28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 3 | 20240108 | 183300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20240108 | 183200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20240108 | 183100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20240108 | 183000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20240108 | 182900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20240108 | 182800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20240108 | 182700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20240108 | 182600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20240108 | 182500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20240108 | 182400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20240108 | 182300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20240108 | 182200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20240108 | 182100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20240108 | 182000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20240108 | 181900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20240108 | 181800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20240108 | 181700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20240108 | 181600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20240108 | 181500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20240108 | 181400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20240108 | 181300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20240108 | 181200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20240108 | 181100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20240108 | 181000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20240108 | 180900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20240108 | 180800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20240108 | 180700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20240108 | 180600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20240108 | 180500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20240108 | 180400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 33 | 20240108 | 180300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20240108 | 180200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20240108 | 180100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20240108 | 180000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20240108 | 175900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20240108 | 175800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20240108 | 175700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20240108 | 175600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20240108 | 175500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20240108 | 175400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20240108 | 175300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20240108 | 175200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20240108 | 175100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20240108 | 175000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20240108 | 174900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20240108 | 174800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20240108 | 174700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20240108 | 174600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20240108 | 174500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20240108 | 174400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20240108 | 174300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20240108 | 174200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20240108 | 174100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20240108 | 174000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20240108 | 173900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20240108 | 173800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20240108 | 173700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20240108 | 173600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20240108 | 173500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20240108 | 173400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 63 | 20240108 | 173300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20240108 | 173200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20240108 | 173100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20240108 | 173000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20240108 | 172900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20240108 | 172800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20240108 | 172700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20240108 | 172600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20240108 | 172500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20240108 | 172400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20240108 | 172300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20240108 | 172200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20240108 | 172100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20240108 | 172000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20240108 | 171900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20240108 | 171800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20240108 | 171700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20240108 | 171600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20240108 | 171500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20240108 | 171400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20240108 | 171300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20240108 | 171200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20240108 | 171100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20240108 | 171000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20240108 | 170900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20240108 | 170800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20240108 | 170700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20240108 | 170600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20240108 | 170500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20240108 | 170400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 93 | 20240108 | 170300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20240108 | 170200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20240108 | 170100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20240108 | 170000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20240108 | 165900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20240108 | 165800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20240108 | 165700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20240108 | 165600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20240108 | 165500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20240108 | 165400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20240108 | 165300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20240108 | 165200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20240108 | 165100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20240108 | 165000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20240108 | 164900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20240108 | 164800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20240108 | 164700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20240108 | 164600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20240108 | 164500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20240108 | 164400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20240108 | 164300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20240108 | 164200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20240108 | 164100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20240108 | 164000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20240108 | 163900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20240108 | 163800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20240108 | 163700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20240108 | 163600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20240108 | 163500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20240108 | 163400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 123 | 20240108 | 163300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20240108 | 163200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20240108 | 163100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20240108 | 163000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20240108 | 162900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20240108 | 162800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20240108 | 162700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20240108 | 162600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20240108 | 162500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20240108 | 162400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20240108 | 162300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20240108 | 162200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20240108 | 162100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20240108 | 162000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20240108 | 161900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20240108 | 161800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20240108 | 161700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20240108 | 161600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20240108 | 161500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20240108 | 161400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20240108 | 161300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20240108 | 161200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20240108 | 161100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20240108 | 161000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20240108 | 160900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20240108 | 160800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20240108 | 160700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20240108 | 160600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20240108 | 160500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20240108 | 160400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 153 | 20240108 | 160300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20240108 | 160200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20240108 | 160100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20240108 | 160000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20240108 | 155900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20240108 | 155800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20240108 | 155700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20240108 | 155600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20240108 | 155500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20240108 | 155400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20240108 | 155300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20240108 | 155200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20240108 | 155100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20240108 | 155000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20240108 | 154900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20240108 | 154800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20240108 | 154700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20240108 | 154600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20240108 | 154500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20240108 | 154400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20240108 | 154300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20240108 | 154200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20240108 | 154100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20240108 | 154000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20240108 | 153900 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20240108 | 153800 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20240108 | 153700 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20240108 | 153600 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20240108 | 153500 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20240108 | 153400 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 183 | 20240108 | 153300 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20240108 | 153200 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20240108 | 153100 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20240108 | 153000 | 1931363880 | 6500 | 6500 | 6500 | 6500 | 10525 |
| 187 | 20240108 | 152900 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 188 | 20240108 | 152800 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 189 | 20240108 | 152700 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 190 | 20240108 | 152600 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 191 | 20240108 | 152500 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 192 | 20240108 | 152400 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 193 | 20240108 | 152300 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 194 | 20240108 | 152200 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 195 | 20240108 | 152100 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 196 | 20240108 | 152000 | 1862951380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20240108 | 151900 | 1862951380 | 6510 | 6520 | 6520 | 6500 | 229 |
| 198 | 20240108 | 151800 | 1861459590 | 6520 | 6510 | 6520 | 6510 | 633 |
| 199 | 20240108 | 151700 | 1857335750 | 6510 | 6480 | 6510 | 6480 | 5257 |
| 200 | 20240108 | 151600 | 1823218470 | 6480 | 6480 | 6480 | 6480 | 170 |
| 201 | 20240108 | 151500 | 1822116870 | 6490 | 6490 | 6490 | 6490 | 770 |
| 202 | 20240108 | 151400 | 1817119570 | 6490 | 6490 | 6490 | 6480 | 3968 |
| 203 | 20240108 | 151300 | 1791403380 | 6490 | 6490 | 6490 | 6480 | 38 |
| 204 | 20240108 | 151200 | 1791156960 | 6490 | 6490 | 6490 | 6480 | 473 |
| 205 | 20240108 | 151100 | 1788089860 | 6490 | 6480 | 6490 | 6480 | 491 |
| 206 | 20240108 | 151000 | 1784908080 | 6480 | 6490 | 6490 | 6480 | 1003 |
| 207 | 20240108 | 150900 | 1778408610 | 6490 | 6480 | 6490 | 6480 | 445 |
| 208 | 20240108 | 150800 | 1775524170 | 6470 | 6490 | 6490 | 6470 | 3396 |
| 209 | 20240108 | 150700 | 1753543470 | 6490 | 6480 | 6490 | 6480 | 180 |
| 210 | 20240108 | 150600 | 1752376970 | 6490 | 6480 | 6490 | 6480 | 144 |
| 211 | 20240108 | 150500 | 1751443840 | 6490 | 6490 | 6490 | 6480 | 1006 |
| 212 | 20240108 | 150400 | 1744924900 | 6480 | 6470 | 6490 | 6470 | 2309 |
| 213 | 20240108 | 150300 | 1729980650 | 6490 | 6480 | 6490 | 6470 | 6547 |
| 214 | 20240108 | 150200 | 1687591530 | 6490 | 6490 | 6490 | 6490 | 5 |
| 215 | 20240108 | 150100 | 1687559080 | 6490 | 6490 | 6490 | 6490 | 1 |
| 216 | 20240108 | 150000 | 1687552590 | 6480 | 6480 | 6480 | 6480 | 1180 |
| 217 | 20240108 | 145900 | 1679906190 | 6480 | 6480 | 6480 | 6480 | 153 |
| 218 | 20240108 | 145800 | 1678914750 | 6480 | 6480 | 6480 | 6480 | 1 |
| 219 | 20240108 | 145700 | 1678908270 | 6480 | 6480 | 6480 | 6480 | 284 |
| 220 | 20240108 | 145600 | 1677067950 | 6470 | 6480 | 6480 | 6470 | 286 |
| 221 | 20240108 | 145500 | 1675217420 | 6490 | 6480 | 6490 | 6470 | 1002 |
| 222 | 20240108 | 145400 | 1668734320 | 6480 | 6480 | 6480 | 6480 | 0 |
| 223 | 20240108 | 145300 | 1668734320 | 6480 | 6490 | 6490 | 6470 | 578 |
| 224 | 20240108 | 145200 | 1664994410 | 6470 | 6490 | 6490 | 6470 | 5002 |
| 225 | 20240108 | 145100 | 1632628940 | 6470 | 6480 | 6480 | 6470 | 1087 |
| 226 | 20240108 | 145000 | 1625592160 | 6480 | 6480 | 6480 | 6480 | 470 |
| 227 | 20240108 | 144900 | 1622546560 | 6480 | 6480 | 6480 | 6480 | 503 |
| 228 | 20240108 | 144800 | 1619287120 | 6480 | 6490 | 6490 | 6480 | 172 |
| 229 | 20240108 | 144700 | 1618172550 | 6480 | 6490 | 6490 | 6480 | 148 |
| 230 | 20240108 | 144600 | 1617213410 | 6490 | 6480 | 6490 | 6480 | 302 |
| 231 | 20240108 | 144500 | 1615256430 | 6480 | 6490 | 6490 | 6480 | 142 |
| 232 | 20240108 | 144400 | 1614336170 | 6480 | 6480 | 6480 | 6480 | 12 |
| 233 | 20240108 | 144300 | 1614258410 | 6490 | 6490 | 6490 | 6480 | 494 |
| 234 | 20240108 | 144200 | 1611056400 | 6480 | 6480 | 6480 | 6480 | 1028 |
| 235 | 20240108 | 144100 | 1604394960 | 6480 | 6480 | 6480 | 6480 | 248 |
| 236 | 20240108 | 144000 | 1602787920 | 6480 | 6480 | 6480 | 6470 | 294 |
| 237 | 20240108 | 143900 | 1600882950 | 6480 | 6480 | 6480 | 6480 | 10 |
| 238 | 20240108 | 143800 | 1600818150 | 6470 | 6480 | 6480 | 6470 | 207 |
| 239 | 20240108 | 143700 | 1599478810 | 6480 | 6480 | 6480 | 6480 | 1 |
| 240 | 20240108 | 143600 | 1599472330 | 6480 | 6480 | 6480 | 6480 | 632 |
| 241 | 20240108 | 143500 | 1595376970 | 6480 | 6470 | 6480 | 6470 | 55 |
| 242 | 20240108 | 143400 | 1595020580 | 6470 | 6470 | 6470 | 6470 | 0 |
| 243 | 20240108 | 143300 | 1595020580 | 6470 | 6470 | 6470 | 6470 | 40 |
| 244 | 20240108 | 143200 | 1594761780 | 6470 | 6470 | 6470 | 6470 | 500 |
| 245 | 20240108 | 143100 | 1591526780 | 6480 | 6480 | 6480 | 6470 | 1325 |
| 246 | 20240108 | 143000 | 1582950780 | 6480 | 6480 | 6480 | 6470 | 1215 |
| 247 | 20240108 | 142900 | 1575087580 | 6480 | 6480 | 6480 | 6480 | 10 |
| 248 | 20240108 | 142800 | 1575022780 | 6470 | 6470 | 6470 | 6470 | 0 |
| 249 | 20240108 | 142700 | 1575022780 | 6470 | 6480 | 6480 | 6470 | 2181 |
| 250 | 20240108 | 142600 | 1560909900 | 6480 | 6480 | 6480 | 6480 | 32 |
| 251 | 20240108 | 142500 | 1560702540 | 6470 | 6480 | 6480 | 6470 | 208 |
| 252 | 20240108 | 142400 | 1559355730 | 6480 | 6480 | 6480 | 6480 | 1 |
| 253 | 20240108 | 142300 | 1559349250 | 6470 | 6470 | 6480 | 6470 | 840 |
| 254 | 20240108 | 142200 | 1553906110 | 6470 | 6470 | 6470 | 6470 | 5 |
| 255 | 20240108 | 142100 | 1553873760 | 6470 | 6470 | 6470 | 6470 | 900 |
| 256 | 20240108 | 142000 | 1548050760 | 6480 | 6480 | 6480 | 6480 | 20 |
| 257 | 20240108 | 141900 | 1547921160 | 6480 | 6480 | 6480 | 6480 | 15 |
| 258 | 20240108 | 141800 | 1547823960 | 6480 | 6470 | 6480 | 6470 | 261 |
| 259 | 20240108 | 141700 | 1546133780 | 6480 | 6470 | 6480 | 6470 | 301 |
| 260 | 20240108 | 141600 | 1544186300 | 6470 | 6470 | 6470 | 6470 | 200 |
| 261 | 20240108 | 141500 | 1542892300 | 6480 | 6470 | 6480 | 6470 | 281 |
| 262 | 20240108 | 141400 | 1541074180 | 6480 | 6480 | 6480 | 6480 | 0 |
| 263 | 20240108 | 141300 | 1541074180 | 6480 | 6460 | 6480 | 6460 | 718 |
| 264 | 20240108 | 141200 | 1536435880 | 6480 | 6480 | 6480 | 6470 | 70 |
| 265 | 20240108 | 141100 | 1535982880 | 6480 | 6480 | 6480 | 6480 | 893 |
| 266 | 20240108 | 141000 | 1530196240 | 6460 | 6480 | 6480 | 6460 | 3184 |
| 267 | 20240108 | 140900 | 1509618510 | 6470 | 6480 | 6480 | 6470 | 5112 |
| 268 | 20240108 | 140800 | 1476543850 | 6480 | 6480 | 6480 | 6480 | 333 |
| 269 | 20240108 | 140700 | 1474386010 | 6480 | 6480 | 6480 | 6480 | 1023 |
| 270 | 20240108 | 140600 | 1467756970 | 6480 | 6480 | 6480 | 6480 | 33 |
| 271 | 20240108 | 140500 | 1467543130 | 6470 | 6490 | 6490 | 6470 | 241 |
| 272 | 20240108 | 140400 | 1465983710 | 6490 | 6490 | 6490 | 6470 | 119 |
| 273 | 20240108 | 140300 | 1465212580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 274 | 20240108 | 140200 | 1465212580 | 6490 | 6490 | 6490 | 6470 | 922 |
| 275 | 20240108 | 140100 | 1459236040 | 6490 | 6490 | 6490 | 6490 | 302 |
| 276 | 20240108 | 140000 | 1457276060 | 6490 | 6490 | 6490 | 6490 | 314 |
| 277 | 20240108 | 135900 | 1455238200 | 6480 | 6490 | 6490 | 6480 | 186 |
| 278 | 20240108 | 135800 | 1454032910 | 6480 | 6480 | 6480 | 6480 | 444 |
| 279 | 20240108 | 135700 | 1451155790 | 6480 | 6480 | 6480 | 6470 | 824 |
| 280 | 20240108 | 135600 | 1445823880 | 6480 | 6480 | 6480 | 6480 | 206 |
| 281 | 20240108 | 135500 | 1444489000 | 6470 | 6470 | 6480 | 6470 | 1068 |
| 282 | 20240108 | 135400 | 1437579000 | 6470 | 6480 | 6480 | 6470 | 57 |
| 283 | 20240108 | 135300 | 1437209790 | 6470 | 6470 | 6480 | 6470 | 982 |
| 284 | 20240108 | 135200 | 1430855470 | 6480 | 6480 | 6480 | 6470 | 128 |
| 285 | 20240108 | 135100 | 1430026260 | 6480 | 6480 | 6480 | 6480 | 5 |
| 286 | 20240108 | 135000 | 1429993860 | 6480 | 6480 | 6480 | 6480 | 131 |
| 287 | 20240108 | 134900 | 1429144980 | 6480 | 6480 | 6480 | 6480 | 10 |
| 288 | 20240108 | 134800 | 1429080180 | 6480 | 6480 | 6480 | 6480 | 1 |
| 289 | 20240108 | 134700 | 1429073700 | 6490 | 6490 | 6490 | 6490 | 131 |
| 290 | 20240108 | 134600 | 1428223510 | 6490 | 6480 | 6490 | 6480 | 117 |
| 291 | 20240108 | 134500 | 1427464550 | 6480 | 6480 | 6480 | 6480 | 366 |
| 292 | 20240108 | 134400 | 1425092870 | 6480 | 6480 | 6480 | 6480 | 214 |
| 293 | 20240108 | 134300 | 1423706150 | 6480 | 6480 | 6480 | 6480 | 105 |
| 294 | 20240108 | 134200 | 1423025750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 295 | 20240108 | 134100 | 1423025750 | 6480 | 6500 | 6500 | 6480 | 236 |
| 296 | 20240108 | 134000 | 1421496450 | 6500 | 6500 | 6500 | 6500 | 0 |
| 297 | 20240108 | 133900 | 1421496450 | 6500 | 6490 | 6500 | 6490 | 139 |
| 298 | 20240108 | 133800 | 1420594290 | 6490 | 6470 | 6490 | 6470 | 326 |
| 299 | 20240108 | 133700 | 1418483310 | 6480 | 6480 | 6480 | 6480 | 203 |
| 300 | 20240108 | 133600 | 1417167870 | 6480 | 6480 | 6480 | 6470 | 1106 |
| 301 | 20240108 | 133500 | 1410007000 | 6470 | 6480 | 6480 | 6470 | 2762 |
| 302 | 20240108 | 133400 | 1392136230 | 6480 | 6480 | 6480 | 6480 | 34 |
| 303 | 20240108 | 133300 | 1391915910 | 6480 | 6480 | 6480 | 6480 | 51 |
| 304 | 20240108 | 133200 | 1391585430 | 6480 | 6480 | 6480 | 6470 | 8242 |
| 305 | 20240108 | 133100 | 1338258550 | 6480 | 6480 | 6480 | 6470 | 66 |
| 306 | 20240108 | 133000 | 1337831430 | 6470 | 6470 | 6470 | 6470 | 150 |
| 307 | 20240108 | 132900 | 1336860930 | 6480 | 6480 | 6480 | 6480 | 278 |
| 308 | 20240108 | 132800 | 1335059490 | 6470 | 6500 | 6500 | 6470 | 7187 |
| 309 | 20240108 | 132700 | 1288505850 | 6490 | 6490 | 6490 | 6490 | 152 |
| 310 | 20240108 | 132600 | 1287519370 | 6490 | 6490 | 6490 | 6480 | 668 |
| 311 | 20240108 | 132500 | 1283190520 | 6480 | 6490 | 6490 | 6480 | 228 |
| 312 | 20240108 | 132400 | 1281712800 | 6490 | 6490 | 6490 | 6480 | 1645 |
| 313 | 20240108 | 132300 | 1271050490 | 6490 | 6490 | 6490 | 6490 | 62 |
| 314 | 20240108 | 132200 | 1270648110 | 6490 | 6490 | 6490 | 6490 | 165 |
| 315 | 20240108 | 132100 | 1269577260 | 6490 | 6490 | 6490 | 6490 | 463 |
| 316 | 20240108 | 132000 | 1266572390 | 6490 | 6490 | 6490 | 6490 | 174 |
| 317 | 20240108 | 131900 | 1265443130 | 6490 | 6490 | 6490 | 6490 | 151 |
| 318 | 20240108 | 131800 | 1264463140 | 6490 | 6490 | 6490 | 6490 | 153 |
| 319 | 20240108 | 131700 | 1263470170 | 6490 | 6490 | 6490 | 6480 | 296 |
| 320 | 20240108 | 131600 | 1261550130 | 6490 | 6490 | 6490 | 6480 | 183 |
| 321 | 20240108 | 131500 | 1260363420 | 6490 | 6490 | 6490 | 6490 | 11 |
| 322 | 20240108 | 131400 | 1260292030 | 6490 | 6490 | 6490 | 6490 | 390 |
| 323 | 20240108 | 131300 | 1257760930 | 6490 | 6490 | 6490 | 6490 | 720 |
| 324 | 20240108 | 131200 | 1253088130 | 6490 | 6490 | 6490 | 6490 | 127 |
| 325 | 20240108 | 131100 | 1252263900 | 6490 | 6490 | 6490 | 6490 | 183 |
| 326 | 20240108 | 131000 | 1251076230 | 6480 | 6480 | 6480 | 6480 | 0 |
| 327 | 20240108 | 130900 | 1251076230 | 6480 | 6480 | 6480 | 6480 | 0 |
| 328 | 20240108 | 130800 | 1251076230 | 6480 | 6500 | 6500 | 6480 | 2422 |
| 329 | 20240108 | 130700 | 1235366390 | 6500 | 6500 | 6500 | 6500 | 165 |
| 330 | 20240108 | 130600 | 1234293890 | 6500 | 6500 | 6500 | 6500 | 3 |
| 331 | 20240108 | 130500 | 1234274390 | 6500 | 6500 | 6500 | 6500 | 42 |
| 332 | 20240108 | 130400 | 1234001390 | 6500 | 6500 | 6500 | 6500 | 11 |
| 333 | 20240108 | 130300 | 1233929890 | 6490 | 6490 | 6490 | 6490 | 93 |
| 334 | 20240108 | 130200 | 1233326320 | 6480 | 6490 | 6500 | 6480 | 348 |
| 335 | 20240108 | 130100 | 1231069170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 336 | 20240108 | 130000 | 1231069170 | 6480 | 6490 | 6500 | 6480 | 15015 |
| 337 | 20240108 | 125900 | 1133716000 | 6490 | 6500 | 6500 | 6490 | 647 |
| 338 | 20240108 | 125800 | 1129516540 | 6500 | 6500 | 6500 | 6500 | 80 |
| 339 | 20240108 | 125700 | 1128996540 | 6500 | 6500 | 6500 | 6500 | 5 |
| 340 | 20240108 | 125600 | 1128964040 | 6500 | 6510 | 6510 | 6490 | 42 |
| 341 | 20240108 | 125500 | 1128691170 | 6500 | 6500 | 6500 | 6500 | 1081 |
| 342 | 20240108 | 125400 | 1121664670 | 6500 | 6490 | 6500 | 6490 | 1022 |
| 343 | 20240108 | 125300 | 1115031810 | 6490 | 6500 | 6500 | 6490 | 956 |
| 344 | 20240108 | 125200 | 1108820560 | 6510 | 6510 | 6510 | 6510 | 54 |
| 345 | 20240108 | 125100 | 1108469020 | 6500 | 6500 | 6500 | 6500 | 452 |
| 346 | 20240108 | 125000 | 1105531020 | 6500 | 6500 | 6500 | 6500 | 1283 |
| 347 | 20240108 | 124900 | 1097191520 | 6500 | 6500 | 6500 | 6500 | 1271 |
| 348 | 20240108 | 124800 | 1088930020 | 6500 | 6510 | 6510 | 6500 | 309 |
| 349 | 20240108 | 124700 | 1086921410 | 6500 | 6500 | 6510 | 6500 | 251 |
| 350 | 20240108 | 124600 | 1085288910 | 6500 | 6510 | 6510 | 6500 | 98 |
| 351 | 20240108 | 124500 | 1084651010 | 6510 | 6510 | 6510 | 6500 | 31 |
| 352 | 20240108 | 124400 | 1084449210 | 6500 | 6500 | 6500 | 6500 | 20 |
| 353 | 20240108 | 124300 | 1084319210 | 6500 | 6500 | 6500 | 6500 | 26 |
| 354 | 20240108 | 124200 | 1084150210 | 6500 | 6510 | 6510 | 6500 | 662 |
| 355 | 20240108 | 124100 | 1079840620 | 6510 | 6510 | 6510 | 6510 | 46 |
| 356 | 20240108 | 124000 | 1079541160 | 6510 | 6510 | 6510 | 6510 | 1003 |
| 357 | 20240108 | 123900 | 1073011630 | 6500 | 6510 | 6510 | 6500 | 1212 |
| 358 | 20240108 | 123800 | 1065126810 | 6510 | 6510 | 6510 | 6510 | 104 |
| 359 | 20240108 | 123700 | 1064449770 | 6510 | 6510 | 6510 | 6510 | 37 |
| 360 | 20240108 | 123600 | 1064208900 | 6510 | 6500 | 6510 | 6500 | 354 |
| 361 | 20240108 | 123500 | 1061904680 | 6500 | 6500 | 6500 | 6500 | 23 |
| 362 | 20240108 | 123400 | 1061755180 | 6510 | 6510 | 6520 | 6500 | 963 |
| 363 | 20240108 | 123300 | 1055488030 | 6510 | 6500 | 6510 | 6500 | 502 |
| 364 | 20240108 | 123200 | 1052220020 | 6500 | 6500 | 6510 | 6500 | 511 |
| 365 | 20240108 | 123100 | 1048894530 | 6490 | 6500 | 6500 | 6490 | 760 |
| 366 | 20240108 | 123000 | 1043961130 | 6490 | 6520 | 6520 | 6490 | 613 |
| 367 | 20240108 | 122900 | 1039976400 | 6500 | 6520 | 6520 | 6500 | 285 |
| 368 | 20240108 | 122800 | 1038118400 | 6500 | 6500 | 6520 | 6500 | 1468 |
| 369 | 20240108 | 122700 | 1028569030 | 6510 | 6510 | 6510 | 6510 | 350 |
| 370 | 20240108 | 122600 | 1026290530 | 6510 | 6500 | 6510 | 6500 | 427 |
| 371 | 20240108 | 122500 | 1023515020 | 6500 | 6500 | 6500 | 6500 | 464 |
| 372 | 20240108 | 122400 | 1020499020 | 6500 | 6500 | 6500 | 6500 | 102 |
| 373 | 20240108 | 122300 | 1019836020 | 6500 | 6500 | 6500 | 6490 | 568 |
| 374 | 20240108 | 122200 | 1016147880 | 6490 | 6500 | 6500 | 6490 | 347 |
| 375 | 20240108 | 122100 | 1013892510 | 6500 | 6500 | 6500 | 6500 | 15 |
| 376 | 20240108 | 122000 | 1013795010 | 6500 | 6500 | 6500 | 6500 | 28 |
| 377 | 20240108 | 121900 | 1013613010 | 6500 | 6500 | 6500 | 6490 | 496 |
| 378 | 20240108 | 121800 | 1010393870 | 6500 | 6500 | 6500 | 6490 | 36 |
| 379 | 20240108 | 121700 | 1010159890 | 6490 | 6500 | 6500 | 6490 | 117 |
| 380 | 20240108 | 121600 | 1009399790 | 6500 | 6490 | 6500 | 6490 | 166 |
| 381 | 20240108 | 121500 | 1008320830 | 6500 | 6500 | 6500 | 6490 | 288 |
| 382 | 20240108 | 121400 | 1006448920 | 6500 | 6500 | 6500 | 6490 | 463 |
| 383 | 20240108 | 121300 | 1003443400 | 6500 | 6500 | 6500 | 6500 | 2 |
| 384 | 20240108 | 121200 | 1003430400 | 6490 | 6500 | 6500 | 6490 | 28 |
| 385 | 20240108 | 121100 | 1003248500 | 6500 | 6490 | 6500 | 6490 | 133 |
| 386 | 20240108 | 121000 | 1002384040 | 6500 | 6500 | 6500 | 6490 | 764 |
| 387 | 20240108 | 120900 | 997418320 | 6500 | 6500 | 6510 | 6500 | 5540 |
| 388 | 20240108 | 120800 | 961408290 | 6500 | 6500 | 6510 | 6500 | 228 |
| 389 | 20240108 | 120700 | 959925090 | 6500 | 6510 | 6510 | 6500 | 48 |
| 390 | 20240108 | 120600 | 959612770 | 6510 | 6500 | 6510 | 6500 | 17 |
| 391 | 20240108 | 120500 | 959502130 | 6510 | 6500 | 6510 | 6500 | 23 |
| 392 | 20240108 | 120400 | 959352460 | 6500 | 6510 | 6510 | 6500 | 16 |
| 393 | 20240108 | 120300 | 959248320 | 6510 | 6510 | 6510 | 6510 | 1 |
| 394 | 20240108 | 120200 | 959241810 | 6510 | 6500 | 6510 | 6500 | 140 |
| 395 | 20240108 | 120100 | 958330530 | 6500 | 6510 | 6510 | 6500 | 5389 |
| 396 | 20240108 | 120000 | 923298420 | 6510 | 6520 | 6520 | 6510 | 5234 |
| 397 | 20240108 | 115900 | 889220330 | 6520 | 6520 | 6550 | 6520 | 7 |
| 398 | 20240108 | 115800 | 889174630 | 6520 | 6520 | 6550 | 6510 | 210 |
| 399 | 20240108 | 115700 | 887805380 | 6540 | 6540 | 6550 | 6540 | 173 |
| 400 | 20240108 | 115600 | 886673950 | 6540 | 6540 | 6540 | 6540 | 6 |
| 401 | 20240108 | 115500 | 886634710 | 6510 | 6510 | 6520 | 6510 | 112 |
| 402 | 20240108 | 115400 | 885905580 | 6510 | 6520 | 6520 | 6510 | 194 |
| 403 | 20240108 | 115300 | 884640910 | 6520 | 6520 | 6520 | 6520 | 250 |
| 404 | 20240108 | 115200 | 883010910 | 6520 | 6510 | 6520 | 6510 | 12 |
| 405 | 20240108 | 115100 | 882932760 | 6510 | 6510 | 6520 | 6510 | 17 |
| 406 | 20240108 | 115000 | 882821960 | 6510 | 6520 | 6520 | 6510 | 2633 |
| 407 | 20240108 | 114900 | 865671310 | 6510 | 6510 | 6510 | 6510 | 4 |
| 408 | 20240108 | 114800 | 865645270 | 6520 | 6510 | 6520 | 6510 | 1101 |
| 409 | 20240108 | 114700 | 858477340 | 6510 | 6510 | 6520 | 6510 | 2607 |
| 410 | 20240108 | 114600 | 841505720 | 6510 | 6520 | 6520 | 6510 | 1021 |
| 411 | 20240108 | 114500 | 834858810 | 6510 | 6510 | 6520 | 6510 | 241 |
| 412 | 20240108 | 114400 | 833289890 | 6510 | 6510 | 6510 | 6510 | 2 |
| 413 | 20240108 | 114300 | 833276870 | 6520 | 6520 | 6520 | 6520 | 0 |
| 414 | 20240108 | 114200 | 833276870 | 6520 | 6510 | 6520 | 6510 | 48 |
| 415 | 20240108 | 114100 | 832963940 | 6510 | 6520 | 6520 | 6510 | 39 |
| 416 | 20240108 | 114000 | 832709740 | 6510 | 6510 | 6510 | 6510 | 202 |
| 417 | 20240108 | 113900 | 831394720 | 6520 | 6510 | 6520 | 6510 | 98 |
| 418 | 20240108 | 113800 | 830756720 | 6520 | 6510 | 6520 | 6510 | 58 |
| 419 | 20240108 | 113700 | 830378810 | 6520 | 6510 | 6520 | 6510 | 55 |
| 420 | 20240108 | 113600 | 830020230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 421 | 20240108 | 113500 | 830020230 | 6510 | 6510 | 6510 | 6510 | 11 |
| 422 | 20240108 | 113400 | 829948620 | 6510 | 6510 | 6510 | 6510 | 12 |
| 423 | 20240108 | 113300 | 829870500 | 6510 | 6510 | 6510 | 6510 | 2 |
| 424 | 20240108 | 113200 | 829857480 | 6510 | 6520 | 6520 | 6510 | 905 |
| 425 | 20240108 | 113100 | 823965910 | 6510 | 6510 | 6510 | 6510 | 254 |
| 426 | 20240108 | 113000 | 822312370 | 6510 | 6510 | 6510 | 6510 | 2 |
| 427 | 20240108 | 112900 | 822299350 | 6500 | 6500 | 6500 | 6500 | 0 |
| 428 | 20240108 | 112800 | 822299350 | 6500 | 6500 | 6520 | 6500 | 1043 |
| 429 | 20240108 | 112700 | 815519750 | 6500 | 6510 | 6510 | 6500 | 3 |
| 430 | 20240108 | 112600 | 815500230 | 6510 | 6510 | 6510 | 6510 | 4013 |
| 431 | 20240108 | 112500 | 789375600 | 6510 | 6520 | 6520 | 6510 | 84 |
| 432 | 20240108 | 112400 | 788827960 | 6510 | 6520 | 6520 | 6510 | 3036 |
| 433 | 20240108 | 112300 | 769063390 | 6520 | 6520 | 6520 | 6510 | 434 |
| 434 | 20240108 | 112200 | 766237040 | 6520 | 6510 | 6520 | 6510 | 25 |
| 435 | 20240108 | 112100 | 766074180 | 6520 | 6530 | 6530 | 6520 | 4596 |
| 436 | 20240108 | 112000 | 736108000 | 6530 | 6520 | 6530 | 6520 | 4 |
| 437 | 20240108 | 111900 | 736081900 | 6530 | 6540 | 6540 | 6530 | 598 |
| 438 | 20240108 | 111800 | 732175850 | 6530 | 6540 | 6540 | 6530 | 11 |
| 439 | 20240108 | 111700 | 732104000 | 6530 | 6540 | 6540 | 6530 | 183 |
| 440 | 20240108 | 111600 | 730908010 | 6530 | 6540 | 6540 | 6530 | 5 |
| 441 | 20240108 | 111500 | 730875340 | 6530 | 6530 | 6530 | 6530 | 164 |
| 442 | 20240108 | 111400 | 729804420 | 6530 | 6530 | 6530 | 6530 | 7 |
| 443 | 20240108 | 111300 | 729758710 | 6530 | 6540 | 6540 | 6530 | 256 |
| 444 | 20240108 | 111200 | 728085110 | 6540 | 6520 | 6540 | 6520 | 14 |
| 445 | 20240108 | 111100 | 727993610 | 6520 | 6520 | 6520 | 6520 | 7 |
| 446 | 20240108 | 111000 | 727947970 | 6520 | 6520 | 6520 | 6520 | 1 |
| 447 | 20240108 | 110900 | 727941450 | 6520 | 6530 | 6530 | 6520 | 103 |
| 448 | 20240108 | 110800 | 727268890 | 6530 | 6530 | 6530 | 6530 | 181 |
| 449 | 20240108 | 110700 | 726086960 | 6530 | 6540 | 6540 | 6530 | 620 |
| 450 | 20240108 | 110600 | 722034320 | 6540 | 6530 | 6540 | 6530 | 1265 |
| 451 | 20240108 | 110500 | 713773670 | 6550 | 6530 | 6550 | 6530 | 4 |
| 452 | 20240108 | 110400 | 713747530 | 6530 | 6530 | 6530 | 6530 | 1156 |
| 453 | 20240108 | 110300 | 706198850 | 6550 | 6520 | 6550 | 6520 | 22 |
| 454 | 20240108 | 110200 | 706055380 | 6520 | 6520 | 6520 | 6520 | 424 |
| 455 | 20240108 | 110100 | 703290900 | 6530 | 6520 | 6530 | 6520 | 2280 |
| 456 | 20240108 | 110000 | 688402570 | 6520 | 6520 | 6520 | 6520 | 117 |
| 457 | 20240108 | 105900 | 687639730 | 6520 | 6520 | 6520 | 6520 | 2 |
| 458 | 20240108 | 105800 | 687626690 | 6520 | 6530 | 6530 | 6520 | 168 |
| 459 | 20240108 | 105700 | 686530510 | 6530 | 6540 | 6540 | 6530 | 772 |
| 460 | 20240108 | 105600 | 681484570 | 6550 | 6540 | 6550 | 6540 | 8 |
| 461 | 20240108 | 105500 | 681432190 | 6550 | 6540 | 6550 | 6540 | 13 |
| 462 | 20240108 | 105400 | 681347070 | 6550 | 6540 | 6550 | 6540 | 46 |
| 463 | 20240108 | 105300 | 681045880 | 6540 | 6540 | 6540 | 6530 | 70 |
| 464 | 20240108 | 105200 | 680588090 | 6520 | 6530 | 6530 | 6520 | 1831 |
| 465 | 20240108 | 105100 | 668647770 | 6530 | 6530 | 6530 | 6530 | 3 |
| 466 | 20240108 | 105000 | 668628180 | 6530 | 6530 | 6540 | 6530 | 66 |
| 467 | 20240108 | 104900 | 668196600 | 6530 | 6530 | 6530 | 6530 | 2 |
| 468 | 20240108 | 104800 | 668183540 | 6530 | 6530 | 6530 | 6530 | 1428 |
| 469 | 20240108 | 104700 | 658858700 | 6530 | 6540 | 6540 | 6530 | 659 |
| 470 | 20240108 | 104600 | 654548900 | 6550 | 6540 | 6550 | 6540 | 3 |
| 471 | 20240108 | 104500 | 654529270 | 6540 | 6540 | 6550 | 6540 | 488 |
| 472 | 20240108 | 104400 | 651337600 | 6550 | 6560 | 6560 | 6540 | 518 |
| 473 | 20240108 | 104300 | 647944760 | 6550 | 6560 | 6560 | 6550 | 381 |
| 474 | 20240108 | 104200 | 645448210 | 6560 | 6560 | 6560 | 6550 | 468 |
| 475 | 20240108 | 104100 | 642378160 | 6550 | 6560 | 6560 | 6550 | 123 |
| 476 | 20240108 | 104000 | 641572460 | 6560 | 6550 | 6560 | 6550 | 982 |
| 477 | 20240108 | 103900 | 635137640 | 6550 | 6540 | 6550 | 6540 | 381 |
| 478 | 20240108 | 103800 | 632645890 | 6540 | 6550 | 6550 | 6530 | 1421 |
| 479 | 20240108 | 103700 | 623364950 | 6530 | 6550 | 6550 | 6530 | 533 |
| 480 | 20240108 | 103600 | 619884420 | 6530 | 6530 | 6530 | 6530 | 21 |
| 481 | 20240108 | 103500 | 619747290 | 6530 | 6530 | 6530 | 6530 | 215 |
| 482 | 20240108 | 103400 | 618343340 | 6530 | 6540 | 6550 | 6530 | 120 |
| 483 | 20240108 | 103300 | 617558360 | 6550 | 6540 | 6550 | 6530 | 1272 |
| 484 | 20240108 | 103200 | 609226860 | 6540 | 6530 | 6540 | 6530 | 497 |
| 485 | 20240108 | 103100 | 605976500 | 6530 | 6530 | 6530 | 6530 | 6 |
| 486 | 20240108 | 103000 | 605937320 | 6540 | 6540 | 6540 | 6530 | 821 |
| 487 | 20240108 | 102900 | 600568040 | 6540 | 6540 | 6540 | 6540 | 60 |
| 488 | 20240108 | 102800 | 600175640 | 6540 | 6530 | 6540 | 6530 | 318 |
| 489 | 20240108 | 102700 | 598098100 | 6540 | 6540 | 6540 | 6530 | 159 |
| 490 | 20240108 | 102600 | 597058320 | 6540 | 6540 | 6540 | 6530 | 3 |
| 491 | 20240108 | 102500 | 597038710 | 6530 | 6530 | 6540 | 6530 | 45 |
| 492 | 20240108 | 102400 | 596744830 | 6530 | 6520 | 6540 | 6520 | 466 |
| 493 | 20240108 | 102300 | 593706430 | 6520 | 6530 | 6530 | 6520 | 1465 |
| 494 | 20240108 | 102200 | 584151790 | 6540 | 6540 | 6540 | 6540 | 1 |
| 495 | 20240108 | 102100 | 584145250 | 6530 | 6530 | 6540 | 6520 | 68 |
| 496 | 20240108 | 102000 | 583701260 | 6520 | 6530 | 6540 | 6520 | 597 |
| 497 | 20240108 | 101900 | 579803510 | 6540 | 6530 | 6540 | 6530 | 252 |
| 498 | 20240108 | 101800 | 578157940 | 6540 | 6520 | 6540 | 6520 | 868 |
| 499 | 20240108 | 101700 | 572494920 | 6520 | 6530 | 6540 | 6520 | 1516 |
| 500 | 20240108 | 101600 | 562602830 | 6540 | 6540 | 6540 | 6540 | 25 |
| 501 | 20240108 | 101500 | 562439330 | 6540 | 6540 | 6540 | 6540 | 5 |
| 502 | 20240108 | 101400 | 562406630 | 6540 | 6540 | 6540 | 6530 | 8 |
| 503 | 20240108 | 101300 | 562354360 | 6540 | 6540 | 6540 | 6530 | 440 |
| 504 | 20240108 | 101200 | 559480820 | 6540 | 6540 | 6540 | 6530 | 719 |
| 505 | 20240108 | 101100 | 554782730 | 6530 | 6540 | 6540 | 6530 | 61 |
| 506 | 20240108 | 101000 | 554383840 | 6540 | 6550 | 6550 | 6540 | 20 |
| 507 | 20240108 | 100900 | 554252930 | 6550 | 6550 | 6550 | 6550 | 11 |
| 508 | 20240108 | 100800 | 554180880 | 6540 | 6540 | 6540 | 6540 | 1439 |
| 509 | 20240108 | 100700 | 544769820 | 6540 | 6530 | 6540 | 6520 | 544 |
| 510 | 20240108 | 100600 | 541221850 | 6530 | 6540 | 6540 | 6530 | 167 |
| 511 | 20240108 | 100500 | 540130690 | 6530 | 6530 | 6540 | 6530 | 440 |
| 512 | 20240108 | 100400 | 537256530 | 6530 | 6540 | 6540 | 6530 | 600 |
| 513 | 20240108 | 100300 | 533338420 | 6530 | 6540 | 6540 | 6530 | 103 |
| 514 | 20240108 | 100200 | 532665800 | 6540 | 6540 | 6540 | 6530 | 546 |
| 515 | 20240108 | 100100 | 529099610 | 6540 | 6550 | 6550 | 6540 | 2054 |
| 516 | 20240108 | 100000 | 515666440 | 6550 | 6550 | 6560 | 6550 | 176 |
| 517 | 20240108 | 095900 | 514513630 | 6550 | 6550 | 6550 | 6550 | 762 |
| 518 | 20240108 | 095800 | 509522530 | 6560 | 6550 | 6560 | 6550 | 311 |
| 519 | 20240108 | 095700 | 507485470 | 6560 | 6560 | 6560 | 6560 | 172 |
| 520 | 20240108 | 095600 | 506357150 | 6560 | 6550 | 6560 | 6550 | 224 |
| 521 | 20240108 | 095500 | 504889800 | 6560 | 6560 | 6560 | 6560 | 1 |
| 522 | 20240108 | 095400 | 504883240 | 6560 | 6550 | 6560 | 6550 | 115 |
| 523 | 20240108 | 095300 | 504129040 | 6550 | 6550 | 6550 | 6550 | 1633 |
| 524 | 20240108 | 095200 | 493432890 | 6560 | 6560 | 6560 | 6560 | 2 |
| 525 | 20240108 | 095100 | 493419770 | 6540 | 6550 | 6550 | 6540 | 2024 |
| 526 | 20240108 | 095000 | 480162770 | 6540 | 6540 | 6550 | 6540 | 1202 |
| 527 | 20240108 | 094900 | 472301510 | 6540 | 6540 | 6540 | 6540 | 116 |
| 528 | 20240108 | 094800 | 471542870 | 6550 | 6540 | 6550 | 6540 | 980 |
| 529 | 20240108 | 094700 | 465133640 | 6540 | 6540 | 6540 | 6530 | 87 |
| 530 | 20240108 | 094600 | 464564910 | 6530 | 6540 | 6540 | 6530 | 137 |
| 531 | 20240108 | 094500 | 463669930 | 6530 | 6540 | 6540 | 6530 | 1363 |
| 532 | 20240108 | 094400 | 454757910 | 6540 | 6540 | 6540 | 6540 | 3400 |
| 533 | 20240108 | 094300 | 432521910 | 6540 | 6530 | 6540 | 6530 | 390 |
| 534 | 20240108 | 094200 | 429974120 | 6530 | 6520 | 6530 | 6510 | 510 |
| 535 | 20240108 | 094100 | 426648820 | 6520 | 6520 | 6520 | 6510 | 200 |
| 536 | 20240108 | 094000 | 425346640 | 6520 | 6520 | 6520 | 6520 | 20 |
| 537 | 20240108 | 093900 | 425216240 | 6510 | 6520 | 6520 | 6510 | 125 |
| 538 | 20240108 | 093800 | 424402270 | 6520 | 6510 | 6520 | 6510 | 353 |
| 539 | 20240108 | 093700 | 422104200 | 6510 | 6510 | 6530 | 6500 | 2521 |
| 540 | 20240108 | 093600 | 405706670 | 6510 | 6540 | 6540 | 6510 | 2165 |
| 541 | 20240108 | 093500 | 391590790 | 6540 | 6530 | 6540 | 6530 | 1077 |
| 542 | 20240108 | 093400 | 384557840 | 6530 | 6530 | 6530 | 6530 | 54 |
| 543 | 20240108 | 093300 | 384205220 | 6530 | 6530 | 6540 | 6530 | 132 |
| 544 | 20240108 | 093200 | 383343200 | 6540 | 6530 | 6540 | 6520 | 169 |
| 545 | 20240108 | 093100 | 382240430 | 6530 | 6530 | 6530 | 6520 | 515 |
| 546 | 20240108 | 093000 | 378877570 | 6530 | 6520 | 6530 | 6520 | 736 |
| 547 | 20240108 | 092900 | 374076790 | 6520 | 6520 | 6520 | 6520 | 16 |
| 548 | 20240108 | 092800 | 373972470 | 6520 | 6520 | 6520 | 6520 | 578 |
| 549 | 20240108 | 092700 | 370203910 | 6540 | 6540 | 6540 | 6540 | 0 |
| 550 | 20240108 | 092600 | 370203910 | 6540 | 6520 | 6540 | 6520 | 555 |
| 551 | 20240108 | 092500 | 366584810 | 6520 | 6540 | 6540 | 6520 | 630 |
| 552 | 20240108 | 092400 | 362475120 | 6540 | 6540 | 6540 | 6540 | 51 |
| 553 | 20240108 | 092300 | 362141580 | 6520 | 6510 | 6520 | 6510 | 138 |
| 554 | 20240108 | 092200 | 361242200 | 6510 | 6510 | 6510 | 6500 | 2433 |
| 555 | 20240108 | 092100 | 345403660 | 6520 | 6520 | 6520 | 6520 | 1288 |
| 556 | 20240108 | 092000 | 337005900 | 6560 | 6520 | 6560 | 6520 | 1301 |
| 557 | 20240108 | 091900 | 328516100 | 6520 | 6530 | 6530 | 6520 | 1126 |
| 558 | 20240108 | 091800 | 321163330 | 6550 | 6550 | 6550 | 6550 | 337 |
| 559 | 20240108 | 091700 | 318955980 | 6560 | 6550 | 6570 | 6530 | 961 |
| 560 | 20240108 | 091600 | 312652050 | 6570 | 6580 | 6580 | 6560 | 1377 |
| 561 | 20240108 | 091500 | 303605900 | 6580 | 6580 | 6580 | 6560 | 2317 |
| 562 | 20240108 | 091400 | 288369570 | 6590 | 6570 | 6590 | 6560 | 2116 |
| 563 | 20240108 | 091300 | 274446800 | 6570 | 6550 | 6570 | 6550 | 3011 |
| 564 | 20240108 | 091200 | 254703840 | 6560 | 6570 | 6570 | 6540 | 777 |
| 565 | 20240108 | 091100 | 249606160 | 6560 | 6540 | 6560 | 6530 | 3802 |
| 566 | 20240108 | 091000 | 224699600 | 6540 | 6520 | 6540 | 6520 | 3269 |
| 567 | 20240108 | 090900 | 203353940 | 6520 | 6510 | 6530 | 6490 | 2413 |
| 568 | 20240108 | 090800 | 187658950 | 6520 | 6520 | 6520 | 6520 | 1151 |
| 569 | 20240108 | 090700 | 180154430 | 6520 | 6510 | 6520 | 6500 | 1169 |
| 570 | 20240108 | 090600 | 172548350 | 6510 | 6520 | 6520 | 6500 | 415 |
| 571 | 20240108 | 090500 | 169849640 | 6520 | 6510 | 6520 | 6480 | 4148 |
| 572 | 20240108 | 090400 | 142888170 | 6520 | 6510 | 6520 | 6490 | 5792 |
| 573 | 20240108 | 090300 | 105252940 | 6510 | 6530 | 6530 | 6510 | 2073 |
| 574 | 20240108 | 090200 | 91753570 | 6530 | 6520 | 6530 | 6520 | 1572 |
| 575 | 20240108 | 090100 | 81502140 | 6530 | 6530 | 6540 | 6520 | 764 |
| 576 | 20240108 | 090000 | 76517850 | 6540 | 6500 | 6560 | 6500 | 11733 |