28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 3 | 20240105 | 183200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20240105 | 183100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20240105 | 183000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20240105 | 182900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20240105 | 182800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20240105 | 182700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20240105 | 182600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20240105 | 182500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20240105 | 182400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20240105 | 182300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20240105 | 182200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20240105 | 182100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20240105 | 182000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20240105 | 181900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20240105 | 181800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20240105 | 181700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20240105 | 181600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20240105 | 181500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20240105 | 181400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20240105 | 181300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20240105 | 181200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20240105 | 181100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20240105 | 181000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20240105 | 180900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20240105 | 180800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20240105 | 180700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20240105 | 180600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20240105 | 180500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20240105 | 180400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20240105 | 180300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 33 | 20240105 | 180200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20240105 | 180100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20240105 | 180000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20240105 | 175900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20240105 | 175800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20240105 | 175700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20240105 | 175600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20240105 | 175500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20240105 | 175400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20240105 | 175300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20240105 | 175200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20240105 | 175100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20240105 | 175000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20240105 | 174900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20240105 | 174800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20240105 | 174700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20240105 | 174600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20240105 | 174500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20240105 | 174400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20240105 | 174300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20240105 | 174200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20240105 | 174100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20240105 | 174000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20240105 | 173900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20240105 | 173800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20240105 | 173700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20240105 | 173600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20240105 | 173500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20240105 | 173400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20240105 | 173300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 63 | 20240105 | 173200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20240105 | 173100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20240105 | 173000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20240105 | 172900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20240105 | 172800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20240105 | 172700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20240105 | 172600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20240105 | 172500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20240105 | 172400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20240105 | 172300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20240105 | 172200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20240105 | 172100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20240105 | 172000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20240105 | 171900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20240105 | 171800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20240105 | 171700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20240105 | 171600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20240105 | 171500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20240105 | 171400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20240105 | 171300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20240105 | 171200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20240105 | 171100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20240105 | 171000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20240105 | 170900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20240105 | 170800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20240105 | 170700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20240105 | 170600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20240105 | 170500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20240105 | 170400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20240105 | 170300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 93 | 20240105 | 170200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20240105 | 170100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20240105 | 170000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20240105 | 165900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20240105 | 165800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20240105 | 165700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20240105 | 165600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20240105 | 165500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20240105 | 165400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20240105 | 165300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20240105 | 165200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20240105 | 165100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20240105 | 165000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20240105 | 164900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20240105 | 164800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20240105 | 164700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20240105 | 164600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20240105 | 164500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20240105 | 164400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20240105 | 164300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20240105 | 164200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20240105 | 164100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20240105 | 164000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20240105 | 163900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20240105 | 163800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20240105 | 163700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20240105 | 163600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20240105 | 163500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20240105 | 163400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20240105 | 163300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 123 | 20240105 | 163200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20240105 | 163100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20240105 | 163000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20240105 | 162900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20240105 | 162800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20240105 | 162700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20240105 | 162600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20240105 | 162500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20240105 | 162400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20240105 | 162300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20240105 | 162200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20240105 | 162100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20240105 | 162000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20240105 | 161900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20240105 | 161800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20240105 | 161700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20240105 | 161600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20240105 | 161500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20240105 | 161400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20240105 | 161300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20240105 | 161200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20240105 | 161100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20240105 | 161000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20240105 | 160900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20240105 | 160800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20240105 | 160700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20240105 | 160600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20240105 | 160500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20240105 | 160400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20240105 | 160300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 153 | 20240105 | 160200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20240105 | 160100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20240105 | 160000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20240105 | 155900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20240105 | 155800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20240105 | 155700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20240105 | 155600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20240105 | 155500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20240105 | 155400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20240105 | 155300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20240105 | 155200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20240105 | 155100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20240105 | 155000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20240105 | 154900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20240105 | 154800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20240105 | 154700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20240105 | 154600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20240105 | 154500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20240105 | 154400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20240105 | 154300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20240105 | 154200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20240105 | 154100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20240105 | 154000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20240105 | 153900 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20240105 | 153800 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20240105 | 153700 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20240105 | 153600 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20240105 | 153500 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20240105 | 153400 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20240105 | 153300 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 183 | 20240105 | 153200 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20240105 | 153100 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20240105 | 153000 | 5398789140 | 2525 | 2525 | 2525 | 2525 | 13785 |
| 186 | 20240105 | 152900 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20240105 | 152800 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20240105 | 152700 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20240105 | 152600 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20240105 | 152500 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20240105 | 152400 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20240105 | 152300 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20240105 | 152200 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20240105 | 152100 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20240105 | 152000 | 5363982015 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20240105 | 151900 | 5363982015 | 2515 | 2510 | 2515 | 2500 | 1828 |
| 197 | 20240105 | 151800 | 5359393255 | 2520 | 2515 | 2525 | 2515 | 2681 |
| 198 | 20240105 | 151700 | 5352638925 | 2500 | 2495 | 2500 | 2495 | 1082 |
| 199 | 20240105 | 151600 | 5349933950 | 2495 | 2505 | 2505 | 2495 | 4276 |
| 200 | 20240105 | 151500 | 5339246150 | 2510 | 2505 | 2510 | 2505 | 2644 |
| 201 | 20240105 | 151400 | 5332620945 | 2505 | 2515 | 2525 | 2500 | 2157 |
| 202 | 20240105 | 151300 | 5327187930 | 2510 | 2510 | 2510 | 2510 | 483 |
| 203 | 20240105 | 151200 | 5325975600 | 2510 | 2495 | 2525 | 2495 | 6546 |
| 204 | 20240105 | 151100 | 5309542455 | 2500 | 2485 | 2500 | 2485 | 1048 |
| 205 | 20240105 | 151000 | 5306934915 | 2485 | 2475 | 2485 | 2475 | 1750 |
| 206 | 20240105 | 150900 | 5302594030 | 2470 | 2480 | 2480 | 2470 | 906 |
| 207 | 20240105 | 150800 | 5300354235 | 2480 | 2475 | 2480 | 2475 | 45 |
| 208 | 20240105 | 150700 | 5300242690 | 2480 | 2465 | 2480 | 2465 | 1108 |
| 209 | 20240105 | 150600 | 5297502215 | 2465 | 2465 | 2465 | 2465 | 464 |
| 210 | 20240105 | 150500 | 5296358455 | 2465 | 2465 | 2465 | 2465 | 477 |
| 211 | 20240105 | 150400 | 5295182650 | 2465 | 2460 | 2470 | 2460 | 1475 |
| 212 | 20240105 | 150300 | 5291551910 | 2465 | 2465 | 2470 | 2465 | 696 |
| 213 | 20240105 | 150200 | 5289834935 | 2470 | 2485 | 2485 | 2470 | 3381 |
| 214 | 20240105 | 150100 | 5281476775 | 2485 | 2485 | 2485 | 2485 | 202 |
| 215 | 20240105 | 150000 | 5280974805 | 2485 | 2485 | 2490 | 2475 | 468 |
| 216 | 20240105 | 145900 | 5279812945 | 2475 | 2475 | 2485 | 2470 | 428 |
| 217 | 20240105 | 145800 | 5278753875 | 2475 | 2465 | 2475 | 2460 | 2500 |
| 218 | 20240105 | 145700 | 5272591125 | 2465 | 2455 | 2465 | 2455 | 1160 |
| 219 | 20240105 | 145600 | 5269737565 | 2460 | 2460 | 2460 | 2460 | 335 |
| 220 | 20240105 | 145500 | 5268913465 | 2460 | 2450 | 2460 | 2450 | 702 |
| 221 | 20240105 | 145400 | 5267186805 | 2445 | 2450 | 2450 | 2445 | 600 |
| 222 | 20240105 | 145300 | 5265718565 | 2450 | 2450 | 2465 | 2450 | 1346 |
| 223 | 20240105 | 145200 | 5262420750 | 2450 | 2450 | 2465 | 2445 | 352 |
| 224 | 20240105 | 145100 | 5261556705 | 2455 | 2440 | 2465 | 2430 | 1131 |
| 225 | 20240105 | 145000 | 5258799280 | 2435 | 2470 | 2470 | 2435 | 3795 |
| 226 | 20240105 | 144900 | 5249514150 | 2470 | 2470 | 2470 | 2470 | 242 |
| 227 | 20240105 | 144800 | 5248916410 | 2470 | 2465 | 2470 | 2465 | 163 |
| 228 | 20240105 | 144700 | 5248514210 | 2455 | 2460 | 2470 | 2455 | 134 |
| 229 | 20240105 | 144600 | 5248184130 | 2470 | 2480 | 2490 | 2465 | 768 |
| 230 | 20240105 | 144500 | 5246283585 | 2490 | 2500 | 2500 | 2475 | 1032 |
| 231 | 20240105 | 144400 | 5243718250 | 2480 | 2460 | 2500 | 2460 | 13572 |
| 232 | 20240105 | 144300 | 5210299860 | 2460 | 2455 | 2460 | 2450 | 6271 |
| 233 | 20240105 | 144200 | 5194901075 | 2460 | 2470 | 2475 | 2460 | 1294 |
| 234 | 20240105 | 144100 | 5191707050 | 2470 | 2445 | 2470 | 2445 | 606 |
| 235 | 20240105 | 144000 | 5190217035 | 2455 | 2445 | 2455 | 2440 | 801 |
| 236 | 20240105 | 143900 | 5188255690 | 2440 | 2440 | 2450 | 2440 | 1887 |
| 237 | 20240105 | 143800 | 5183650570 | 2440 | 2450 | 2450 | 2440 | 1588 |
| 238 | 20240105 | 143700 | 5179766720 | 2450 | 2470 | 2475 | 2450 | 1615 |
| 239 | 20240105 | 143600 | 5175790300 | 2465 | 2475 | 2475 | 2465 | 596 |
| 240 | 20240105 | 143500 | 5174320865 | 2450 | 2460 | 2470 | 2445 | 3311 |
| 241 | 20240105 | 143400 | 5166186810 | 2450 | 2460 | 2460 | 2450 | 6081 |
| 242 | 20240105 | 143300 | 5151274885 | 2475 | 2475 | 2485 | 2450 | 5938 |
| 243 | 20240105 | 143200 | 5136660065 | 2470 | 2460 | 2470 | 2455 | 2127 |
| 244 | 20240105 | 143100 | 5131428790 | 2460 | 2475 | 2475 | 2460 | 4763 |
| 245 | 20240105 | 143000 | 5119681275 | 2475 | 2500 | 2500 | 2465 | 9111 |
| 246 | 20240105 | 142900 | 5097136265 | 2500 | 2535 | 2535 | 2495 | 1102 |
| 247 | 20240105 | 142800 | 5094379215 | 2535 | 2535 | 2535 | 2530 | 926 |
| 248 | 20240105 | 142700 | 5092032305 | 2535 | 2530 | 2540 | 2530 | 225 |
| 249 | 20240105 | 142600 | 5091461935 | 2530 | 2525 | 2540 | 2525 | 2565 |
| 250 | 20240105 | 142500 | 5084975725 | 2525 | 2515 | 2525 | 2515 | 83 |
| 251 | 20240105 | 142400 | 5084766160 | 2510 | 2495 | 2510 | 2495 | 1798 |
| 252 | 20240105 | 142300 | 5080265605 | 2495 | 2480 | 2495 | 2475 | 3977 |
| 253 | 20240105 | 142200 | 5070397210 | 2480 | 2480 | 2480 | 2480 | 1813 |
| 254 | 20240105 | 142100 | 5065900970 | 2480 | 2485 | 2485 | 2475 | 1442 |
| 255 | 20240105 | 142000 | 5062327170 | 2485 | 2485 | 2485 | 2485 | 140 |
| 256 | 20240105 | 141900 | 5061979270 | 2480 | 2480 | 2490 | 2480 | 299 |
| 257 | 20240105 | 141800 | 5061237170 | 2480 | 2480 | 2490 | 2470 | 1484 |
| 258 | 20240105 | 141700 | 5057566895 | 2470 | 2510 | 2510 | 2470 | 2487 |
| 259 | 20240105 | 141600 | 5051397665 | 2510 | 2490 | 2510 | 2485 | 1270 |
| 260 | 20240105 | 141500 | 5048233305 | 2490 | 2510 | 2510 | 2490 | 9160 |
| 261 | 20240105 | 141400 | 5025410465 | 2510 | 2510 | 2515 | 2505 | 1205 |
| 262 | 20240105 | 141300 | 5022390645 | 2510 | 2520 | 2520 | 2510 | 218 |
| 263 | 20240105 | 141200 | 5021843435 | 2505 | 2530 | 2530 | 2505 | 1386 |
| 264 | 20240105 | 141100 | 5018351935 | 2530 | 2510 | 2530 | 2510 | 654 |
| 265 | 20240105 | 141000 | 5016705595 | 2510 | 2495 | 2510 | 2495 | 227 |
| 266 | 20240105 | 140900 | 5016137130 | 2495 | 2515 | 2520 | 2495 | 2332 |
| 267 | 20240105 | 140800 | 5010307330 | 2515 | 2515 | 2520 | 2515 | 354 |
| 268 | 20240105 | 140700 | 5009417005 | 2515 | 2505 | 2515 | 2500 | 1883 |
| 269 | 20240105 | 140600 | 5004708390 | 2505 | 2525 | 2530 | 2505 | 2083 |
| 270 | 20240105 | 140500 | 4999471605 | 2525 | 2530 | 2530 | 2525 | 100 |
| 271 | 20240105 | 140400 | 4999219085 | 2530 | 2525 | 2530 | 2525 | 1355 |
| 272 | 20240105 | 140300 | 4995797695 | 2525 | 2525 | 2525 | 2495 | 10054 |
| 273 | 20240105 | 140200 | 4970519555 | 2525 | 2515 | 2525 | 2490 | 7117 |
| 274 | 20240105 | 140100 | 4952671650 | 2510 | 2525 | 2525 | 2510 | 338 |
| 275 | 20240105 | 140000 | 4951822355 | 2525 | 2515 | 2525 | 2510 | 9147 |
| 276 | 20240105 | 135900 | 4928858615 | 2525 | 2545 | 2545 | 2515 | 3194 |
| 277 | 20240105 | 135800 | 4920794080 | 2550 | 2560 | 2560 | 2550 | 2763 |
| 278 | 20240105 | 135700 | 4913734340 | 2565 | 2565 | 2565 | 2565 | 860 |
| 279 | 20240105 | 135600 | 4911528440 | 2585 | 2570 | 2585 | 2555 | 914 |
| 280 | 20240105 | 135500 | 4909181300 | 2565 | 2555 | 2565 | 2540 | 6042 |
| 281 | 20240105 | 135400 | 4893764050 | 2555 | 2555 | 2565 | 2555 | 1465 |
| 282 | 20240105 | 135300 | 4890014930 | 2555 | 2530 | 2555 | 2530 | 6967 |
| 283 | 20240105 | 135200 | 4872351860 | 2525 | 2555 | 2555 | 2525 | 9758 |
| 284 | 20240105 | 135100 | 4847600160 | 2560 | 2565 | 2565 | 2550 | 2037 |
| 285 | 20240105 | 135000 | 4842387690 | 2545 | 2580 | 2585 | 2545 | 4290 |
| 286 | 20240105 | 134900 | 4831360680 | 2580 | 2580 | 2580 | 2580 | 1973 |
| 287 | 20240105 | 134800 | 4826270340 | 2580 | 2600 | 2600 | 2580 | 1467 |
| 288 | 20240105 | 134700 | 4822474460 | 2600 | 2590 | 2605 | 2585 | 674 |
| 289 | 20240105 | 134600 | 4820719395 | 2590 | 2605 | 2605 | 2590 | 2635 |
| 290 | 20240105 | 134500 | 4813875780 | 2605 | 2580 | 2620 | 2580 | 1545 |
| 291 | 20240105 | 134400 | 4809873265 | 2575 | 2615 | 2625 | 2575 | 8990 |
| 292 | 20240105 | 134300 | 4786506835 | 2615 | 2580 | 2625 | 2580 | 16878 |
| 293 | 20240105 | 134200 | 4742541525 | 2580 | 2580 | 2580 | 2560 | 4086 |
| 294 | 20240105 | 134100 | 4732020095 | 2585 | 2580 | 2585 | 2580 | 628 |
| 295 | 20240105 | 134000 | 4730396925 | 2580 | 2575 | 2580 | 2565 | 3112 |
| 296 | 20240105 | 133900 | 4722386665 | 2575 | 2560 | 2575 | 2555 | 1777 |
| 297 | 20240105 | 133800 | 4717832235 | 2560 | 2550 | 2560 | 2545 | 6028 |
| 298 | 20240105 | 133700 | 4702455700 | 2550 | 2550 | 2550 | 2545 | 1492 |
| 299 | 20240105 | 133600 | 4698657970 | 2550 | 2535 | 2555 | 2535 | 2779 |
| 300 | 20240105 | 133500 | 4691597310 | 2540 | 2540 | 2540 | 2540 | 9 |
| 301 | 20240105 | 133400 | 4691574450 | 2540 | 2530 | 2545 | 2515 | 14360 |
| 302 | 20240105 | 133300 | 4655236755 | 2530 | 2520 | 2530 | 2500 | 5116 |
| 303 | 20240105 | 133200 | 4642318330 | 2520 | 2520 | 2520 | 2520 | 102 |
| 304 | 20240105 | 133100 | 4642061290 | 2520 | 2520 | 2520 | 2500 | 775 |
| 305 | 20240105 | 133000 | 4640120395 | 2520 | 2515 | 2525 | 2510 | 1348 |
| 306 | 20240105 | 132900 | 4636726435 | 2495 | 2510 | 2510 | 2495 | 1007 |
| 307 | 20240105 | 132800 | 4634210340 | 2500 | 2500 | 2500 | 2500 | 306 |
| 308 | 20240105 | 132700 | 4633445340 | 2500 | 2495 | 2505 | 2490 | 2623 |
| 309 | 20240105 | 132600 | 4626900060 | 2495 | 2505 | 2505 | 2490 | 1888 |
| 310 | 20240105 | 132500 | 4622187450 | 2490 | 2500 | 2500 | 2490 | 9060 |
| 311 | 20240105 | 132400 | 4599581870 | 2500 | 2515 | 2515 | 2500 | 3670 |
| 312 | 20240105 | 132300 | 4590397790 | 2515 | 2515 | 2515 | 2515 | 217 |
| 313 | 20240105 | 132200 | 4589852035 | 2515 | 2520 | 2520 | 2515 | 1039 |
| 314 | 20240105 | 132100 | 4587236875 | 2515 | 2505 | 2515 | 2505 | 823 |
| 315 | 20240105 | 132000 | 4585173100 | 2505 | 2505 | 2510 | 2500 | 3635 |
| 316 | 20240105 | 131900 | 4576069280 | 2505 | 2515 | 2515 | 2500 | 1406 |
| 317 | 20240105 | 131800 | 4572546190 | 2510 | 2525 | 2525 | 2510 | 1984 |
| 318 | 20240105 | 131700 | 4567547585 | 2525 | 2520 | 2525 | 2520 | 808 |
| 319 | 20240105 | 131600 | 4565507890 | 2510 | 2510 | 2545 | 2510 | 7296 |
| 320 | 20240105 | 131500 | 4547135690 | 2510 | 2505 | 2510 | 2500 | 1565 |
| 321 | 20240105 | 131400 | 4543218255 | 2505 | 2505 | 2505 | 2505 | 3837 |
| 322 | 20240105 | 131300 | 4533606570 | 2505 | 2510 | 2510 | 2500 | 11897 |
| 323 | 20240105 | 131200 | 4503820110 | 2510 | 2520 | 2520 | 2510 | 7878 |
| 324 | 20240105 | 131100 | 4484014420 | 2520 | 2525 | 2530 | 2520 | 2985 |
| 325 | 20240105 | 131000 | 4476486340 | 2530 | 2530 | 2540 | 2525 | 809 |
| 326 | 20240105 | 130900 | 4474439555 | 2530 | 2545 | 2545 | 2525 | 457 |
| 327 | 20240105 | 130800 | 4473284180 | 2545 | 2530 | 2545 | 2520 | 3422 |
| 328 | 20240105 | 130700 | 4464643055 | 2530 | 2560 | 2570 | 2525 | 69215 |
| 329 | 20240105 | 130600 | 4288938565 | 2560 | 2580 | 2580 | 2555 | 518 |
| 330 | 20240105 | 130500 | 4287612430 | 2580 | 2570 | 2580 | 2555 | 821 |
| 331 | 20240105 | 130400 | 4285500060 | 2570 | 2590 | 2590 | 2570 | 774 |
| 332 | 20240105 | 130300 | 4283510455 | 2590 | 2575 | 2590 | 2565 | 1069 |
| 333 | 20240105 | 130200 | 4280755680 | 2565 | 2580 | 2580 | 2565 | 860 |
| 334 | 20240105 | 130100 | 4278543265 | 2575 | 2575 | 2575 | 2565 | 1862 |
| 335 | 20240105 | 130000 | 4273755540 | 2570 | 2560 | 2570 | 2550 | 8222 |
| 336 | 20240105 | 125900 | 4252729410 | 2560 | 2550 | 2560 | 2550 | 4761 |
| 337 | 20240105 | 125800 | 4240582575 | 2545 | 2545 | 2550 | 2545 | 2161 |
| 338 | 20240105 | 125700 | 4235080200 | 2545 | 2550 | 2555 | 2545 | 9041 |
| 339 | 20240105 | 125600 | 4212035305 | 2550 | 2560 | 2560 | 2550 | 1208 |
| 340 | 20240105 | 125500 | 4208950260 | 2560 | 2555 | 2560 | 2555 | 406 |
| 341 | 20240105 | 125400 | 4207912620 | 2555 | 2550 | 2560 | 2550 | 294 |
| 342 | 20240105 | 125300 | 4207161205 | 2550 | 2555 | 2560 | 2545 | 2467 |
| 343 | 20240105 | 125200 | 4200877455 | 2560 | 2550 | 2560 | 2545 | 3846 |
| 344 | 20240105 | 125100 | 4191086180 | 2560 | 2560 | 2565 | 2550 | 3162 |
| 345 | 20240105 | 125000 | 4183016455 | 2550 | 2550 | 2560 | 2550 | 3750 |
| 346 | 20240105 | 124900 | 4173450100 | 2550 | 2560 | 2560 | 2550 | 1761 |
| 347 | 20240105 | 124800 | 4168953910 | 2560 | 2565 | 2565 | 2555 | 680 |
| 348 | 20240105 | 124700 | 4167215305 | 2555 | 2575 | 2575 | 2555 | 5043 |
| 349 | 20240105 | 124600 | 4154294705 | 2575 | 2585 | 2585 | 2575 | 923 |
| 350 | 20240105 | 124500 | 4151916960 | 2585 | 2590 | 2600 | 2585 | 1829 |
| 351 | 20240105 | 124400 | 4147168995 | 2595 | 2585 | 2595 | 2580 | 3873 |
| 352 | 20240105 | 124300 | 4137165120 | 2585 | 2595 | 2605 | 2585 | 1684 |
| 353 | 20240105 | 124200 | 4132804150 | 2605 | 2570 | 2610 | 2565 | 5874 |
| 354 | 20240105 | 124100 | 4117675260 | 2565 | 2570 | 2575 | 2560 | 6757 |
| 355 | 20240105 | 124000 | 4100359070 | 2575 | 2575 | 2595 | 2570 | 1897 |
| 356 | 20240105 | 123900 | 4095474780 | 2565 | 2580 | 2580 | 2565 | 1659 |
| 357 | 20240105 | 123800 | 4091204405 | 2580 | 2560 | 2580 | 2560 | 3340 |
| 358 | 20240105 | 123700 | 4082631220 | 2565 | 2585 | 2585 | 2560 | 6800 |
| 359 | 20240105 | 123600 | 4065191135 | 2585 | 2600 | 2600 | 2585 | 3804 |
| 360 | 20240105 | 123500 | 4055325925 | 2600 | 2605 | 2615 | 2600 | 3122 |
| 361 | 20240105 | 123400 | 4047197165 | 2615 | 2620 | 2625 | 2610 | 5354 |
| 362 | 20240105 | 123300 | 4033188660 | 2615 | 2600 | 2615 | 2600 | 4529 |
| 363 | 20240105 | 123200 | 4021375705 | 2600 | 2620 | 2620 | 2600 | 5158 |
| 364 | 20240105 | 123100 | 4007916255 | 2615 | 2630 | 2630 | 2610 | 3173 |
| 365 | 20240105 | 123000 | 3999601760 | 2625 | 2620 | 2630 | 2620 | 2512 |
| 366 | 20240105 | 122900 | 3993008220 | 2630 | 2605 | 2630 | 2605 | 4750 |
| 367 | 20240105 | 122800 | 3980543665 | 2610 | 2635 | 2640 | 2610 | 10530 |
| 368 | 20240105 | 122700 | 3952900960 | 2635 | 2625 | 2635 | 2615 | 16605 |
| 369 | 20240105 | 122600 | 3909235635 | 2620 | 2600 | 2620 | 2590 | 13542 |
| 370 | 20240105 | 122500 | 3873966235 | 2600 | 2580 | 2600 | 2580 | 6402 |
| 371 | 20240105 | 122400 | 3857383240 | 2580 | 2550 | 2580 | 2545 | 6341 |
| 372 | 20240105 | 122300 | 3841113075 | 2545 | 2545 | 2555 | 2545 | 4272 |
| 373 | 20240105 | 122200 | 3830233075 | 2540 | 2550 | 2560 | 2540 | 14562 |
| 374 | 20240105 | 122100 | 3793134890 | 2550 | 2565 | 2565 | 2550 | 6026 |
| 375 | 20240105 | 122000 | 3777735120 | 2560 | 2565 | 2565 | 2560 | 3086 |
| 376 | 20240105 | 121900 | 3769828035 | 2575 | 2565 | 2575 | 2560 | 1968 |
| 377 | 20240105 | 121800 | 3764776170 | 2580 | 2555 | 2580 | 2555 | 1480 |
| 378 | 20240105 | 121700 | 3760984200 | 2565 | 2580 | 2585 | 2560 | 3755 |
| 379 | 20240105 | 121600 | 3751358555 | 2585 | 2575 | 2585 | 2560 | 5903 |
| 380 | 20240105 | 121500 | 3736211855 | 2570 | 2585 | 2590 | 2570 | 11337 |
| 381 | 20240105 | 121400 | 3707051270 | 2595 | 2560 | 2595 | 2555 | 9915 |
| 382 | 20240105 | 121300 | 3681535015 | 2560 | 2595 | 2600 | 2555 | 20973 |
| 383 | 20240105 | 121200 | 3627752045 | 2600 | 2625 | 2630 | 2595 | 18300 |
| 384 | 20240105 | 121100 | 3580089615 | 2640 | 2635 | 2640 | 2625 | 1262 |
| 385 | 20240105 | 121000 | 3576769265 | 2640 | 2630 | 2640 | 2625 | 7270 |
| 386 | 20240105 | 120900 | 3557633565 | 2630 | 2635 | 2635 | 2625 | 11476 |
| 387 | 20240105 | 120800 | 3527442795 | 2630 | 2625 | 2635 | 2625 | 2952 |
| 388 | 20240105 | 120700 | 3519678715 | 2625 | 2615 | 2635 | 2615 | 7383 |
| 389 | 20240105 | 120600 | 3500287340 | 2625 | 2620 | 2625 | 2605 | 6728 |
| 390 | 20240105 | 120500 | 3482683015 | 2610 | 2610 | 2635 | 2605 | 10548 |
| 391 | 20240105 | 120400 | 3455089755 | 2610 | 2620 | 2620 | 2605 | 12456 |
| 392 | 20240105 | 120300 | 3422552145 | 2615 | 2620 | 2635 | 2610 | 14412 |
| 393 | 20240105 | 120200 | 3384792085 | 2620 | 2660 | 2675 | 2620 | 37579 |
| 394 | 20240105 | 120100 | 3284998140 | 2660 | 2675 | 2680 | 2660 | 18649 |
| 395 | 20240105 | 120000 | 3235098140 | 2680 | 2655 | 2680 | 2655 | 8213 |
| 396 | 20240105 | 115900 | 3213206155 | 2655 | 2680 | 2680 | 2650 | 13743 |
| 397 | 20240105 | 115800 | 3176508645 | 2675 | 2670 | 2685 | 2665 | 36995 |
| 398 | 20240105 | 115700 | 3077500185 | 2675 | 2645 | 2675 | 2640 | 36549 |
| 399 | 20240105 | 115600 | 2980235310 | 2645 | 2640 | 2645 | 2640 | 21336 |
| 400 | 20240105 | 115500 | 2923832960 | 2645 | 2615 | 2645 | 2610 | 30509 |
| 401 | 20240105 | 115400 | 2843459810 | 2625 | 2640 | 2640 | 2585 | 15232 |
| 402 | 20240105 | 115300 | 2803618430 | 2640 | 2590 | 2650 | 2590 | 60128 |
| 403 | 20240105 | 115200 | 2646106405 | 2590 | 2590 | 2590 | 2585 | 2744 |
| 404 | 20240105 | 115100 | 2638999695 | 2590 | 2575 | 2590 | 2570 | 2404 |
| 405 | 20240105 | 115000 | 2632806810 | 2575 | 2580 | 2585 | 2575 | 1412 |
| 406 | 20240105 | 114900 | 2629163390 | 2580 | 2585 | 2595 | 2580 | 8781 |
| 407 | 20240105 | 114800 | 2606432015 | 2585 | 2560 | 2585 | 2550 | 2801 |
| 408 | 20240105 | 114700 | 2599243605 | 2550 | 2565 | 2565 | 2550 | 4196 |
| 409 | 20240105 | 114600 | 2588507965 | 2565 | 2575 | 2575 | 2560 | 1171 |
| 410 | 20240105 | 114500 | 2585502910 | 2575 | 2560 | 2575 | 2555 | 2449 |
| 411 | 20240105 | 114400 | 2579229270 | 2555 | 2555 | 2575 | 2555 | 671 |
| 412 | 20240105 | 114300 | 2577513265 | 2575 | 2565 | 2575 | 2555 | 2998 |
| 413 | 20240105 | 114200 | 2569828715 | 2565 | 2590 | 2590 | 2565 | 3440 |
| 414 | 20240105 | 114100 | 2560975855 | 2570 | 2595 | 2595 | 2570 | 4725 |
| 415 | 20240105 | 114000 | 2548783035 | 2595 | 2590 | 2600 | 2590 | 3477 |
| 416 | 20240105 | 113900 | 2539749275 | 2600 | 2570 | 2600 | 2570 | 18414 |
| 417 | 20240105 | 113800 | 2491970770 | 2580 | 2545 | 2585 | 2545 | 7828 |
| 418 | 20240105 | 113700 | 2471913885 | 2550 | 2540 | 2555 | 2540 | 1092 |
| 419 | 20240105 | 113600 | 2469140100 | 2550 | 2540 | 2550 | 2530 | 2848 |
| 420 | 20240105 | 113500 | 2461897850 | 2540 | 2545 | 2545 | 2530 | 1506 |
| 421 | 20240105 | 113400 | 2458080675 | 2545 | 2555 | 2560 | 2540 | 1897 |
| 422 | 20240105 | 113300 | 2453247860 | 2560 | 2530 | 2570 | 2530 | 11172 |
| 423 | 20240105 | 113200 | 2424745415 | 2525 | 2520 | 2540 | 2520 | 1763 |
| 424 | 20240105 | 113100 | 2420288835 | 2515 | 2520 | 2530 | 2510 | 4843 |
| 425 | 20240105 | 113000 | 2408103940 | 2520 | 2525 | 2525 | 2520 | 2459 |
| 426 | 20240105 | 112900 | 2401896735 | 2525 | 2530 | 2540 | 2525 | 6828 |
| 427 | 20240105 | 112800 | 2384639670 | 2535 | 2545 | 2545 | 2530 | 9391 |
| 428 | 20240105 | 112700 | 2360812960 | 2545 | 2545 | 2550 | 2545 | 3057 |
| 429 | 20240105 | 112600 | 2353032845 | 2550 | 2550 | 2555 | 2545 | 4614 |
| 430 | 20240105 | 112500 | 2341268720 | 2545 | 2570 | 2570 | 2545 | 8745 |
| 431 | 20240105 | 112400 | 2318936405 | 2570 | 2545 | 2570 | 2545 | 9811 |
| 432 | 20240105 | 112300 | 2293928680 | 2545 | 2550 | 2560 | 2530 | 6744 |
| 433 | 20240105 | 112200 | 2276740950 | 2555 | 2565 | 2565 | 2550 | 6308 |
| 434 | 20240105 | 112100 | 2260643380 | 2565 | 2575 | 2575 | 2550 | 8122 |
| 435 | 20240105 | 112000 | 2239849265 | 2575 | 2595 | 2605 | 2565 | 16565 |
| 436 | 20240105 | 111900 | 2197004460 | 2595 | 2585 | 2605 | 2575 | 15926 |
| 437 | 20240105 | 111800 | 2155729415 | 2585 | 2580 | 2595 | 2570 | 17640 |
| 438 | 20240105 | 111700 | 2110133185 | 2580 | 2570 | 2580 | 2565 | 8252 |
| 439 | 20240105 | 111600 | 2088890275 | 2565 | 2540 | 2575 | 2535 | 12066 |
| 440 | 20240105 | 111500 | 2058108365 | 2555 | 2555 | 2570 | 2540 | 4092 |
| 441 | 20240105 | 111400 | 2047642710 | 2555 | 2520 | 2570 | 2520 | 1180 |
| 442 | 20240105 | 111300 | 2044639430 | 2520 | 2525 | 2535 | 2515 | 15097 |
| 443 | 20240105 | 111200 | 2006588505 | 2525 | 2545 | 2550 | 2525 | 10738 |
| 444 | 20240105 | 111100 | 1979369860 | 2545 | 2555 | 2555 | 2540 | 4560 |
| 445 | 20240105 | 111000 | 1967752080 | 2555 | 2560 | 2560 | 2540 | 10719 |
| 446 | 20240105 | 110900 | 1940384830 | 2560 | 2615 | 2625 | 2560 | 21552 |
| 447 | 20240105 | 110800 | 1884611400 | 2615 | 2530 | 2615 | 2530 | 24769 |
| 448 | 20240105 | 110700 | 1821318355 | 2535 | 2525 | 2620 | 2520 | 58526 |
| 449 | 20240105 | 110600 | 1670300065 | 2545 | 2550 | 2550 | 2525 | 18511 |
| 450 | 20240105 | 110500 | 1623425910 | 2555 | 2505 | 2555 | 2500 | 9974 |
| 451 | 20240105 | 110400 | 1598232500 | 2495 | 2515 | 2550 | 2490 | 23345 |
| 452 | 20240105 | 110300 | 1539609210 | 2520 | 2595 | 2595 | 2485 | 24243 |
| 453 | 20240105 | 110200 | 1477989610 | 2595 | 2440 | 2640 | 2440 | 98005 |
| 454 | 20240105 | 110100 | 1227852775 | 2435 | 2400 | 2435 | 2395 | 17886 |
| 455 | 20240105 | 110000 | 1184538290 | 2400 | 2410 | 2410 | 2395 | 1303 |
| 456 | 20240105 | 105900 | 1181414015 | 2410 | 2415 | 2415 | 2410 | 322 |
| 457 | 20240105 | 105800 | 1180637885 | 2420 | 2410 | 2420 | 2410 | 3979 |
| 458 | 20240105 | 105700 | 1171012545 | 2405 | 2395 | 2405 | 2390 | 4224 |
| 459 | 20240105 | 105600 | 1160876080 | 2395 | 2380 | 2395 | 2380 | 2865 |
| 460 | 20240105 | 105500 | 1154049360 | 2380 | 2380 | 2400 | 2370 | 3120 |
| 461 | 20240105 | 105400 | 1146626165 | 2380 | 2415 | 2420 | 2375 | 9114 |
| 462 | 20240105 | 105300 | 1124777935 | 2415 | 2435 | 2435 | 2415 | 2352 |
| 463 | 20240105 | 105200 | 1119076305 | 2435 | 2440 | 2440 | 2430 | 1229 |
| 464 | 20240105 | 105100 | 1116082890 | 2445 | 2445 | 2445 | 2430 | 3699 |
| 465 | 20240105 | 105000 | 1107059445 | 2445 | 2430 | 2445 | 2430 | 876 |
| 466 | 20240105 | 104900 | 1104918435 | 2425 | 2425 | 2440 | 2425 | 4494 |
| 467 | 20240105 | 104800 | 1093991390 | 2430 | 2425 | 2430 | 2420 | 1889 |
| 468 | 20240105 | 104700 | 1089413310 | 2420 | 2425 | 2430 | 2415 | 2315 |
| 469 | 20240105 | 104600 | 1083798525 | 2420 | 2435 | 2435 | 2410 | 7459 |
| 470 | 20240105 | 104500 | 1065767305 | 2435 | 2440 | 2440 | 2420 | 2635 |
| 471 | 20240105 | 104400 | 1059374175 | 2420 | 2455 | 2455 | 2420 | 8319 |
| 472 | 20240105 | 104300 | 1039191995 | 2455 | 2475 | 2480 | 2425 | 8449 |
| 473 | 20240105 | 104200 | 1018548040 | 2480 | 2475 | 2480 | 2455 | 4660 |
| 474 | 20240105 | 104100 | 1007054495 | 2475 | 2475 | 2495 | 2475 | 5395 |
| 475 | 20240105 | 104000 | 993644785 | 2480 | 2475 | 2490 | 2465 | 9305 |
| 476 | 20240105 | 103900 | 970600675 | 2480 | 2465 | 2480 | 2460 | 12435 |
| 477 | 20240105 | 103800 | 939911715 | 2470 | 2455 | 2470 | 2435 | 15913 |
| 478 | 20240105 | 103700 | 900873035 | 2435 | 2475 | 2510 | 2410 | 94954 |
| 479 | 20240105 | 103600 | 666116355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 480 | 20240105 | 103500 | 666116355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 481 | 20240105 | 103400 | 666116355 | 2470 | 2460 | 2470 | 2435 | 14039 |
| 482 | 20240105 | 103300 | 631601735 | 2460 | 2415 | 2460 | 2415 | 16198 |
| 483 | 20240105 | 103200 | 591991350 | 2410 | 2410 | 2440 | 2410 | 14239 |
| 484 | 20240105 | 103100 | 557438465 | 2415 | 2400 | 2415 | 2395 | 5699 |
| 485 | 20240105 | 103000 | 543718835 | 2400 | 2395 | 2400 | 2395 | 3359 |
| 486 | 20240105 | 102900 | 535662460 | 2395 | 2400 | 2405 | 2395 | 3699 |
| 487 | 20240105 | 102800 | 526796565 | 2405 | 2400 | 2420 | 2395 | 2532 |
| 488 | 20240105 | 102700 | 520711475 | 2405 | 2405 | 2420 | 2390 | 11943 |
| 489 | 20240105 | 102600 | 491924215 | 2390 | 2365 | 2415 | 2360 | 39958 |
| 490 | 20240105 | 102500 | 396939915 | 2365 | 2360 | 2365 | 2360 | 3097 |
| 491 | 20240105 | 102400 | 389627810 | 2365 | 2350 | 2365 | 2345 | 21382 |
| 492 | 20240105 | 102300 | 339164425 | 2350 | 2350 | 2355 | 2350 | 404 |
| 493 | 20240105 | 102200 | 338214925 | 2355 | 2350 | 2355 | 2345 | 1594 |
| 494 | 20240105 | 102100 | 334469095 | 2355 | 2355 | 2355 | 2350 | 41 |
| 495 | 20240105 | 102000 | 334372590 | 2350 | 2350 | 2350 | 2350 | 293 |
| 496 | 20240105 | 101900 | 333684040 | 2350 | 2345 | 2350 | 2345 | 1654 |
| 497 | 20240105 | 101800 | 329799030 | 2320 | 2320 | 2340 | 2320 | 4541 |
| 498 | 20240105 | 101700 | 319204365 | 2320 | 2325 | 2330 | 2320 | 64 |
| 499 | 20240105 | 101600 | 319055690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 500 | 20240105 | 101500 | 319055690 | 2320 | 2320 | 2320 | 2320 | 250 |
| 501 | 20240105 | 101400 | 318475690 | 2320 | 2320 | 2320 | 2320 | 50 |
| 502 | 20240105 | 101300 | 318359690 | 2320 | 2325 | 2325 | 2320 | 1738 |
| 503 | 20240105 | 101200 | 314326525 | 2325 | 2335 | 2335 | 2325 | 792 |
| 504 | 20240105 | 101100 | 312477465 | 2335 | 2340 | 2340 | 2335 | 158 |
| 505 | 20240105 | 101000 | 312107940 | 2340 | 2340 | 2340 | 2340 | 1 |
| 506 | 20240105 | 100900 | 312105600 | 2340 | 2340 | 2340 | 2340 | 1011 |
| 507 | 20240105 | 100800 | 309739860 | 2345 | 2330 | 2345 | 2330 | 1634 |
| 508 | 20240105 | 100700 | 305928790 | 2325 | 2310 | 2325 | 2310 | 831 |
| 509 | 20240105 | 100600 | 304002320 | 2305 | 2305 | 2305 | 2305 | 402 |
| 510 | 20240105 | 100500 | 303075710 | 2310 | 2320 | 2320 | 2310 | 596 |
| 511 | 20240105 | 100400 | 301696950 | 2320 | 2320 | 2320 | 2320 | 100 |
| 512 | 20240105 | 100300 | 301464950 | 2320 | 2335 | 2335 | 2300 | 2758 |
| 513 | 20240105 | 100200 | 295070610 | 2340 | 2340 | 2340 | 2340 | 11 |
| 514 | 20240105 | 100100 | 295044870 | 2340 | 2355 | 2365 | 2335 | 4972 |
| 515 | 20240105 | 100000 | 283342605 | 2355 | 2340 | 2375 | 2320 | 16207 |
| 516 | 20240105 | 095900 | 245214530 | 2350 | 2335 | 2350 | 2335 | 3690 |
| 517 | 20240105 | 095800 | 236574990 | 2330 | 2320 | 2330 | 2315 | 4854 |
| 518 | 20240105 | 095700 | 225287860 | 2315 | 2305 | 2315 | 2305 | 895 |
| 519 | 20240105 | 095600 | 223220185 | 2305 | 2305 | 2305 | 2305 | 52 |
| 520 | 20240105 | 095500 | 223100325 | 2285 | 2285 | 2285 | 2285 | 0 |
| 521 | 20240105 | 095400 | 223100325 | 2285 | 2285 | 2300 | 2285 | 539 |
| 522 | 20240105 | 095300 | 221867930 | 2285 | 2300 | 2300 | 2285 | 627 |
| 523 | 20240105 | 095200 | 220425845 | 2300 | 2305 | 2305 | 2300 | 296 |
| 524 | 20240105 | 095100 | 219744930 | 2305 | 2280 | 2305 | 2275 | 847 |
| 525 | 20240105 | 095000 | 217807005 | 2305 | 2300 | 2305 | 2265 | 4504 |
| 526 | 20240105 | 094900 | 207520970 | 2300 | 2305 | 2305 | 2300 | 1101 |
| 527 | 20240105 | 094800 | 204984800 | 2320 | 2320 | 2320 | 2320 | 0 |
| 528 | 20240105 | 094700 | 204984800 | 2320 | 2310 | 2320 | 2310 | 227 |
| 529 | 20240105 | 094600 | 204460420 | 2310 | 2315 | 2320 | 2295 | 1549 |
| 530 | 20240105 | 094500 | 200870545 | 2310 | 2295 | 2310 | 2295 | 556 |
| 531 | 20240105 | 094400 | 199586945 | 2290 | 2290 | 2290 | 2290 | 2096 |
| 532 | 20240105 | 094300 | 194787105 | 2290 | 2290 | 2290 | 2290 | 260 |
| 533 | 20240105 | 094200 | 194191705 | 2290 | 2290 | 2290 | 2290 | 2599 |
| 534 | 20240105 | 094100 | 188239995 | 2290 | 2295 | 2305 | 2290 | 7385 |
| 535 | 20240105 | 094000 | 171297040 | 2300 | 2300 | 2300 | 2300 | 44 |
| 536 | 20240105 | 093900 | 171195840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 537 | 20240105 | 093800 | 171195840 | 2310 | 2305 | 2310 | 2305 | 600 |
| 538 | 20240105 | 093700 | 169809860 | 2310 | 2315 | 2315 | 2295 | 193 |
| 539 | 20240105 | 093600 | 169366870 | 2315 | 2300 | 2315 | 2300 | 4338 |
| 540 | 20240105 | 093500 | 159388865 | 2300 | 2315 | 2320 | 2300 | 485 |
| 541 | 20240105 | 093400 | 158271645 | 2320 | 2305 | 2320 | 2305 | 1059 |
| 542 | 20240105 | 093300 | 155829765 | 2320 | 2305 | 2325 | 2300 | 8116 |
| 543 | 20240105 | 093200 | 136994935 | 2305 | 2290 | 2310 | 2290 | 3779 |
| 544 | 20240105 | 093100 | 128300220 | 2290 | 2280 | 2290 | 2280 | 1544 |
| 545 | 20240105 | 093000 | 124767565 | 2270 | 2260 | 2270 | 2260 | 2040 |
| 546 | 20240105 | 092900 | 120144225 | 2260 | 2250 | 2260 | 2250 | 6530 |
| 547 | 20240105 | 092800 | 105451710 | 2245 | 2215 | 2245 | 2215 | 1841 |
| 548 | 20240105 | 092700 | 101344710 | 2215 | 2225 | 2230 | 2215 | 1545 |
| 549 | 20240105 | 092600 | 97916530 | 2215 | 2235 | 2235 | 2195 | 2438 |
| 550 | 20240105 | 092500 | 92528910 | 2240 | 2240 | 2240 | 2240 | 0 |
| 551 | 20240105 | 092400 | 92528910 | 2240 | 2240 | 2240 | 2240 | 466 |
| 552 | 20240105 | 092300 | 91485070 | 2240 | 2240 | 2240 | 2240 | 50 |
| 553 | 20240105 | 092200 | 91373070 | 2245 | 2245 | 2245 | 2245 | 200 |
| 554 | 20240105 | 092100 | 90924070 | 2245 | 2250 | 2250 | 2245 | 140 |
| 555 | 20240105 | 092000 | 90609760 | 2265 | 2265 | 2265 | 2265 | 0 |
| 556 | 20240105 | 091900 | 90609760 | 2265 | 2265 | 2265 | 2265 | 1 |
| 557 | 20240105 | 091800 | 90607495 | 2270 | 2270 | 2270 | 2270 | 396 |
| 558 | 20240105 | 091700 | 89708575 | 2260 | 2280 | 2285 | 2260 | 1178 |
| 559 | 20240105 | 091600 | 87039530 | 2285 | 2285 | 2285 | 2260 | 2349 |
| 560 | 20240105 | 091500 | 81692905 | 2285 | 2265 | 2330 | 2265 | 9044 |
| 561 | 20240105 | 091400 | 60957100 | 2235 | 2215 | 2320 | 2215 | 5445 |
| 562 | 20240105 | 091300 | 48514360 | 2205 | 2200 | 2205 | 2200 | 478 |
| 563 | 20240105 | 091200 | 47461570 | 2200 | 2200 | 2200 | 2200 | 1 |
| 564 | 20240105 | 091100 | 47459370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 565 | 20240105 | 091000 | 47459370 | 2200 | 2200 | 2200 | 2200 | 28 |
| 566 | 20240105 | 090900 | 47397770 | 2205 | 2205 | 2205 | 2205 | 312 |
| 567 | 20240105 | 090800 | 46709810 | 2190 | 2200 | 2200 | 2190 | 478 |
| 568 | 20240105 | 090700 | 45661210 | 2190 | 2200 | 2200 | 2190 | 559 |
| 569 | 20240105 | 090600 | 44433355 | 2195 | 2205 | 2205 | 2195 | 2952 |
| 570 | 20240105 | 090500 | 37938300 | 2210 | 2230 | 2230 | 2210 | 1977 |
| 571 | 20240105 | 090400 | 33555225 | 2235 | 2235 | 2235 | 2235 | 223 |
| 572 | 20240105 | 090300 | 33056820 | 2240 | 2260 | 2265 | 2240 | 1628 |
| 573 | 20240105 | 090200 | 29387075 | 2255 | 2260 | 2280 | 2255 | 2674 |
| 574 | 20240105 | 090100 | 23351535 | 2285 | 2260 | 2300 | 2260 | 2345 |
| 575 | 20240105 | 090000 | 17974715 | 2255 | 2250 | 2255 | 2235 | 7986 |