 |
| 550 | 20240109 | 093400 | 289101940 | 3250 | 3245 | 3255 | 3245 | 2276 |
| 551 | 20240109 | 093300 | 281701760 | 3250 | 3255 | 3255 | 3245 | 601 |
| 552 | 20240109 | 093200 | 279749005 | 3255 | 3260 | 3260 | 3255 | 167 |
| 553 | 20240109 | 093100 | 279205400 | 3260 | 3260 | 3260 | 3255 | 1224 |
| 554 | 20240109 | 093000 | 275221260 | 3255 | 3240 | 3255 | 3240 | 1755 |
| 555 | 20240109 | 092900 | 269523735 | 3235 | 3245 | 3245 | 3235 | 897 |
| 556 | 20240109 | 092800 | 266617710 | 3235 | 3245 | 3245 | 3235 | 960 |
| 557 | 20240109 | 092700 | 263508510 | 3245 | 3235 | 3245 | 3235 | 3125 |
| 558 | 20240109 | 092600 | 253398615 | 3235 | 3240 | 3245 | 3235 | 1459 |
| 559 | 20240109 | 092500 | 248670025 | 3240 | 3245 | 3245 | 3240 | 4200 |
| 560 | 20240109 | 092400 | 235048130 | 3245 | 3250 | 3250 | 3245 | 62 |
| 561 | 20240109 | 092300 | 234846775 | 3255 | 3255 | 3255 | 3255 | 1332 |
| 562 | 20240109 | 092200 | 230511115 | 3250 | 3250 | 3250 | 3245 | 419 |
| 563 | 20240109 | 092100 | 229150615 | 3250 | 3250 | 3250 | 3250 | 103 |
| 564 | 20240109 | 092000 | 228815865 | 3250 | 3245 | 3250 | 3240 | 8310 |
| 565 | 20240109 | 091900 | 201870230 | 3250 | 3245 | 3250 | 3245 | 707 |
| 566 | 20240109 | 091800 | 199572680 | 3245 | 3245 | 3250 | 3245 | 182 |
| 567 | 20240109 | 091700 | 198981690 | 3245 | 3245 | 3245 | 3240 | 894 |
| 568 | 20240109 | 091600 | 196080805 | 3240 | 3245 | 3245 | 3240 | 3331 |
| 569 | 20240109 | 091500 | 185284350 | 3245 | 3250 | 3250 | 3240 | 3559 |
| 570 | 20240109 | 091400 | 173737440 | 3250 | 3245 | 3250 | 3245 | 1025 |
| 571 | 20240109 | 091300 | 170407260 | 3250 | 3250 | 3250 | 3250 | 511 |
| 572 | 20240109 | 091200 | 168746510 | 3250 | 3250 | 3250 | 3250 | 2365 |
| 573 | 20240109 | 091100 | 161060260 | 3250 | 3250 | 3260 | 3250 | 3101 |
| 574 | 20240109 | 091000 | 150981070 | 3250 | 3260 | 3265 | 3250 | 279 |
| 575 | 20240109 | 090900 | 150071825 | 3260 | 3255 | 3260 | 3255 | 3149 |
| 576 | 20240109 | 090800 | 139816925 | 3260 | 3260 | 3260 | 3260 | 1490 |
| 577 | 20240109 | 090700 | 134959525 | 3265 | 3265 | 3265 | 3265 | 306 |
| 578 | 20240109 | 090600 | 133960435 | 3265 | 3270 | 3280 | 3265 | 107 |
| 579 | 20240109 | 090500 | 133609900 | 3270 | 3260 | 3270 | 3260 | 347 |
| 580 | 20240109 | 090400 | 132478390 | 3260 | 3270 | 3270 | 3260 | 1175 |
| 581 | 20240109 | 090300 | 128641725 | 3270 | 3280 | 3280 | 3270 | 2527 |
| 582 | 20240109 | 090200 | 120368040 | 3275 | 3300 | 3300 | 3275 | 5596 |
| 583 | 20240109 | 090100 | 101968685 | 3290 | 3275 | 3295 | 3270 | 10881 |
| 584 | 20240109 | 090000 | 66222345 | 3260 | 3235 | 3290 | 3235 | 20399 |