29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 3 | 20240105 | 183800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20240105 | 183700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20240105 | 183600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20240105 | 183500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20240105 | 183400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20240105 | 183300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20240105 | 183200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20240105 | 183100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20240105 | 183000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20240105 | 182900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20240105 | 182800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20240105 | 182700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20240105 | 182600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20240105 | 182500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20240105 | 182400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20240105 | 182300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20240105 | 182200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20240105 | 182100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20240105 | 182000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20240105 | 181900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20240105 | 181800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20240105 | 181700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20240105 | 181600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20240105 | 181500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20240105 | 181400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20240105 | 181300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20240105 | 181200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20240105 | 181100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20240105 | 181000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20240105 | 180900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 33 | 20240105 | 180800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20240105 | 180700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20240105 | 180600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20240105 | 180500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20240105 | 180400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20240105 | 180300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20240105 | 180200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20240105 | 180100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20240105 | 180000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20240105 | 175900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20240105 | 175800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20240105 | 175700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20240105 | 175600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20240105 | 175500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20240105 | 175400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20240105 | 175300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20240105 | 175200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20240105 | 175100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20240105 | 175000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20240105 | 174900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20240105 | 174800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20240105 | 174700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20240105 | 174600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20240105 | 174500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20240105 | 174400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20240105 | 174300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20240105 | 174200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20240105 | 174100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20240105 | 174000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20240105 | 173900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 63 | 20240105 | 173800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20240105 | 173700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20240105 | 173600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20240105 | 173500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20240105 | 173400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20240105 | 173300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20240105 | 173200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20240105 | 173100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20240105 | 173000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20240105 | 172900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20240105 | 172800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20240105 | 172700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20240105 | 172600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20240105 | 172500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20240105 | 172400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20240105 | 172300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20240105 | 172200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20240105 | 172100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20240105 | 172000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20240105 | 171900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20240105 | 171800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20240105 | 171700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20240105 | 171600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20240105 | 171500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20240105 | 171400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20240105 | 171300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20240105 | 171200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20240105 | 171100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20240105 | 171000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20240105 | 170900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 93 | 20240105 | 170800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20240105 | 170700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20240105 | 170600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20240105 | 170500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20240105 | 170400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20240105 | 170300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20240105 | 170200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20240105 | 170100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20240105 | 170000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20240105 | 165900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20240105 | 165800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20240105 | 165700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20240105 | 165600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20240105 | 165500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20240105 | 165400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20240105 | 165300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20240105 | 165200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20240105 | 165100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20240105 | 165000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20240105 | 164900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20240105 | 164800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20240105 | 164700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20240105 | 164600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20240105 | 164500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20240105 | 164400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20240105 | 164300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20240105 | 164200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20240105 | 164100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20240105 | 164000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20240105 | 163900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 123 | 20240105 | 163800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20240105 | 163700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20240105 | 163600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20240105 | 163500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20240105 | 163400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20240105 | 163300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20240105 | 163200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20240105 | 163100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20240105 | 163000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20240105 | 162900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20240105 | 162800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20240105 | 162700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20240105 | 162600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20240105 | 162500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20240105 | 162400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20240105 | 162300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20240105 | 162200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20240105 | 162100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20240105 | 162000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20240105 | 161900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20240105 | 161800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20240105 | 161700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20240105 | 161600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20240105 | 161500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20240105 | 161400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20240105 | 161300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20240105 | 161200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20240105 | 161100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20240105 | 161000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20240105 | 160900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 153 | 20240105 | 160800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20240105 | 160700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20240105 | 160600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20240105 | 160500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20240105 | 160400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20240105 | 160300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20240105 | 160200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20240105 | 160100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20240105 | 160000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20240105 | 155900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20240105 | 155800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20240105 | 155700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20240105 | 155600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20240105 | 155500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20240105 | 155400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20240105 | 155300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20240105 | 155200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20240105 | 155100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20240105 | 155000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20240105 | 154900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20240105 | 154800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20240105 | 154700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20240105 | 154600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20240105 | 154500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20240105 | 154400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20240105 | 154300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20240105 | 154200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20240105 | 154100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20240105 | 154000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20240105 | 153900 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 183 | 20240105 | 153800 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20240105 | 153700 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20240105 | 153600 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20240105 | 153500 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20240105 | 153400 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20240105 | 153300 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20240105 | 153200 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20240105 | 153100 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20240105 | 153000 | 4681663310 | 6580 | 6580 | 6580 | 6580 | 19706 |
| 192 | 20240105 | 152900 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20240105 | 152800 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 194 | 20240105 | 152700 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 195 | 20240105 | 152600 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 196 | 20240105 | 152500 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 197 | 20240105 | 152400 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 198 | 20240105 | 152300 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 199 | 20240105 | 152200 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 200 | 20240105 | 152100 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 201 | 20240105 | 152000 | 4551997830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 202 | 20240105 | 151900 | 4551997830 | 6580 | 6560 | 6580 | 6560 | 1499 |
| 203 | 20240105 | 151800 | 4542151100 | 6560 | 6560 | 6570 | 6560 | 1320 |
| 204 | 20240105 | 151700 | 4533491890 | 6550 | 6540 | 6560 | 6540 | 545 |
| 205 | 20240105 | 151600 | 4529922580 | 6540 | 6540 | 6550 | 6540 | 656 |
| 206 | 20240105 | 151500 | 4525632330 | 6540 | 6550 | 6550 | 6540 | 564 |
| 207 | 20240105 | 151400 | 4521938780 | 6550 | 6550 | 6550 | 6550 | 1174 |
| 208 | 20240105 | 151300 | 4514249080 | 6550 | 6550 | 6550 | 6550 | 610 |
| 209 | 20240105 | 151200 | 4510253580 | 6550 | 6560 | 6560 | 6550 | 63 |
| 210 | 20240105 | 151100 | 4509840660 | 6550 | 6550 | 6550 | 6550 | 525 |
| 211 | 20240105 | 151000 | 4506401910 | 6550 | 6550 | 6560 | 6550 | 808 |
| 212 | 20240105 | 150900 | 4501104350 | 6560 | 6550 | 6560 | 6550 | 942 |
| 213 | 20240105 | 150800 | 4494928100 | 6550 | 6550 | 6550 | 6550 | 71 |
| 214 | 20240105 | 150700 | 4494463050 | 6550 | 6550 | 6560 | 6550 | 428 |
| 215 | 20240105 | 150600 | 4491657100 | 6560 | 6540 | 6560 | 6540 | 820 |
| 216 | 20240105 | 150500 | 4486286470 | 6540 | 6540 | 6540 | 6530 | 356 |
| 217 | 20240105 | 150400 | 4483960500 | 6540 | 6560 | 6560 | 6540 | 6002 |
| 218 | 20240105 | 150300 | 4444638360 | 6560 | 6560 | 6560 | 6560 | 64 |
| 219 | 20240105 | 150200 | 4444218520 | 6560 | 6560 | 6570 | 6560 | 537 |
| 220 | 20240105 | 150100 | 4440690800 | 6560 | 6570 | 6570 | 6560 | 1129 |
| 221 | 20240105 | 150000 | 4433282970 | 6570 | 6580 | 6580 | 6560 | 611 |
| 222 | 20240105 | 145900 | 4429264240 | 6580 | 6570 | 6580 | 6560 | 1739 |
| 223 | 20240105 | 145800 | 4417825380 | 6560 | 6580 | 6600 | 6560 | 2208 |
| 224 | 20240105 | 145700 | 4403281970 | 6580 | 6550 | 6580 | 6550 | 1692 |
| 225 | 20240105 | 145600 | 4392178380 | 6550 | 6540 | 6550 | 6540 | 1036 |
| 226 | 20240105 | 145500 | 4385393590 | 6540 | 6540 | 6540 | 6530 | 152 |
| 227 | 20240105 | 145400 | 4384400010 | 6520 | 6530 | 6540 | 6520 | 1541 |
| 228 | 20240105 | 145300 | 4374344300 | 6520 | 6540 | 6540 | 6520 | 5842 |
| 229 | 20240105 | 145200 | 4336191890 | 6540 | 6550 | 6560 | 6540 | 1431 |
| 230 | 20240105 | 145100 | 4326826150 | 6540 | 6530 | 6540 | 6530 | 1360 |
| 231 | 20240105 | 145000 | 4317934340 | 6550 | 6540 | 6550 | 6530 | 1199 |
| 232 | 20240105 | 144900 | 4310098090 | 6550 | 6560 | 6560 | 6540 | 1497 |
| 233 | 20240105 | 144800 | 4300291540 | 6550 | 6550 | 6560 | 6540 | 1727 |
| 234 | 20240105 | 144700 | 4288982840 | 6550 | 6540 | 6550 | 6530 | 2607 |
| 235 | 20240105 | 144600 | 4271930540 | 6540 | 6560 | 6560 | 6540 | 3151 |
| 236 | 20240105 | 144500 | 4251298810 | 6550 | 6550 | 6570 | 6540 | 3364 |
| 237 | 20240105 | 144400 | 4229274640 | 6550 | 6550 | 6550 | 6520 | 4242 |
| 238 | 20240105 | 144300 | 4201550860 | 6570 | 6550 | 6590 | 6510 | 16621 |
| 239 | 20240105 | 144200 | 4092902020 | 6550 | 6560 | 6560 | 6540 | 6624 |
| 240 | 20240105 | 144100 | 4049504500 | 6560 | 6580 | 6590 | 6550 | 22853 |
| 241 | 20240105 | 144000 | 3899321820 | 6580 | 6580 | 6620 | 6560 | 8313 |
| 242 | 20240105 | 143900 | 3844440880 | 6570 | 6650 | 6660 | 6570 | 34785 |
| 243 | 20240105 | 143800 | 3613915520 | 6660 | 6610 | 6790 | 6590 | 69127 |
| 244 | 20240105 | 143700 | 3150621170 | 6600 | 6580 | 6740 | 6570 | 99090 |
| 245 | 20240105 | 143600 | 2489957910 | 6570 | 6560 | 6580 | 6560 | 10391 |
| 246 | 20240105 | 143500 | 2421650470 | 6570 | 6550 | 6570 | 6550 | 3718 |
| 247 | 20240105 | 143400 | 2397266180 | 6550 | 6560 | 6560 | 6550 | 1451 |
| 248 | 20240105 | 143300 | 2387762030 | 6560 | 6550 | 6560 | 6550 | 1173 |
| 249 | 20240105 | 143200 | 2380078160 | 6550 | 6550 | 6560 | 6550 | 1427 |
| 250 | 20240105 | 143100 | 2370731290 | 6550 | 6550 | 6560 | 6540 | 66 |
| 251 | 20240105 | 143000 | 2370299080 | 6550 | 6540 | 6550 | 6540 | 6529 |
| 252 | 20240105 | 142900 | 2327548200 | 6540 | 6540 | 6540 | 6530 | 137 |
| 253 | 20240105 | 142800 | 2326652740 | 6540 | 6540 | 6540 | 6540 | 2046 |
| 254 | 20240105 | 142700 | 2313271900 | 6540 | 6510 | 6540 | 6500 | 3316 |
| 255 | 20240105 | 142600 | 2291615110 | 6510 | 6520 | 6530 | 6510 | 3212 |
| 256 | 20240105 | 142500 | 2270691480 | 6520 | 6510 | 6520 | 6510 | 1551 |
| 257 | 20240105 | 142400 | 2260589060 | 6510 | 6520 | 6520 | 6500 | 4601 |
| 258 | 20240105 | 142300 | 2230646480 | 6520 | 6520 | 6520 | 6520 | 222 |
| 259 | 20240105 | 142200 | 2229199040 | 6520 | 6520 | 6520 | 6520 | 280 |
| 260 | 20240105 | 142100 | 2227373440 | 6520 | 6510 | 6520 | 6510 | 5542 |
| 261 | 20240105 | 142000 | 2191239910 | 6510 | 6520 | 6520 | 6510 | 2306 |
| 262 | 20240105 | 141900 | 2176210830 | 6520 | 6520 | 6520 | 6520 | 40 |
| 263 | 20240105 | 141800 | 2175950030 | 6510 | 6520 | 6520 | 6510 | 1001 |
| 264 | 20240105 | 141700 | 2169433240 | 6530 | 6520 | 6530 | 6520 | 4550 |
| 265 | 20240105 | 141600 | 2139767230 | 6520 | 6510 | 6520 | 6490 | 2491 |
| 266 | 20240105 | 141500 | 2123547700 | 6500 | 6500 | 6500 | 6500 | 1306 |
| 267 | 20240105 | 141400 | 2115058700 | 6500 | 6490 | 6500 | 6490 | 138 |
| 268 | 20240105 | 141300 | 2114162970 | 6480 | 6490 | 6490 | 6480 | 331 |
| 269 | 20240105 | 141200 | 2112015800 | 6500 | 6500 | 6500 | 6500 | 1 |
| 270 | 20240105 | 141100 | 2112009300 | 6490 | 6470 | 6490 | 6470 | 467 |
| 271 | 20240105 | 141000 | 2108981180 | 6470 | 6470 | 6470 | 6470 | 3 |
| 272 | 20240105 | 140900 | 2108961770 | 6470 | 6470 | 6470 | 6470 | 7 |
| 273 | 20240105 | 140800 | 2108916480 | 6470 | 6480 | 6480 | 6470 | 508 |
| 274 | 20240105 | 140700 | 2105629420 | 6480 | 6480 | 6480 | 6480 | 513 |
| 275 | 20240105 | 140600 | 2102305180 | 6500 | 6500 | 6500 | 6500 | 0 |
| 276 | 20240105 | 140500 | 2102305180 | 6500 | 6470 | 6500 | 6470 | 4035 |
| 277 | 20240105 | 140400 | 2076121280 | 6480 | 6480 | 6480 | 6480 | 7 |
| 278 | 20240105 | 140300 | 2076075920 | 6480 | 6460 | 6480 | 6460 | 1608 |
| 279 | 20240105 | 140200 | 2065666480 | 6460 | 6460 | 6470 | 6460 | 503 |
| 280 | 20240105 | 140100 | 2062417090 | 6470 | 6470 | 6470 | 6470 | 10 |
| 281 | 20240105 | 140000 | 2062352390 | 6460 | 6460 | 6470 | 6460 | 964 |
| 282 | 20240105 | 135900 | 2056124940 | 6450 | 6440 | 6450 | 6440 | 1332 |
| 283 | 20240105 | 135800 | 2047535560 | 6430 | 6430 | 6430 | 6420 | 230 |
| 284 | 20240105 | 135700 | 2046056960 | 6420 | 6420 | 6430 | 6420 | 787 |
| 285 | 20240105 | 135600 | 2041004410 | 6420 | 6410 | 6420 | 6410 | 12 |
| 286 | 20240105 | 135500 | 2040927480 | 6410 | 6410 | 6410 | 6410 | 101 |
| 287 | 20240105 | 135400 | 2040280070 | 6420 | 6410 | 6420 | 6410 | 4017 |
| 288 | 20240105 | 135300 | 2014496040 | 6400 | 6410 | 6410 | 6400 | 1180 |
| 289 | 20240105 | 135200 | 2006942540 | 6410 | 6400 | 6410 | 6400 | 201 |
| 290 | 20240105 | 135100 | 2005656130 | 6400 | 6400 | 6400 | 6400 | 115 |
| 291 | 20240105 | 135000 | 2004920130 | 6390 | 6410 | 6410 | 6390 | 8345 |
| 292 | 20240105 | 134900 | 1951501200 | 6400 | 6410 | 6410 | 6400 | 2126 |
| 293 | 20240105 | 134800 | 1937893650 | 6400 | 6400 | 6400 | 6400 | 1527 |
| 294 | 20240105 | 134700 | 1928120850 | 6400 | 6400 | 6400 | 6400 | 4733 |
| 295 | 20240105 | 134600 | 1897829650 | 6400 | 6410 | 6410 | 6400 | 220 |
| 296 | 20240105 | 134500 | 1896421350 | 6410 | 6400 | 6410 | 6400 | 3 |
| 297 | 20240105 | 134400 | 1896402130 | 6410 | 6410 | 6410 | 6410 | 3159 |
| 298 | 20240105 | 134300 | 1876152940 | 6410 | 6410 | 6410 | 6410 | 0 |
| 299 | 20240105 | 134200 | 1876152940 | 6410 | 6410 | 6410 | 6410 | 300 |
| 300 | 20240105 | 134100 | 1874229940 | 6410 | 6420 | 6420 | 6410 | 601 |
| 301 | 20240105 | 134000 | 1870377510 | 6410 | 6410 | 6410 | 6410 | 54 |
| 302 | 20240105 | 133900 | 1870031370 | 6410 | 6410 | 6410 | 6410 | 50 |
| 303 | 20240105 | 133800 | 1869710870 | 6420 | 6420 | 6420 | 6420 | 0 |
| 304 | 20240105 | 133700 | 1869710870 | 6420 | 6420 | 6420 | 6420 | 1 |
| 305 | 20240105 | 133600 | 1869704450 | 6430 | 6430 | 6430 | 6430 | 1 |
| 306 | 20240105 | 133500 | 1869698020 | 6420 | 6420 | 6420 | 6420 | 1000 |
| 307 | 20240105 | 133400 | 1863278020 | 6420 | 6420 | 6420 | 6420 | 769 |
| 308 | 20240105 | 133300 | 1858341040 | 6420 | 6420 | 6420 | 6420 | 11 |
| 309 | 20240105 | 133200 | 1858270420 | 6420 | 6420 | 6420 | 6420 | 219 |
| 310 | 20240105 | 133100 | 1856864440 | 6420 | 6420 | 6420 | 6420 | 33 |
| 311 | 20240105 | 133000 | 1856652580 | 6420 | 6440 | 6440 | 6420 | 3018 |
| 312 | 20240105 | 132900 | 1837265260 | 6430 | 6440 | 6450 | 6430 | 150 |
| 313 | 20240105 | 132800 | 1836299180 | 6430 | 6410 | 6430 | 6410 | 6524 |
| 314 | 20240105 | 132700 | 1794391590 | 6410 | 6400 | 6410 | 6400 | 408 |
| 315 | 20240105 | 132600 | 1791776890 | 6410 | 6400 | 6410 | 6400 | 23 |
| 316 | 20240105 | 132500 | 1791629610 | 6410 | 6410 | 6410 | 6410 | 204 |
| 317 | 20240105 | 132400 | 1790321970 | 6410 | 6410 | 6410 | 6410 | 274 |
| 318 | 20240105 | 132300 | 1788565630 | 6410 | 6420 | 6420 | 6410 | 2542 |
| 319 | 20240105 | 132200 | 1772271300 | 6410 | 6420 | 6420 | 6410 | 6442 |
| 320 | 20240105 | 132100 | 1730925630 | 6420 | 6430 | 6430 | 6420 | 822 |
| 321 | 20240105 | 132000 | 1725642510 | 6430 | 6420 | 6430 | 6420 | 2445 |
| 322 | 20240105 | 131900 | 1709921520 | 6420 | 6430 | 6430 | 6420 | 1018 |
| 323 | 20240105 | 131800 | 1703385890 | 6430 | 6430 | 6430 | 6430 | 3233 |
| 324 | 20240105 | 131700 | 1682597700 | 6440 | 6440 | 6440 | 6440 | 500 |
| 325 | 20240105 | 131600 | 1679377700 | 6440 | 6440 | 6440 | 6440 | 505 |
| 326 | 20240105 | 131500 | 1676125500 | 6440 | 6430 | 6440 | 6430 | 210 |
| 327 | 20240105 | 131400 | 1674775100 | 6430 | 6430 | 6430 | 6430 | 11 |
| 328 | 20240105 | 131300 | 1674704370 | 6430 | 6440 | 6440 | 6430 | 6 |
| 329 | 20240105 | 131200 | 1674665780 | 6440 | 6440 | 6440 | 6440 | 45 |
| 330 | 20240105 | 131100 | 1674375980 | 6440 | 6430 | 6440 | 6430 | 897 |
| 331 | 20240105 | 131000 | 1668607570 | 6430 | 6430 | 6440 | 6430 | 15998 |
| 332 | 20240105 | 130900 | 1565640430 | 6440 | 6440 | 6440 | 6440 | 20 |
| 333 | 20240105 | 130800 | 1565511630 | 6440 | 6430 | 6440 | 6430 | 569 |
| 334 | 20240105 | 130700 | 1561847360 | 6440 | 6430 | 6440 | 6430 | 32 |
| 335 | 20240105 | 130600 | 1561641330 | 6430 | 6440 | 6440 | 6430 | 35 |
| 336 | 20240105 | 130500 | 1561416120 | 6440 | 6440 | 6440 | 6440 | 677 |
| 337 | 20240105 | 130400 | 1557056240 | 6450 | 6450 | 6450 | 6450 | 2 |
| 338 | 20240105 | 130300 | 1557043340 | 6450 | 6440 | 6450 | 6440 | 775 |
| 339 | 20240105 | 130200 | 1552052240 | 6440 | 6450 | 6450 | 6440 | 9339 |
| 340 | 20240105 | 130100 | 1491860190 | 6450 | 6450 | 6450 | 6450 | 235 |
| 341 | 20240105 | 130000 | 1490344440 | 6450 | 6450 | 6450 | 6450 | 95 |
| 342 | 20240105 | 125900 | 1489731690 | 6460 | 6460 | 6460 | 6460 | 0 |
| 343 | 20240105 | 125800 | 1489731690 | 6460 | 6460 | 6460 | 6460 | 100 |
| 344 | 20240105 | 125700 | 1489085690 | 6460 | 6460 | 6460 | 6460 | 10 |
| 345 | 20240105 | 125600 | 1489021090 | 6460 | 6460 | 6460 | 6460 | 310 |
| 346 | 20240105 | 125500 | 1487018490 | 6460 | 6460 | 6460 | 6460 | 44 |
| 347 | 20240105 | 125400 | 1486734250 | 6460 | 6460 | 6460 | 6460 | 0 |
| 348 | 20240105 | 125300 | 1486734250 | 6460 | 6460 | 6460 | 6460 | 5 |
| 349 | 20240105 | 125200 | 1486701950 | 6460 | 6460 | 6460 | 6460 | 1000 |
| 350 | 20240105 | 125100 | 1480241950 | 6450 | 6450 | 6450 | 6450 | 83 |
| 351 | 20240105 | 125000 | 1479706600 | 6460 | 6460 | 6460 | 6460 | 1 |
| 352 | 20240105 | 124900 | 1479700140 | 6460 | 6460 | 6460 | 6460 | 1160 |
| 353 | 20240105 | 124800 | 1472206540 | 6460 | 6460 | 6460 | 6460 | 2 |
| 354 | 20240105 | 124700 | 1472193620 | 6450 | 6450 | 6450 | 6450 | 0 |
| 355 | 20240105 | 124600 | 1472193620 | 6450 | 6450 | 6450 | 6450 | 15 |
| 356 | 20240105 | 124500 | 1472096870 | 6450 | 6450 | 6450 | 6450 | 108 |
| 357 | 20240105 | 124400 | 1471400270 | 6450 | 6450 | 6450 | 6450 | 0 |
| 358 | 20240105 | 124300 | 1471400270 | 6450 | 6450 | 6450 | 6450 | 1 |
| 359 | 20240105 | 124200 | 1471393820 | 6450 | 6450 | 6450 | 6450 | 40 |
| 360 | 20240105 | 124100 | 1471135820 | 6450 | 6450 | 6450 | 6450 | 0 |
| 361 | 20240105 | 124000 | 1471135820 | 6450 | 6450 | 6450 | 6450 | 1611 |
| 362 | 20240105 | 123900 | 1460744870 | 6460 | 6460 | 6460 | 6460 | 117 |
| 363 | 20240105 | 123800 | 1459989050 | 6460 | 6460 | 6460 | 6460 | 10 |
| 364 | 20240105 | 123700 | 1459924450 | 6460 | 6450 | 6460 | 6440 | 1271 |
| 365 | 20240105 | 123600 | 1451733240 | 6450 | 6450 | 6450 | 6450 | 0 |
| 366 | 20240105 | 123500 | 1451733240 | 6450 | 6450 | 6450 | 6450 | 195 |
| 367 | 20240105 | 123400 | 1450475490 | 6450 | 6450 | 6450 | 6450 | 329 |
| 368 | 20240105 | 123300 | 1448353440 | 6460 | 6460 | 6460 | 6460 | 24 |
| 369 | 20240105 | 123200 | 1448198400 | 6460 | 6460 | 6460 | 6460 | 100 |
| 370 | 20240105 | 123100 | 1447552400 | 6460 | 6450 | 6460 | 6450 | 1244 |
| 371 | 20240105 | 123000 | 1439520080 | 6450 | 6450 | 6460 | 6450 | 2379 |
| 372 | 20240105 | 122900 | 1424173530 | 6450 | 6450 | 6450 | 6450 | 447 |
| 373 | 20240105 | 122800 | 1421290380 | 6450 | 6460 | 6460 | 6450 | 167 |
| 374 | 20240105 | 122700 | 1420213200 | 6460 | 6450 | 6460 | 6450 | 32 |
| 375 | 20240105 | 122600 | 1420006700 | 6450 | 6450 | 6450 | 6450 | 199 |
| 376 | 20240105 | 122500 | 1418723150 | 6460 | 6460 | 6460 | 6460 | 11 |
| 377 | 20240105 | 122400 | 1418652090 | 6460 | 6460 | 6460 | 6460 | 770 |
| 378 | 20240105 | 122300 | 1413677890 | 6460 | 6460 | 6460 | 6460 | 23 |
| 379 | 20240105 | 122200 | 1413529310 | 6450 | 6460 | 6460 | 6450 | 501 |
| 380 | 20240105 | 122100 | 1410297850 | 6450 | 6460 | 6460 | 6450 | 241 |
| 381 | 20240105 | 122000 | 1408742290 | 6460 | 6460 | 6460 | 6460 | 0 |
| 382 | 20240105 | 121900 | 1408742290 | 6460 | 6460 | 6460 | 6450 | 305 |
| 383 | 20240105 | 121800 | 1406774490 | 6460 | 6460 | 6460 | 6460 | 2683 |
| 384 | 20240105 | 121700 | 1389442310 | 6460 | 6460 | 6460 | 6460 | 0 |
| 385 | 20240105 | 121600 | 1389442310 | 6460 | 6460 | 6460 | 6460 | 50 |
| 386 | 20240105 | 121500 | 1389119310 | 6460 | 6460 | 6460 | 6460 | 65 |
| 387 | 20240105 | 121400 | 1388699410 | 6460 | 6460 | 6460 | 6460 | 74 |
| 388 | 20240105 | 121300 | 1388221370 | 6460 | 6470 | 6470 | 6460 | 230 |
| 389 | 20240105 | 121200 | 1386733770 | 6470 | 6470 | 6480 | 6470 | 77 |
| 390 | 20240105 | 121100 | 1386235560 | 6470 | 6470 | 6480 | 6460 | 141 |
| 391 | 20240105 | 121000 | 1385323330 | 6470 | 6470 | 6470 | 6470 | 218 |
| 392 | 20240105 | 120900 | 1383912870 | 6470 | 6470 | 6470 | 6470 | 851 |
| 393 | 20240105 | 120800 | 1378406900 | 6480 | 6480 | 6480 | 6480 | 0 |
| 394 | 20240105 | 120700 | 1378406900 | 6480 | 6470 | 6480 | 6470 | 25 |
| 395 | 20240105 | 120600 | 1378245140 | 6470 | 6470 | 6480 | 6470 | 110 |
| 396 | 20240105 | 120500 | 1377533430 | 6470 | 6470 | 6470 | 6470 | 227 |
| 397 | 20240105 | 120400 | 1376064740 | 6470 | 6470 | 6470 | 6470 | 27 |
| 398 | 20240105 | 120300 | 1375890050 | 6470 | 6470 | 6470 | 6470 | 507 |
| 399 | 20240105 | 120200 | 1372609760 | 6470 | 6480 | 6480 | 6470 | 1684 |
| 400 | 20240105 | 120100 | 1361713190 | 6480 | 6480 | 6480 | 6480 | 891 |
| 401 | 20240105 | 120000 | 1355939510 | 6480 | 6480 | 6480 | 6480 | 3 |
| 402 | 20240105 | 115900 | 1355920070 | 6470 | 6470 | 6470 | 6470 | 472 |
| 403 | 20240105 | 115800 | 1352866230 | 6480 | 6470 | 6480 | 6470 | 219 |
| 404 | 20240105 | 115700 | 1351449290 | 6470 | 6470 | 6480 | 6470 | 235 |
| 405 | 20240105 | 115600 | 1349926930 | 6480 | 6470 | 6480 | 6470 | 283 |
| 406 | 20240105 | 115500 | 1348093910 | 6470 | 6470 | 6470 | 6470 | 51 |
| 407 | 20240105 | 115400 | 1347763940 | 6460 | 6480 | 6480 | 6460 | 7166 |
| 408 | 20240105 | 115300 | 1301463760 | 6480 | 6480 | 6480 | 6480 | 1952 |
| 409 | 20240105 | 115200 | 1288814800 | 6490 | 6490 | 6490 | 6490 | 2 |
| 410 | 20240105 | 115100 | 1288801820 | 6480 | 6490 | 6490 | 6480 | 65 |
| 411 | 20240105 | 115000 | 1288380610 | 6490 | 6490 | 6490 | 6480 | 153 |
| 412 | 20240105 | 114900 | 1287389140 | 6490 | 6490 | 6490 | 6490 | 220 |
| 413 | 20240105 | 114800 | 1285961340 | 6490 | 6490 | 6490 | 6490 | 20 |
| 414 | 20240105 | 114700 | 1285831540 | 6490 | 6490 | 6490 | 6490 | 1 |
| 415 | 20240105 | 114600 | 1285825050 | 6490 | 6490 | 6490 | 6490 | 142 |
| 416 | 20240105 | 114500 | 1284903470 | 6490 | 6480 | 6490 | 6480 | 1002 |
| 417 | 20240105 | 114400 | 1278410500 | 6480 | 6490 | 6490 | 6480 | 34 |
| 418 | 20240105 | 114300 | 1278189980 | 6490 | 6490 | 6490 | 6490 | 2 |
| 419 | 20240105 | 114200 | 1278177000 | 6490 | 6490 | 6490 | 6490 | 2 |
| 420 | 20240105 | 114100 | 1278164020 | 6490 | 6490 | 6490 | 6490 | 1 |
| 421 | 20240105 | 114000 | 1278157530 | 6490 | 6490 | 6490 | 6490 | 2 |
| 422 | 20240105 | 113900 | 1278144550 | 6490 | 6490 | 6490 | 6490 | 0 |
| 423 | 20240105 | 113800 | 1278144550 | 6490 | 6490 | 6490 | 6480 | 21 |
| 424 | 20240105 | 113700 | 1278008360 | 6490 | 6500 | 6500 | 6490 | 2 |
| 425 | 20240105 | 113600 | 1277995370 | 6480 | 6490 | 6500 | 6480 | 1051 |
| 426 | 20240105 | 113500 | 1271182010 | 6490 | 6490 | 6490 | 6490 | 229 |
| 427 | 20240105 | 113400 | 1269695800 | 6490 | 6490 | 6490 | 6490 | 13 |
| 428 | 20240105 | 113300 | 1269611430 | 6490 | 6490 | 6490 | 6490 | 133 |
| 429 | 20240105 | 113200 | 1268748260 | 6500 | 6500 | 6500 | 6490 | 344 |
| 430 | 20240105 | 113100 | 1266512680 | 6490 | 6500 | 6500 | 6490 | 25 |
| 431 | 20240105 | 113000 | 1266350420 | 6500 | 6490 | 6500 | 6490 | 459 |
| 432 | 20240105 | 112900 | 1263371500 | 6490 | 6490 | 6490 | 6490 | 11 |
| 433 | 20240105 | 112800 | 1263300110 | 6480 | 6490 | 6490 | 6480 | 138 |
| 434 | 20240105 | 112700 | 1262404770 | 6490 | 6480 | 6490 | 6480 | 1929 |
| 435 | 20240105 | 112600 | 1249904820 | 6490 | 6490 | 6490 | 6490 | 1488 |
| 436 | 20240105 | 112500 | 1240247700 | 6500 | 6500 | 6500 | 6500 | 16 |
| 437 | 20240105 | 112400 | 1240143700 | 6500 | 6500 | 6500 | 6500 | 1 |
| 438 | 20240105 | 112300 | 1240137200 | 6500 | 6500 | 6500 | 6500 | 1 |
| 439 | 20240105 | 112200 | 1240130700 | 6500 | 6500 | 6500 | 6500 | 0 |
| 440 | 20240105 | 112100 | 1240130700 | 6500 | 6500 | 6500 | 6500 | 2 |
| 441 | 20240105 | 112000 | 1240117700 | 6500 | 6500 | 6500 | 6500 | 501 |
| 442 | 20240105 | 111900 | 1236861200 | 6490 | 6500 | 6500 | 6490 | 47 |
| 443 | 20240105 | 111800 | 1236556160 | 6500 | 6500 | 6500 | 6500 | 163 |
| 444 | 20240105 | 111700 | 1235496660 | 6490 | 6500 | 6500 | 6490 | 30 |
| 445 | 20240105 | 111600 | 1235301860 | 6500 | 6500 | 6500 | 6500 | 2 |
| 446 | 20240105 | 111500 | 1235288860 | 6500 | 6490 | 6500 | 6490 | 13 |
| 447 | 20240105 | 111400 | 1235204480 | 6500 | 6500 | 6500 | 6500 | 1 |
| 448 | 20240105 | 111300 | 1235197980 | 6500 | 6500 | 6500 | 6500 | 364 |
| 449 | 20240105 | 111200 | 1232831980 | 6510 | 6500 | 6510 | 6500 | 2 |
| 450 | 20240105 | 111100 | 1232818970 | 6500 | 6510 | 6510 | 6500 | 745 |
| 451 | 20240105 | 111000 | 1227975860 | 6510 | 6510 | 6510 | 6510 | 2 |
| 452 | 20240105 | 110900 | 1227962840 | 6510 | 6500 | 6510 | 6500 | 11 |
| 453 | 20240105 | 110800 | 1227891330 | 6500 | 6500 | 6500 | 6500 | 812 |
| 454 | 20240105 | 110700 | 1222613330 | 6520 | 6520 | 6520 | 6510 | 1052 |
| 455 | 20240105 | 110600 | 1215754300 | 6510 | 6510 | 6510 | 6510 | 274 |
| 456 | 20240105 | 110500 | 1213970560 | 6510 | 6510 | 6520 | 6510 | 822 |
| 457 | 20240105 | 110400 | 1208619320 | 6520 | 6510 | 6520 | 6510 | 231 |
| 458 | 20240105 | 110300 | 1207115500 | 6520 | 6520 | 6520 | 6520 | 2091 |
| 459 | 20240105 | 110200 | 1193482180 | 6530 | 6520 | 6530 | 6520 | 310 |
| 460 | 20240105 | 110100 | 1191460640 | 6530 | 6520 | 6530 | 6520 | 635 |
| 461 | 20240105 | 110000 | 1187320430 | 6530 | 6520 | 6530 | 6520 | 155 |
| 462 | 20240105 | 105900 | 1186309810 | 6520 | 6520 | 6520 | 6520 | 275 |
| 463 | 20240105 | 105800 | 1184516810 | 6520 | 6520 | 6530 | 6520 | 643 |
| 464 | 20240105 | 105700 | 1180324440 | 6520 | 6520 | 6520 | 6520 | 165 |
| 465 | 20240105 | 105600 | 1179248640 | 6530 | 6520 | 6530 | 6520 | 11 |
| 466 | 20240105 | 105500 | 1179176910 | 6520 | 6520 | 6520 | 6520 | 1258 |
| 467 | 20240105 | 105400 | 1170974750 | 6520 | 6520 | 6520 | 6520 | 12 |
| 468 | 20240105 | 105300 | 1170896510 | 6520 | 6520 | 6520 | 6520 | 5 |
| 469 | 20240105 | 105200 | 1170863910 | 6520 | 6520 | 6520 | 6520 | 1 |
| 470 | 20240105 | 105100 | 1170857390 | 6520 | 6510 | 6520 | 6510 | 1000 |
| 471 | 20240105 | 105000 | 1164343550 | 6510 | 6500 | 6510 | 6500 | 1277 |
| 472 | 20240105 | 104900 | 1156043040 | 6500 | 6490 | 6500 | 6490 | 104 |
| 473 | 20240105 | 104800 | 1155368060 | 6500 | 6490 | 6500 | 6490 | 763 |
| 474 | 20240105 | 104700 | 1150416080 | 6500 | 6500 | 6500 | 6500 | 101 |
| 475 | 20240105 | 104600 | 1149759580 | 6510 | 6520 | 6520 | 6500 | 2917 |
| 476 | 20240105 | 104500 | 1130784930 | 6520 | 6510 | 6520 | 6510 | 1015 |
| 477 | 20240105 | 104400 | 1124167270 | 6520 | 6520 | 6520 | 6510 | 2371 |
| 478 | 20240105 | 104300 | 1108709380 | 6530 | 6530 | 6530 | 6530 | 793 |
| 479 | 20240105 | 104200 | 1103531090 | 6530 | 6530 | 6530 | 6530 | 0 |
| 480 | 20240105 | 104100 | 1103531090 | 6530 | 6530 | 6530 | 6530 | 42 |
| 481 | 20240105 | 104000 | 1103256830 | 6530 | 6530 | 6530 | 6530 | 1 |
| 482 | 20240105 | 103900 | 1103250300 | 6520 | 6530 | 6530 | 6520 | 211 |
| 483 | 20240105 | 103800 | 1101872570 | 6520 | 6530 | 6530 | 6520 | 44 |
| 484 | 20240105 | 103700 | 1101585670 | 6520 | 6530 | 6530 | 6520 | 183 |
| 485 | 20240105 | 103600 | 1100392180 | 6530 | 6530 | 6530 | 6530 | 21 |
| 486 | 20240105 | 103500 | 1100255050 | 6520 | 6550 | 6550 | 6520 | 59 |
| 487 | 20240105 | 103400 | 1099870340 | 6550 | 6500 | 6550 | 6500 | 5309 |
| 488 | 20240105 | 103300 | 1065215770 | 6500 | 6510 | 6510 | 6480 | 9824 |
| 489 | 20240105 | 103200 | 1001357290 | 6520 | 6520 | 6520 | 6520 | 102 |
| 490 | 20240105 | 103100 | 1000692250 | 6510 | 6520 | 6520 | 6510 | 17 |
| 491 | 20240105 | 103000 | 1000581560 | 6520 | 6510 | 6520 | 6510 | 302 |
| 492 | 20240105 | 102900 | 998612540 | 6510 | 6510 | 6510 | 6510 | 834 |
| 493 | 20240105 | 102800 | 993183200 | 6520 | 6510 | 6520 | 6510 | 2381 |
| 494 | 20240105 | 102700 | 977680880 | 6520 | 6520 | 6520 | 6510 | 451 |
| 495 | 20240105 | 102600 | 974742860 | 6520 | 6510 | 6520 | 6510 | 131 |
| 496 | 20240105 | 102500 | 973889040 | 6520 | 6520 | 6520 | 6520 | 208 |
| 497 | 20240105 | 102400 | 972532880 | 6520 | 6520 | 6520 | 6520 | 997 |
| 498 | 20240105 | 102300 | 966032440 | 6530 | 6520 | 6530 | 6520 | 631 |
| 499 | 20240105 | 102200 | 961912110 | 6520 | 6530 | 6530 | 6520 | 513 |
| 500 | 20240105 | 102100 | 958565340 | 6530 | 6540 | 6540 | 6530 | 478 |
| 501 | 20240105 | 102000 | 955440230 | 6540 | 6540 | 6540 | 6540 | 1204 |
| 502 | 20240105 | 101900 | 947566070 | 6520 | 6520 | 6540 | 6520 | 3532 |
| 503 | 20240105 | 101800 | 924489490 | 6520 | 6520 | 6530 | 6520 | 324 |
| 504 | 20240105 | 101700 | 922377000 | 6520 | 6520 | 6520 | 6520 | 624 |
| 505 | 20240105 | 101600 | 918308520 | 6530 | 6520 | 6530 | 6520 | 442 |
| 506 | 20240105 | 101500 | 915426310 | 6520 | 6530 | 6530 | 6520 | 1111 |
| 507 | 20240105 | 101400 | 908182450 | 6530 | 6530 | 6530 | 6520 | 375 |
| 508 | 20240105 | 101300 | 905735540 | 6530 | 6520 | 6530 | 6520 | 229 |
| 509 | 20240105 | 101200 | 904242350 | 6530 | 6520 | 6540 | 6520 | 5563 |
| 510 | 20240105 | 101100 | 867924580 | 6520 | 6490 | 6520 | 6490 | 1572 |
| 511 | 20240105 | 101000 | 857704500 | 6480 | 6490 | 6490 | 6480 | 450 |
| 512 | 20240105 | 100900 | 854784010 | 6490 | 6490 | 6500 | 6490 | 385 |
| 513 | 20240105 | 100800 | 852285290 | 6490 | 6490 | 6490 | 6480 | 764 |
| 514 | 20240105 | 100700 | 847327270 | 6490 | 6480 | 6490 | 6480 | 150 |
| 515 | 20240105 | 100600 | 846354260 | 6500 | 6500 | 6500 | 6490 | 3953 |
| 516 | 20240105 | 100500 | 820699020 | 6500 | 6490 | 6500 | 6490 | 504 |
| 517 | 20240105 | 100400 | 817428020 | 6500 | 6490 | 6500 | 6490 | 1170 |
| 518 | 20240105 | 100300 | 809830700 | 6500 | 6500 | 6510 | 6500 | 1012 |
| 519 | 20240105 | 100200 | 803252680 | 6490 | 6490 | 6490 | 6490 | 2 |
| 520 | 20240105 | 100100 | 803239700 | 6500 | 6500 | 6500 | 6490 | 277 |
| 521 | 20240105 | 100000 | 801441940 | 6500 | 6520 | 6520 | 6500 | 1429 |
| 522 | 20240105 | 095900 | 792150720 | 6520 | 6520 | 6520 | 6520 | 317 |
| 523 | 20240105 | 095800 | 790083880 | 6520 | 6520 | 6520 | 6510 | 694 |
| 524 | 20240105 | 095700 | 785559380 | 6510 | 6510 | 6510 | 6510 | 648 |
| 525 | 20240105 | 095600 | 781340900 | 6500 | 6490 | 6500 | 6490 | 1316 |
| 526 | 20240105 | 095500 | 772798510 | 6500 | 6500 | 6500 | 6500 | 620 |
| 527 | 20240105 | 095400 | 768768510 | 6500 | 6500 | 6510 | 6500 | 1883 |
| 528 | 20240105 | 095300 | 756529000 | 6490 | 6500 | 6500 | 6490 | 1308 |
| 529 | 20240105 | 095200 | 748031210 | 6500 | 6510 | 6510 | 6500 | 262 |
| 530 | 20240105 | 095100 | 746327660 | 6500 | 6520 | 6520 | 6500 | 4616 |
| 531 | 20240105 | 095000 | 716312480 | 6520 | 6530 | 6530 | 6520 | 845 |
| 532 | 20240105 | 094900 | 710802930 | 6520 | 6530 | 6530 | 6520 | 430 |
| 533 | 20240105 | 094800 | 707998320 | 6520 | 6530 | 6530 | 6520 | 578 |
| 534 | 20240105 | 094700 | 704223990 | 6530 | 6550 | 6550 | 6530 | 3313 |
| 535 | 20240105 | 094600 | 682559590 | 6550 | 6550 | 6550 | 6550 | 625 |
| 536 | 20240105 | 094500 | 678465840 | 6550 | 6540 | 6550 | 6530 | 2518 |
| 537 | 20240105 | 094400 | 662009140 | 6540 | 6530 | 6540 | 6520 | 654 |
| 538 | 20240105 | 094300 | 657735220 | 6530 | 6550 | 6560 | 6530 | 4543 |
| 539 | 20240105 | 094200 | 627985660 | 6560 | 6560 | 6560 | 6550 | 518 |
| 540 | 20240105 | 094100 | 624591900 | 6560 | 6530 | 6570 | 6530 | 16157 |
| 541 | 20240105 | 094000 | 518770930 | 6530 | 6530 | 6550 | 6530 | 5169 |
| 542 | 20240105 | 093900 | 484983100 | 6540 | 6530 | 6550 | 6520 | 10391 |
| 543 | 20240105 | 093800 | 417105810 | 6520 | 6510 | 6520 | 6510 | 5699 |
| 544 | 20240105 | 093700 | 379973240 | 6510 | 6500 | 6510 | 6500 | 2658 |
| 545 | 20240105 | 093600 | 362686420 | 6500 | 6500 | 6500 | 6490 | 1264 |
| 546 | 20240105 | 093500 | 354470440 | 6490 | 6480 | 6490 | 6480 | 572 |
| 547 | 20240105 | 093400 | 350759360 | 6490 | 6490 | 6490 | 6490 | 103 |
| 548 | 20240105 | 093300 | 350090890 | 6490 | 6480 | 6490 | 6480 | 2044 |
| 549 | 20240105 | 093200 | 336844300 | 6480 | 6480 | 6480 | 6480 | 9 |
| 550 | 20240105 | 093100 | 336785980 | 6480 | 6470 | 6480 | 6470 | 640 |
| 551 | 20240105 | 093000 | 332645100 | 6470 | 6470 | 6470 | 6470 | 2567 |
| 552 | 20240105 | 092900 | 316036610 | 6470 | 6480 | 6480 | 6470 | 366 |
| 553 | 20240105 | 092800 | 313668570 | 6470 | 6480 | 6480 | 6470 | 451 |
| 554 | 20240105 | 092700 | 310750590 | 6470 | 6470 | 6480 | 6470 | 124 |
| 555 | 20240105 | 092600 | 309948300 | 6470 | 6480 | 6480 | 6470 | 961 |
| 556 | 20240105 | 092500 | 303723020 | 6490 | 6480 | 6490 | 6480 | 102 |
| 557 | 20240105 | 092400 | 303062020 | 6480 | 6490 | 6490 | 6480 | 1518 |
| 558 | 20240105 | 092300 | 293220380 | 6490 | 6500 | 6500 | 6490 | 8841 |
| 559 | 20240105 | 092200 | 235837240 | 6500 | 6500 | 6510 | 6500 | 2540 |
| 560 | 20240105 | 092100 | 219308550 | 6500 | 6490 | 6510 | 6490 | 2513 |
| 561 | 20240105 | 092000 | 202966760 | 6490 | 6490 | 6490 | 6490 | 24 |
| 562 | 20240105 | 091900 | 202811000 | 6480 | 6480 | 6480 | 6480 | 700 |
| 563 | 20240105 | 091800 | 198275000 | 6490 | 6500 | 6500 | 6490 | 651 |
| 564 | 20240105 | 091700 | 194049610 | 6500 | 6500 | 6500 | 6500 | 1673 |
| 565 | 20240105 | 091600 | 183175110 | 6500 | 6490 | 6500 | 6480 | 5707 |
| 566 | 20240105 | 091500 | 146124760 | 6480 | 6470 | 6480 | 6470 | 500 |
| 567 | 20240105 | 091400 | 142885240 | 6480 | 6480 | 6480 | 6480 | 3 |
| 568 | 20240105 | 091300 | 142865800 | 6470 | 6480 | 6480 | 6470 | 1220 |
| 569 | 20240105 | 091200 | 134963490 | 6490 | 6490 | 6490 | 6480 | 2304 |
| 570 | 20240105 | 091100 | 120011530 | 6500 | 6500 | 6510 | 6490 | 757 |
| 571 | 20240105 | 091000 | 115097980 | 6510 | 6490 | 6510 | 6490 | 5292 |
| 572 | 20240105 | 090900 | 80749100 | 6490 | 6460 | 6490 | 6460 | 508 |
| 573 | 20240105 | 090800 | 77456680 | 6480 | 6470 | 6480 | 6470 | 1500 |
| 574 | 20240105 | 090700 | 67739160 | 6470 | 6470 | 6480 | 6460 | 825 |
| 575 | 20240105 | 090600 | 62397050 | 6460 | 6490 | 6490 | 6460 | 334 |
| 576 | 20240105 | 090500 | 60237810 | 6490 | 6460 | 6490 | 6460 | 2902 |
| 577 | 20240105 | 090400 | 41449160 | 6460 | 6440 | 6460 | 6430 | 1268 |
| 578 | 20240105 | 090300 | 33282550 | 6440 | 6430 | 6440 | 6430 | 399 |
| 579 | 20240105 | 090200 | 30715530 | 6420 | 6450 | 6470 | 6420 | 1309 |
| 580 | 20240105 | 090100 | 22278700 | 6470 | 6470 | 6470 | 6460 | 213 |
| 581 | 20240105 | 090000 | 20901330 | 6460 | 6480 | 6480 | 6420 | 3231 |