30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 1218 |
| 3 | 20240105 | 182900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 4 | 20240105 | 182800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 5 | 20240105 | 182700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 6 | 20240105 | 182600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 7 | 20240105 | 182500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 8 | 20240105 | 182400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 9 | 20240105 | 182300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 10 | 20240105 | 182200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 11 | 20240105 | 182100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 12 | 20240105 | 182000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 13 | 20240105 | 181900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 14 | 20240105 | 181800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 15 | 20240105 | 181700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 16 | 20240105 | 181600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 17 | 20240105 | 181500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 18 | 20240105 | 181400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 19 | 20240105 | 181300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 20 | 20240105 | 181200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 21 | 20240105 | 181100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 22 | 20240105 | 181000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 23 | 20240105 | 180900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 24 | 20240105 | 180800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 25 | 20240105 | 180700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 26 | 20240105 | 180600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 27 | 20240105 | 180500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 28 | 20240105 | 180400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 29 | 20240105 | 180300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 30 | 20240105 | 180200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 31 | 20240105 | 180100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 32 | 20240105 | 180000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 1218 |
| 33 | 20240105 | 175900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 34 | 20240105 | 175800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 35 | 20240105 | 175700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 36 | 20240105 | 175600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 37 | 20240105 | 175500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 38 | 20240105 | 175400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 39 | 20240105 | 175300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 40 | 20240105 | 175200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 41 | 20240105 | 175100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 42 | 20240105 | 175000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 43 | 20240105 | 174900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 44 | 20240105 | 174800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 45 | 20240105 | 174700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 46 | 20240105 | 174600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 47 | 20240105 | 174500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 48 | 20240105 | 174400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 49 | 20240105 | 174300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 50 | 20240105 | 174200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 51 | 20240105 | 174100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 52 | 20240105 | 174000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 53 | 20240105 | 173900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 54 | 20240105 | 173800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 55 | 20240105 | 173700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 56 | 20240105 | 173600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 57 | 20240105 | 173500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 58 | 20240105 | 173400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 59 | 20240105 | 173300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 60 | 20240105 | 173200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 61 | 20240105 | 173100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 62 | 20240105 | 173000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 1218 |
| 63 | 20240105 | 172900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 64 | 20240105 | 172800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 65 | 20240105 | 172700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 66 | 20240105 | 172600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 67 | 20240105 | 172500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 68 | 20240105 | 172400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 69 | 20240105 | 172300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 70 | 20240105 | 172200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 71 | 20240105 | 172100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 72 | 20240105 | 172000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 73 | 20240105 | 171900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 74 | 20240105 | 171800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 75 | 20240105 | 171700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 76 | 20240105 | 171600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 77 | 20240105 | 171500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 78 | 20240105 | 171400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 79 | 20240105 | 171300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 80 | 20240105 | 171200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 81 | 20240105 | 171100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 82 | 20240105 | 171000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 83 | 20240105 | 170900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 84 | 20240105 | 170800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 85 | 20240105 | 170700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 86 | 20240105 | 170600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 87 | 20240105 | 170500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 88 | 20240105 | 170400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 89 | 20240105 | 170300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 90 | 20240105 | 170200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 91 | 20240105 | 170100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 92 | 20240105 | 170000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 1218 |
| 93 | 20240105 | 165900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 94 | 20240105 | 165800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 95 | 20240105 | 165700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 96 | 20240105 | 165600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 97 | 20240105 | 165500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 98 | 20240105 | 165400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 99 | 20240105 | 165300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 100 | 20240105 | 165200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 101 | 20240105 | 165100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 102 | 20240105 | 165000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 103 | 20240105 | 164900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 104 | 20240105 | 164800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 105 | 20240105 | 164700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 106 | 20240105 | 164600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 107 | 20240105 | 164500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 108 | 20240105 | 164400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 109 | 20240105 | 164300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 110 | 20240105 | 164200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 111 | 20240105 | 164100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 112 | 20240105 | 164000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 113 | 20240105 | 163900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 114 | 20240105 | 163800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 115 | 20240105 | 163700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 116 | 20240105 | 163600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 117 | 20240105 | 163500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 118 | 20240105 | 163400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 119 | 20240105 | 163300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 120 | 20240105 | 163200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 121 | 20240105 | 163100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 122 | 20240105 | 163000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 1218 |
| 123 | 20240105 | 162900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 124 | 20240105 | 162800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 125 | 20240105 | 162700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 126 | 20240105 | 162600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 127 | 20240105 | 162500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 128 | 20240105 | 162400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 129 | 20240105 | 162300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 130 | 20240105 | 162200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 131 | 20240105 | 162100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 132 | 20240105 | 162000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 133 | 20240105 | 161900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 134 | 20240105 | 161800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 135 | 20240105 | 161700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 136 | 20240105 | 161600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 137 | 20240105 | 161500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 138 | 20240105 | 161400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 139 | 20240105 | 161300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 140 | 20240105 | 161200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 141 | 20240105 | 161100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 142 | 20240105 | 161000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 143 | 20240105 | 160900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 144 | 20240105 | 160800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 145 | 20240105 | 160700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 146 | 20240105 | 160600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 147 | 20240105 | 160500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 148 | 20240105 | 160400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 149 | 20240105 | 160300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 150 | 20240105 | 160200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 151 | 20240105 | 160100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 152 | 20240105 | 160000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 1218 |
| 153 | 20240105 | 155900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 154 | 20240105 | 155800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 155 | 20240105 | 155700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 156 | 20240105 | 155600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 157 | 20240105 | 155500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 158 | 20240105 | 155400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 159 | 20240105 | 155300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 160 | 20240105 | 155200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 161 | 20240105 | 155100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 162 | 20240105 | 155000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 163 | 20240105 | 154900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 164 | 20240105 | 154800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 165 | 20240105 | 154700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 166 | 20240105 | 154600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 167 | 20240105 | 154500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 168 | 20240105 | 154400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 169 | 20240105 | 154300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 170 | 20240105 | 154200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 171 | 20240105 | 154100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 172 | 20240105 | 154000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 173 | 20240105 | 153900 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 174 | 20240105 | 153800 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 175 | 20240105 | 153700 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 176 | 20240105 | 153600 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 177 | 20240105 | 153500 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 178 | 20240105 | 153400 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 179 | 20240105 | 153300 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 180 | 20240105 | 153200 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 181 | 20240105 | 153100 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 0 |
| 182 | 20240105 | 153000 | 1399971010 | 10470 | 10470 | 10470 | 10470 | 2436 |
| 183 | 20240105 | 152900 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 184 | 20240105 | 152800 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 185 | 20240105 | 152700 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 186 | 20240105 | 152600 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 187 | 20240105 | 152500 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 188 | 20240105 | 152400 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 189 | 20240105 | 152300 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 190 | 20240105 | 152200 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 191 | 20240105 | 152100 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 192 | 20240105 | 152000 | 1387218550 | 10490 | 10490 | 10490 | 10490 | 0 |
| 193 | 20240105 | 151900 | 1387218550 | 10490 | 10480 | 10500 | 10480 | 165 |
| 194 | 20240105 | 151800 | 1385486730 | 10500 | 10460 | 10500 | 10460 | 27 |
| 195 | 20240105 | 151700 | 1385204270 | 10460 | 10500 | 10500 | 10460 | 513 |
| 196 | 20240105 | 151600 | 1379822290 | 10500 | 10460 | 10500 | 10460 | 816 |
| 197 | 20240105 | 151500 | 1371269850 | 10460 | 10470 | 10470 | 10450 | 1716 |
| 198 | 20240105 | 151400 | 1353319650 | 10470 | 10490 | 10490 | 10470 | 1543 |
| 199 | 20240105 | 151300 | 1337160400 | 10480 | 10480 | 10490 | 10470 | 774 |
| 200 | 20240105 | 151200 | 1329051510 | 10470 | 10470 | 10470 | 10470 | 474 |
| 201 | 20240105 | 151100 | 1324088730 | 10470 | 10470 | 10470 | 10470 | 292 |
| 202 | 20240105 | 151000 | 1321031490 | 10460 | 10470 | 10480 | 10460 | 286 |
| 203 | 20240105 | 150900 | 1318037310 | 10470 | 10480 | 10480 | 10460 | 503 |
| 204 | 20240105 | 150800 | 1312766920 | 10460 | 10470 | 10480 | 10460 | 778 |
| 205 | 20240105 | 150700 | 1304621880 | 10470 | 10470 | 10480 | 10460 | 1428 |
| 206 | 20240105 | 150600 | 1289679370 | 10470 | 10470 | 10470 | 10460 | 83 |
| 207 | 20240105 | 150500 | 1288810940 | 10470 | 10480 | 10480 | 10470 | 437 |
| 208 | 20240105 | 150400 | 1284235370 | 10480 | 10470 | 10480 | 10470 | 253 |
| 209 | 20240105 | 150300 | 1281586440 | 10470 | 10470 | 10470 | 10460 | 2553 |
| 210 | 20240105 | 150200 | 1254864980 | 10470 | 10470 | 10480 | 10470 | 636 |
| 211 | 20240105 | 150100 | 1248205060 | 10470 | 10470 | 10480 | 10470 | 63 |
| 212 | 20240105 | 150000 | 1247545420 | 10470 | 10490 | 10490 | 10470 | 2824 |
| 213 | 20240105 | 145900 | 1217958640 | 10480 | 10480 | 10480 | 10480 | 327 |
| 214 | 20240105 | 145800 | 1214531680 | 10480 | 10480 | 10480 | 10480 | 524 |
| 215 | 20240105 | 145700 | 1209040160 | 10480 | 10480 | 10480 | 10480 | 56 |
| 216 | 20240105 | 145600 | 1208453280 | 10480 | 10480 | 10480 | 10480 | 24 |
| 217 | 20240105 | 145500 | 1208201760 | 10480 | 10490 | 10500 | 10480 | 786 |
| 218 | 20240105 | 145400 | 1199956810 | 10500 | 10490 | 10500 | 10490 | 24 |
| 219 | 20240105 | 145300 | 1199705040 | 10500 | 10490 | 10500 | 10490 | 26 |
| 220 | 20240105 | 145200 | 1199432290 | 10490 | 10490 | 10510 | 10490 | 452 |
| 221 | 20240105 | 145100 | 1194688950 | 10490 | 10500 | 10500 | 10490 | 74 |
| 222 | 20240105 | 145000 | 1193912190 | 10490 | 10500 | 10520 | 10490 | 176 |
| 223 | 20240105 | 144900 | 1192064410 | 10490 | 10500 | 10500 | 10490 | 79 |
| 224 | 20240105 | 144800 | 1191235150 | 10500 | 10490 | 10500 | 10490 | 596 |
| 225 | 20240105 | 144700 | 1184978220 | 10490 | 10500 | 10500 | 10490 | 27 |
| 226 | 20240105 | 144600 | 1184694950 | 10490 | 10510 | 10510 | 10490 | 2180 |
| 227 | 20240105 | 144500 | 1161806030 | 10510 | 10510 | 10550 | 10500 | 542 |
| 228 | 20240105 | 144400 | 1156107760 | 10510 | 10510 | 10510 | 10510 | 23 |
| 229 | 20240105 | 144300 | 1155866030 | 10520 | 10520 | 10520 | 10520 | 331 |
| 230 | 20240105 | 144200 | 1152383910 | 10520 | 10520 | 10520 | 10520 | 2 |
| 231 | 20240105 | 144100 | 1152362870 | 10520 | 10520 | 10520 | 10520 | 96 |
| 232 | 20240105 | 144000 | 1151352950 | 10510 | 10510 | 10510 | 10510 | 47 |
| 233 | 20240105 | 143900 | 1150858980 | 10510 | 10520 | 10520 | 10510 | 97 |
| 234 | 20240105 | 143800 | 1149838550 | 10510 | 10510 | 10510 | 10510 | 72 |
| 235 | 20240105 | 143700 | 1149081830 | 10510 | 10510 | 10510 | 10510 | 13 |
| 236 | 20240105 | 143600 | 1148945200 | 10510 | 10500 | 10510 | 10500 | 170 |
| 237 | 20240105 | 143500 | 1147159510 | 10500 | 10500 | 10500 | 10500 | 60 |
| 238 | 20240105 | 143400 | 1146529510 | 10510 | 10510 | 10510 | 10500 | 1197 |
| 239 | 20240105 | 143300 | 1133959040 | 10510 | 10510 | 10510 | 10510 | 954 |
| 240 | 20240105 | 143200 | 1123932500 | 10510 | 10510 | 10510 | 10510 | 10 |
| 241 | 20240105 | 143100 | 1123827400 | 10510 | 10510 | 10510 | 10510 | 0 |
| 242 | 20240105 | 143000 | 1123827400 | 10510 | 10510 | 10510 | 10510 | 201 |
| 243 | 20240105 | 142900 | 1121714890 | 10520 | 10520 | 10520 | 10520 | 14 |
| 244 | 20240105 | 142800 | 1121567610 | 10520 | 10520 | 10520 | 10520 | 0 |
| 245 | 20240105 | 142700 | 1121567610 | 10520 | 10520 | 10520 | 10520 | 161 |
| 246 | 20240105 | 142600 | 1119873890 | 10510 | 10510 | 10510 | 10510 | 1188 |
| 247 | 20240105 | 142500 | 1107388010 | 10510 | 10510 | 10510 | 10510 | 18 |
| 248 | 20240105 | 142400 | 1107198830 | 10520 | 10520 | 10520 | 10520 | 0 |
| 249 | 20240105 | 142300 | 1107198830 | 10520 | 10520 | 10520 | 10520 | 948 |
| 250 | 20240105 | 142200 | 1097225870 | 10520 | 10510 | 10520 | 10510 | 548 |
| 251 | 20240105 | 142100 | 1091460920 | 10520 | 10520 | 10520 | 10520 | 100 |
| 252 | 20240105 | 142000 | 1090408920 | 10520 | 10520 | 10520 | 10520 | 100 |
| 253 | 20240105 | 141900 | 1089356920 | 10520 | 10520 | 10520 | 10520 | 274 |
| 254 | 20240105 | 141800 | 1086474440 | 10530 | 10530 | 10530 | 10530 | 0 |
| 255 | 20240105 | 141700 | 1086474440 | 10530 | 10530 | 10530 | 10530 | 0 |
| 256 | 20240105 | 141600 | 1086474440 | 10530 | 10530 | 10530 | 10530 | 96 |
| 257 | 20240105 | 141500 | 1085463560 | 10530 | 10530 | 10530 | 10530 | 0 |
| 258 | 20240105 | 141400 | 1085463560 | 10530 | 10530 | 10530 | 10530 | 1 |
| 259 | 20240105 | 141300 | 1085453030 | 10530 | 10530 | 10530 | 10530 | 0 |
| 260 | 20240105 | 141200 | 1085453030 | 10530 | 10530 | 10530 | 10530 | 0 |
| 261 | 20240105 | 141100 | 1085453030 | 10530 | 10530 | 10530 | 10530 | 88 |
| 262 | 20240105 | 141000 | 1084526390 | 10530 | 10530 | 10530 | 10530 | 7 |
| 263 | 20240105 | 140900 | 1084452680 | 10530 | 10530 | 10530 | 10530 | 101 |
| 264 | 20240105 | 140800 | 1083389150 | 10550 | 10550 | 10550 | 10550 | 86 |
| 265 | 20240105 | 140700 | 1082481850 | 10540 | 10540 | 10550 | 10540 | 202 |
| 266 | 20240105 | 140600 | 1080352750 | 10540 | 10530 | 10540 | 10530 | 202 |
| 267 | 20240105 | 140500 | 1078224650 | 10530 | 10530 | 10530 | 10530 | 1 |
| 268 | 20240105 | 140400 | 1078214120 | 10530 | 10530 | 10530 | 10530 | 1 |
| 269 | 20240105 | 140300 | 1078203590 | 10530 | 10530 | 10530 | 10530 | 0 |
| 270 | 20240105 | 140200 | 1078203590 | 10530 | 10530 | 10530 | 10530 | 0 |
| 271 | 20240105 | 140100 | 1078203590 | 10530 | 10530 | 10530 | 10530 | 0 |
| 272 | 20240105 | 140000 | 1078203590 | 10530 | 10530 | 10530 | 10530 | 1 |
| 273 | 20240105 | 135900 | 1078193060 | 10520 | 10510 | 10530 | 10510 | 156 |
| 274 | 20240105 | 135800 | 1076552770 | 10520 | 10550 | 10550 | 10520 | 226 |
| 275 | 20240105 | 135700 | 1074172070 | 10520 | 10550 | 10550 | 10520 | 1400 |
| 276 | 20240105 | 135600 | 1059432030 | 10540 | 10540 | 10540 | 10540 | 0 |
| 277 | 20240105 | 135500 | 1059432030 | 10540 | 10530 | 10540 | 10530 | 249 |
| 278 | 20240105 | 135400 | 1056808570 | 10520 | 10520 | 10520 | 10520 | 0 |
| 279 | 20240105 | 135300 | 1056808570 | 10520 | 10520 | 10520 | 10520 | 0 |
| 280 | 20240105 | 135200 | 1056808570 | 10520 | 10520 | 10520 | 10520 | 30 |
| 281 | 20240105 | 135100 | 1056492970 | 10520 | 10520 | 10520 | 10520 | 150 |
| 282 | 20240105 | 135000 | 1054914970 | 10520 | 10520 | 10520 | 10520 | 50 |
| 283 | 20240105 | 134900 | 1054388970 | 10520 | 10520 | 10520 | 10520 | 5 |
| 284 | 20240105 | 134800 | 1054336370 | 10520 | 10520 | 10520 | 10520 | 0 |
| 285 | 20240105 | 134700 | 1054336370 | 10520 | 10540 | 10540 | 10520 | 616 |
| 286 | 20240105 | 134600 | 1047853240 | 10540 | 10540 | 10540 | 10540 | 0 |
| 287 | 20240105 | 134500 | 1047853240 | 10540 | 10540 | 10540 | 10540 | 0 |
| 288 | 20240105 | 134400 | 1047853240 | 10540 | 10550 | 10550 | 10540 | 174 |
| 289 | 20240105 | 134300 | 1046018520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 290 | 20240105 | 134200 | 1046018520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 291 | 20240105 | 134100 | 1046018520 | 10530 | 10540 | 10540 | 10530 | 458 |
| 292 | 20240105 | 134000 | 1041193820 | 10530 | 10530 | 10530 | 10530 | 10 |
| 293 | 20240105 | 133900 | 1041088520 | 10530 | 10540 | 10540 | 10530 | 246 |
| 294 | 20240105 | 133800 | 1038496210 | 10540 | 10540 | 10540 | 10540 | 94 |
| 295 | 20240105 | 133700 | 1037505450 | 10540 | 10540 | 10540 | 10540 | 0 |
| 296 | 20240105 | 133600 | 1037505450 | 10540 | 10540 | 10540 | 10530 | 97 |
| 297 | 20240105 | 133500 | 1036483080 | 10540 | 10540 | 10540 | 10540 | 95 |
| 298 | 20240105 | 133400 | 1035481780 | 10540 | 10540 | 10540 | 10540 | 0 |
| 299 | 20240105 | 133300 | 1035481780 | 10540 | 10540 | 10540 | 10540 | 45 |
| 300 | 20240105 | 133200 | 1035007480 | 10540 | 10540 | 10540 | 10540 | 0 |
| 301 | 20240105 | 133100 | 1035007480 | 10540 | 10530 | 10540 | 10530 | 140 |
| 302 | 20240105 | 133000 | 1033532290 | 10520 | 10530 | 10530 | 10520 | 98 |
| 303 | 20240105 | 132900 | 1032500400 | 10530 | 10530 | 10530 | 10530 | 1 |
| 304 | 20240105 | 132800 | 1032489870 | 10530 | 10530 | 10530 | 10530 | 99 |
| 305 | 20240105 | 132700 | 1031447400 | 10530 | 10530 | 10530 | 10530 | 0 |
| 306 | 20240105 | 132600 | 1031447400 | 10530 | 10530 | 10530 | 10530 | 87 |
| 307 | 20240105 | 132500 | 1030531290 | 10520 | 10520 | 10520 | 10520 | 110 |
| 308 | 20240105 | 132400 | 1029374090 | 10520 | 10520 | 10520 | 10520 | 60 |
| 309 | 20240105 | 132300 | 1028742890 | 10510 | 10510 | 10510 | 10510 | 500 |
| 310 | 20240105 | 132200 | 1023487890 | 10510 | 10510 | 10510 | 10510 | 466 |
| 311 | 20240105 | 132100 | 1018590230 | 10510 | 10510 | 10510 | 10510 | 7 |
| 312 | 20240105 | 132000 | 1018516660 | 10520 | 10520 | 10520 | 10520 | 0 |
| 313 | 20240105 | 131900 | 1018516660 | 10520 | 10520 | 10520 | 10520 | 1177 |
| 314 | 20240105 | 131800 | 1006134620 | 10520 | 10520 | 10520 | 10520 | 652 |
| 315 | 20240105 | 131700 | 999275580 | 10530 | 10530 | 10530 | 10530 | 0 |
| 316 | 20240105 | 131600 | 999275580 | 10530 | 10550 | 10550 | 10530 | 671 |
| 317 | 20240105 | 131500 | 992209890 | 10550 | 10540 | 10550 | 10530 | 1389 |
| 318 | 20240105 | 131400 | 977573390 | 10530 | 10530 | 10530 | 10530 | 475 |
| 319 | 20240105 | 131300 | 972571640 | 10520 | 10520 | 10520 | 10520 | 78 |
| 320 | 20240105 | 131200 | 971751080 | 10530 | 10520 | 10540 | 10520 | 227 |
| 321 | 20240105 | 131100 | 969359880 | 10540 | 10540 | 10540 | 10540 | 5 |
| 322 | 20240105 | 131000 | 969307180 | 10540 | 10540 | 10540 | 10540 | 4 |
| 323 | 20240105 | 130900 | 969265020 | 10540 | 10520 | 10540 | 10520 | 294 |
| 324 | 20240105 | 130800 | 966166420 | 10520 | 10520 | 10520 | 10520 | 0 |
| 325 | 20240105 | 130700 | 966166420 | 10520 | 10520 | 10520 | 10520 | 85 |
| 326 | 20240105 | 130600 | 965272220 | 10530 | 10530 | 10530 | 10530 | 0 |
| 327 | 20240105 | 130500 | 965272220 | 10530 | 10530 | 10530 | 10530 | 0 |
| 328 | 20240105 | 130400 | 965272220 | 10530 | 10530 | 10530 | 10530 | 108 |
| 329 | 20240105 | 130300 | 964134980 | 10530 | 10530 | 10530 | 10530 | 167 |
| 330 | 20240105 | 130200 | 962376470 | 10540 | 10520 | 10540 | 10520 | 103 |
| 331 | 20240105 | 130100 | 961292850 | 10520 | 10520 | 10520 | 10520 | 30 |
| 332 | 20240105 | 130000 | 960977250 | 10510 | 10510 | 10510 | 10510 | 54 |
| 333 | 20240105 | 125900 | 960409710 | 10510 | 10530 | 10530 | 10510 | 1230 |
| 334 | 20240105 | 125800 | 947470570 | 10530 | 10530 | 10530 | 10530 | 125 |
| 335 | 20240105 | 125700 | 946154320 | 10530 | 10540 | 10540 | 10530 | 314 |
| 336 | 20240105 | 125600 | 942845860 | 10550 | 10550 | 10550 | 10550 | 75 |
| 337 | 20240105 | 125500 | 942054610 | 10550 | 10560 | 10560 | 10550 | 90 |
| 338 | 20240105 | 125400 | 941104660 | 10550 | 10550 | 10560 | 10550 | 622 |
| 339 | 20240105 | 125300 | 934542350 | 10550 | 10540 | 10550 | 10540 | 164 |
| 340 | 20240105 | 125200 | 932812660 | 10530 | 10540 | 10540 | 10530 | 801 |
| 341 | 20240105 | 125100 | 924376810 | 10550 | 10550 | 10550 | 10550 | 80 |
| 342 | 20240105 | 125000 | 923532810 | 10540 | 10540 | 10540 | 10540 | 9 |
| 343 | 20240105 | 124900 | 923437950 | 10530 | 10530 | 10530 | 10530 | 0 |
| 344 | 20240105 | 124800 | 923437950 | 10530 | 10540 | 10540 | 10530 | 22 |
| 345 | 20240105 | 124700 | 923206080 | 10540 | 10540 | 10540 | 10540 | 0 |
| 346 | 20240105 | 124600 | 923206080 | 10540 | 10550 | 10550 | 10540 | 103 |
| 347 | 20240105 | 124500 | 922120410 | 10560 | 10560 | 10560 | 10560 | 0 |
| 348 | 20240105 | 124400 | 922120410 | 10560 | 10550 | 10560 | 10550 | 124 |
| 349 | 20240105 | 124300 | 920810990 | 10550 | 10560 | 10560 | 10550 | 296 |
| 350 | 20240105 | 124200 | 917688070 | 10560 | 10560 | 10560 | 10560 | 11 |
| 351 | 20240105 | 124100 | 917571910 | 10550 | 10550 | 10550 | 10550 | 1 |
| 352 | 20240105 | 124000 | 917561360 | 10560 | 10560 | 10560 | 10560 | 0 |
| 353 | 20240105 | 123900 | 917561360 | 10560 | 10560 | 10560 | 10560 | 0 |
| 354 | 20240105 | 123800 | 917561360 | 10560 | 10560 | 10560 | 10560 | 0 |
| 355 | 20240105 | 123700 | 917561360 | 10560 | 10550 | 10560 | 10550 | 43 |
| 356 | 20240105 | 123600 | 917107700 | 10540 | 10570 | 10580 | 10540 | 761 |
| 357 | 20240105 | 123500 | 909064040 | 10560 | 10560 | 10560 | 10560 | 956 |
| 358 | 20240105 | 123400 | 898968680 | 10560 | 10550 | 10560 | 10550 | 151 |
| 359 | 20240105 | 123300 | 897375620 | 10540 | 10540 | 10540 | 10540 | 91 |
| 360 | 20240105 | 123200 | 896416480 | 10540 | 10540 | 10540 | 10540 | 0 |
| 361 | 20240105 | 123100 | 896416480 | 10540 | 10540 | 10540 | 10540 | 221 |
| 362 | 20240105 | 123000 | 894087140 | 10550 | 10550 | 10550 | 10550 | 3 |
| 363 | 20240105 | 122900 | 894055490 | 10550 | 10570 | 10570 | 10550 | 452 |
| 364 | 20240105 | 122800 | 889284890 | 10570 | 10570 | 10570 | 10570 | 0 |
| 365 | 20240105 | 122700 | 889284890 | 10570 | 10570 | 10570 | 10570 | 0 |
| 366 | 20240105 | 122600 | 889284890 | 10570 | 10570 | 10570 | 10570 | 0 |
| 367 | 20240105 | 122500 | 889284890 | 10570 | 10570 | 10570 | 10570 | 220 |
| 368 | 20240105 | 122400 | 886959490 | 10560 | 10570 | 10570 | 10560 | 21 |
| 369 | 20240105 | 122300 | 886737720 | 10570 | 10570 | 10570 | 10570 | 1 |
| 370 | 20240105 | 122200 | 886727150 | 10560 | 10560 | 10560 | 10560 | 0 |
| 371 | 20240105 | 122100 | 886727150 | 10560 | 10560 | 10560 | 10560 | 50 |
| 372 | 20240105 | 122000 | 886199150 | 10560 | 10560 | 10560 | 10560 | 0 |
| 373 | 20240105 | 121900 | 886199150 | 10560 | 10560 | 10560 | 10560 | 11 |
| 374 | 20240105 | 121800 | 886082990 | 10550 | 10550 | 10550 | 10550 | 0 |
| 375 | 20240105 | 121700 | 886082990 | 10550 | 10550 | 10550 | 10550 | 283 |
| 376 | 20240105 | 121600 | 883097340 | 10540 | 10540 | 10540 | 10540 | 0 |
| 377 | 20240105 | 121500 | 883097340 | 10540 | 10550 | 10550 | 10540 | 23 |
| 378 | 20240105 | 121400 | 882854870 | 10550 | 10550 | 10550 | 10550 | 90 |
| 379 | 20240105 | 121300 | 881905370 | 10540 | 10540 | 10540 | 10540 | 0 |
| 380 | 20240105 | 121200 | 881905370 | 10540 | 10540 | 10540 | 10540 | 0 |
| 381 | 20240105 | 121100 | 881905370 | 10540 | 10540 | 10540 | 10540 | 9 |
| 382 | 20240105 | 121000 | 881810510 | 10540 | 10540 | 10540 | 10540 | 14 |
| 383 | 20240105 | 120900 | 881662950 | 10540 | 10540 | 10540 | 10540 | 0 |
| 384 | 20240105 | 120800 | 881662950 | 10540 | 10550 | 10550 | 10530 | 155 |
| 385 | 20240105 | 120700 | 880029960 | 10540 | 10540 | 10540 | 10540 | 113 |
| 386 | 20240105 | 120600 | 878838940 | 10540 | 10550 | 10550 | 10540 | 288 |
| 387 | 20240105 | 120500 | 875801290 | 10550 | 10560 | 10560 | 10550 | 290 |
| 388 | 20240105 | 120400 | 872739890 | 10550 | 10550 | 10550 | 10550 | 0 |
| 389 | 20240105 | 120300 | 872739890 | 10550 | 10550 | 10550 | 10550 | 0 |
| 390 | 20240105 | 120200 | 872739890 | 10550 | 10550 | 10550 | 10550 | 0 |
| 391 | 20240105 | 120100 | 872739890 | 10550 | 10550 | 10550 | 10550 | 0 |
| 392 | 20240105 | 120000 | 872739890 | 10550 | 10570 | 10580 | 10550 | 2007 |
| 393 | 20240105 | 115900 | 851555110 | 10580 | 10580 | 10580 | 10580 | 0 |
| 394 | 20240105 | 115800 | 851555110 | 10580 | 10580 | 10580 | 10580 | 11 |
| 395 | 20240105 | 115700 | 851438730 | 10580 | 10570 | 10580 | 10570 | 102 |
| 396 | 20240105 | 115600 | 850360580 | 10570 | 10570 | 10570 | 10570 | 50 |
| 397 | 20240105 | 115500 | 849832080 | 10570 | 10570 | 10580 | 10570 | 83 |
| 398 | 20240105 | 115400 | 848953960 | 10580 | 10580 | 10580 | 10580 | 0 |
| 399 | 20240105 | 115300 | 848953960 | 10580 | 10590 | 10590 | 10580 | 11 |
| 400 | 20240105 | 115200 | 848837570 | 10580 | 10580 | 10580 | 10580 | 0 |
| 401 | 20240105 | 115100 | 848837570 | 10580 | 10580 | 10580 | 10580 | 433 |
| 402 | 20240105 | 115000 | 844256430 | 10570 | 10570 | 10570 | 10570 | 114 |
| 403 | 20240105 | 114900 | 843051450 | 10580 | 10580 | 10580 | 10580 | 0 |
| 404 | 20240105 | 114800 | 843051450 | 10580 | 10580 | 10580 | 10580 | 102 |
| 405 | 20240105 | 114700 | 841972290 | 10570 | 10570 | 10570 | 10570 | 10 |
| 406 | 20240105 | 114600 | 841866590 | 10570 | 10580 | 10580 | 10570 | 108 |
| 407 | 20240105 | 114500 | 840724050 | 10580 | 10580 | 10580 | 10580 | 49 |
| 408 | 20240105 | 114400 | 840205630 | 10580 | 10580 | 10580 | 10580 | 0 |
| 409 | 20240105 | 114300 | 840205630 | 10580 | 10580 | 10580 | 10580 | 93 |
| 410 | 20240105 | 114200 | 839221690 | 10580 | 10580 | 10580 | 10580 | 105 |
| 411 | 20240105 | 114100 | 838110790 | 10560 | 10560 | 10560 | 10560 | 200 |
| 412 | 20240105 | 114000 | 835998790 | 10570 | 10570 | 10570 | 10570 | 120 |
| 413 | 20240105 | 113900 | 834730390 | 10560 | 10560 | 10560 | 10560 | 0 |
| 414 | 20240105 | 113800 | 834730390 | 10560 | 10560 | 10560 | 10560 | 150 |
| 415 | 20240105 | 113700 | 833146390 | 10570 | 10560 | 10570 | 10560 | 3 |
| 416 | 20240105 | 113600 | 833114700 | 10570 | 10570 | 10570 | 10570 | 185 |
| 417 | 20240105 | 113500 | 831159250 | 10570 | 10570 | 10570 | 10570 | 180 |
| 418 | 20240105 | 113400 | 829256650 | 10570 | 10570 | 10570 | 10570 | 90 |
| 419 | 20240105 | 113300 | 828305350 | 10570 | 10570 | 10570 | 10570 | 1 |
| 420 | 20240105 | 113200 | 828294780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 421 | 20240105 | 113100 | 828294780 | 10570 | 10570 | 10570 | 10570 | 45 |
| 422 | 20240105 | 113000 | 827819130 | 10560 | 10560 | 10560 | 10560 | 150 |
| 423 | 20240105 | 112900 | 826235130 | 10560 | 10560 | 10560 | 10560 | 38 |
| 424 | 20240105 | 112800 | 825833850 | 10550 | 10550 | 10550 | 10550 | 61 |
| 425 | 20240105 | 112700 | 825190300 | 10550 | 10550 | 10550 | 10550 | 0 |
| 426 | 20240105 | 112600 | 825190300 | 10550 | 10550 | 10550 | 10550 | 39 |
| 427 | 20240105 | 112500 | 824778850 | 10560 | 10560 | 10560 | 10560 | 364 |
| 428 | 20240105 | 112400 | 820935010 | 10550 | 10550 | 10550 | 10550 | 10 |
| 429 | 20240105 | 112300 | 820829510 | 10570 | 10570 | 10570 | 10570 | 0 |
| 430 | 20240105 | 112200 | 820829510 | 10570 | 10570 | 10570 | 10570 | 127 |
| 431 | 20240105 | 112100 | 819487120 | 10570 | 10570 | 10570 | 10570 | 1 |
| 432 | 20240105 | 112000 | 819476550 | 10570 | 10570 | 10570 | 10570 | 82 |
| 433 | 20240105 | 111900 | 818609810 | 10540 | 10540 | 10540 | 10540 | 1 |
| 434 | 20240105 | 111800 | 818599270 | 10540 | 10540 | 10540 | 10540 | 52 |
| 435 | 20240105 | 111700 | 818051190 | 10540 | 10540 | 10540 | 10540 | 0 |
| 436 | 20240105 | 111600 | 818051190 | 10540 | 10540 | 10540 | 10540 | 2 |
| 437 | 20240105 | 111500 | 818030110 | 10540 | 10540 | 10540 | 10540 | 11 |
| 438 | 20240105 | 111400 | 817914170 | 10540 | 10540 | 10540 | 10540 | 3 |
| 439 | 20240105 | 111300 | 817882550 | 10540 | 10540 | 10540 | 10540 | 3 |
| 440 | 20240105 | 111200 | 817850930 | 10540 | 10530 | 10540 | 10530 | 171 |
| 441 | 20240105 | 111100 | 816048620 | 10530 | 10530 | 10530 | 10530 | 51 |
| 442 | 20240105 | 111000 | 815511590 | 10540 | 10550 | 10550 | 10540 | 220 |
| 443 | 20240105 | 110900 | 813191320 | 10550 | 10560 | 10560 | 10550 | 89 |
| 444 | 20240105 | 110800 | 812251570 | 10560 | 10540 | 10560 | 10540 | 21 |
| 445 | 20240105 | 110700 | 812030000 | 10530 | 10510 | 10530 | 10510 | 765 |
| 446 | 20240105 | 110600 | 803980950 | 10510 | 10510 | 10510 | 10510 | 534 |
| 447 | 20240105 | 110500 | 798368610 | 10510 | 10510 | 10510 | 10510 | 0 |
| 448 | 20240105 | 110400 | 798368610 | 10510 | 10510 | 10510 | 10510 | 0 |
| 449 | 20240105 | 110300 | 798368610 | 10510 | 10510 | 10510 | 10510 | 150 |
| 450 | 20240105 | 110200 | 796792110 | 10510 | 10520 | 10520 | 10510 | 4 |
| 451 | 20240105 | 110100 | 796750060 | 10510 | 10520 | 10520 | 10510 | 327 |
| 452 | 20240105 | 110000 | 793310940 | 10530 | 10530 | 10530 | 10530 | 2 |
| 453 | 20240105 | 105900 | 793289880 | 10510 | 10510 | 10510 | 10510 | 20 |
| 454 | 20240105 | 105800 | 793079680 | 10510 | 10520 | 10520 | 10510 | 524 |
| 455 | 20240105 | 105700 | 787570360 | 10520 | 10520 | 10520 | 10520 | 10 |
| 456 | 20240105 | 105600 | 787465160 | 10520 | 10540 | 10540 | 10520 | 165 |
| 457 | 20240105 | 105500 | 785727700 | 10540 | 10540 | 10540 | 10540 | 1 |
| 458 | 20240105 | 105400 | 785717160 | 10520 | 10520 | 10520 | 10520 | 393 |
| 459 | 20240105 | 105300 | 781582800 | 10510 | 10520 | 10530 | 10510 | 1097 |
| 460 | 20240105 | 105200 | 770046230 | 10530 | 10520 | 10530 | 10520 | 429 |
| 461 | 20240105 | 105100 | 765532150 | 10530 | 10530 | 10530 | 10530 | 184 |
| 462 | 20240105 | 105000 | 763594630 | 10530 | 10550 | 10550 | 10530 | 840 |
| 463 | 20240105 | 104900 | 754744370 | 10550 | 10550 | 10550 | 10550 | 511 |
| 464 | 20240105 | 104800 | 749353320 | 10560 | 10560 | 10560 | 10560 | 1 |
| 465 | 20240105 | 104700 | 749342760 | 10560 | 10560 | 10560 | 10560 | 245 |
| 466 | 20240105 | 104600 | 746755560 | 10560 | 10560 | 10560 | 10560 | 0 |
| 467 | 20240105 | 104500 | 746755560 | 10560 | 10560 | 10560 | 10560 | 11 |
| 468 | 20240105 | 104400 | 746639400 | 10560 | 10560 | 10560 | 10560 | 91 |
| 469 | 20240105 | 104300 | 745678440 | 10560 | 10560 | 10560 | 10560 | 301 |
| 470 | 20240105 | 104200 | 742499880 | 10560 | 10560 | 10560 | 10550 | 256 |
| 471 | 20240105 | 104100 | 739797450 | 10560 | 10560 | 10570 | 10560 | 149 |
| 472 | 20240105 | 104000 | 738222810 | 10570 | 10590 | 10590 | 10570 | 203 |
| 473 | 20240105 | 103900 | 736076900 | 10560 | 10560 | 10570 | 10560 | 81 |
| 474 | 20240105 | 103800 | 735220900 | 10560 | 10560 | 10560 | 10560 | 1 |
| 475 | 20240105 | 103700 | 735210340 | 10570 | 10570 | 10570 | 10570 | 0 |
| 476 | 20240105 | 103600 | 735210340 | 10570 | 10580 | 10580 | 10570 | 96 |
| 477 | 20240105 | 103500 | 734195610 | 10590 | 10550 | 10590 | 10550 | 8 |
| 478 | 20240105 | 103400 | 734111170 | 10590 | 10570 | 10590 | 10570 | 18 |
| 479 | 20240105 | 103300 | 733920630 | 10550 | 10570 | 10570 | 10550 | 111 |
| 480 | 20240105 | 103200 | 732749520 | 10580 | 10570 | 10580 | 10560 | 7 |
| 481 | 20240105 | 103100 | 732675570 | 10580 | 10570 | 10580 | 10550 | 1224 |
| 482 | 20240105 | 103000 | 719748230 | 10560 | 10590 | 10590 | 10560 | 269 |
| 483 | 20240105 | 102900 | 716906780 | 10590 | 10600 | 10610 | 10590 | 308 |
| 484 | 20240105 | 102800 | 713639060 | 10610 | 10590 | 10610 | 10590 | 33 |
| 485 | 20240105 | 102700 | 713289270 | 10610 | 10590 | 10610 | 10590 | 4 |
| 486 | 20240105 | 102600 | 713246870 | 10590 | 10610 | 10610 | 10590 | 88 |
| 487 | 20240105 | 102500 | 712314750 | 10610 | 10610 | 10610 | 10610 | 7 |
| 488 | 20240105 | 102400 | 712240480 | 10610 | 10600 | 10610 | 10600 | 16 |
| 489 | 20240105 | 102300 | 712070740 | 10600 | 10610 | 10610 | 10600 | 226 |
| 490 | 20240105 | 102200 | 709673860 | 10620 | 10630 | 10630 | 10620 | 199 |
| 491 | 20240105 | 102100 | 707560420 | 10620 | 10610 | 10620 | 10610 | 1103 |
| 492 | 20240105 | 102000 | 695856950 | 10610 | 10610 | 10610 | 10610 | 135 |
| 493 | 20240105 | 101900 | 694424600 | 10610 | 10610 | 10610 | 10610 | 13 |
| 494 | 20240105 | 101800 | 694286670 | 10600 | 10610 | 10610 | 10600 | 121 |
| 495 | 20240105 | 101700 | 693002870 | 10610 | 10600 | 10610 | 10600 | 72 |
| 496 | 20240105 | 101600 | 692239660 | 10600 | 10600 | 10600 | 10600 | 34 |
| 497 | 20240105 | 101500 | 691879260 | 10600 | 10600 | 10600 | 10600 | 285 |
| 498 | 20240105 | 101400 | 688858260 | 10600 | 10600 | 10600 | 10600 | 111 |
| 499 | 20240105 | 101300 | 687681660 | 10610 | 10610 | 10610 | 10610 | 21 |
| 500 | 20240105 | 101200 | 687458850 | 10610 | 10600 | 10610 | 10600 | 329 |
| 501 | 20240105 | 101100 | 683968820 | 10590 | 10590 | 10590 | 10590 | 34 |
| 502 | 20240105 | 101000 | 683608760 | 10580 | 10580 | 10580 | 10580 | 36 |
| 503 | 20240105 | 100900 | 683227880 | 10580 | 10580 | 10580 | 10580 | 69 |
| 504 | 20240105 | 100800 | 682497860 | 10570 | 10590 | 10590 | 10570 | 66 |
| 505 | 20240105 | 100700 | 681799940 | 10570 | 10570 | 10570 | 10570 | 33 |
| 506 | 20240105 | 100600 | 681451130 | 10570 | 10560 | 10570 | 10560 | 148 |
| 507 | 20240105 | 100500 | 679887720 | 10560 | 10570 | 10570 | 10560 | 557 |
| 508 | 20240105 | 100400 | 674005670 | 10570 | 10560 | 10570 | 10560 | 2 |
| 509 | 20240105 | 100300 | 673984540 | 10560 | 10570 | 10570 | 10560 | 473 |
| 510 | 20240105 | 100200 | 668984980 | 10580 | 10570 | 10580 | 10570 | 393 |
| 511 | 20240105 | 100100 | 664830900 | 10580 | 10590 | 10590 | 10580 | 32 |
| 512 | 20240105 | 100000 | 664492330 | 10560 | 10560 | 10570 | 10560 | 421 |
| 513 | 20240105 | 095900 | 660043990 | 10570 | 10590 | 10600 | 10570 | 2476 |
| 514 | 20240105 | 095800 | 633871610 | 10570 | 10580 | 10580 | 10570 | 563 |
| 515 | 20240105 | 095700 | 627918030 | 10570 | 10600 | 10600 | 10570 | 466 |
| 516 | 20240105 | 095600 | 622984810 | 10600 | 10590 | 10600 | 10590 | 148 |
| 517 | 20240105 | 095500 | 621417480 | 10590 | 10600 | 10600 | 10590 | 140 |
| 518 | 20240105 | 095400 | 619934480 | 10600 | 10610 | 10640 | 10600 | 525 |
| 519 | 20240105 | 095300 | 614363970 | 10610 | 10610 | 10610 | 10610 | 323 |
| 520 | 20240105 | 095200 | 610936940 | 10630 | 10640 | 10640 | 10630 | 152 |
| 521 | 20240105 | 095100 | 609320170 | 10650 | 10650 | 10690 | 10640 | 1706 |
| 522 | 20240105 | 095000 | 591112530 | 10650 | 10660 | 10760 | 10630 | 15818 |
| 523 | 20240105 | 094900 | 421422320 | 10660 | 10640 | 10660 | 10620 | 6049 |
| 524 | 20240105 | 094800 | 356993180 | 10650 | 10650 | 10650 | 10650 | 205 |
| 525 | 20240105 | 094700 | 354809930 | 10660 | 10660 | 10660 | 10650 | 684 |
| 526 | 20240105 | 094600 | 347520430 | 10660 | 10640 | 10660 | 10640 | 91 |
| 527 | 20240105 | 094500 | 346550470 | 10640 | 10650 | 10660 | 10640 | 2730 |
| 528 | 20240105 | 094400 | 317453820 | 10640 | 10640 | 10650 | 10640 | 1058 |
| 529 | 20240105 | 094300 | 306186150 | 10640 | 10640 | 10640 | 10630 | 461 |
| 530 | 20240105 | 094200 | 301282240 | 10650 | 10650 | 10650 | 10650 | 34 |
| 531 | 20240105 | 094100 | 300920140 | 10650 | 10660 | 10670 | 10650 | 889 |
| 532 | 20240105 | 094000 | 291444980 | 10670 | 10660 | 10670 | 10660 | 245 |
| 533 | 20240105 | 093900 | 288830870 | 10660 | 10610 | 10660 | 10610 | 5004 |
| 534 | 20240105 | 093800 | 235628290 | 10600 | 10590 | 10600 | 10590 | 228 |
| 535 | 20240105 | 093700 | 233213050 | 10590 | 10580 | 10590 | 10550 | 722 |
| 536 | 20240105 | 093600 | 225586360 | 10580 | 10580 | 10590 | 10580 | 316 |
| 537 | 20240105 | 093500 | 222241150 | 10580 | 10580 | 10580 | 10580 | 191 |
| 538 | 20240105 | 093400 | 220220370 | 10570 | 10570 | 10570 | 10570 | 41 |
| 539 | 20240105 | 093300 | 219787000 | 10550 | 10570 | 10570 | 10550 | 409 |
| 540 | 20240105 | 093200 | 215467050 | 10570 | 10600 | 10600 | 10570 | 1440 |
| 541 | 20240105 | 093100 | 200232390 | 10610 | 10630 | 10630 | 10610 | 575 |
| 542 | 20240105 | 093000 | 194129660 | 10610 | 10610 | 10630 | 10610 | 1374 |
| 543 | 20240105 | 092900 | 179535780 | 10610 | 10610 | 10610 | 10610 | 181 |
| 544 | 20240105 | 092800 | 177615370 | 10610 | 10570 | 10620 | 10570 | 4814 |
| 545 | 20240105 | 092700 | 126592090 | 10580 | 10550 | 10580 | 10550 | 451 |
| 546 | 20240105 | 092600 | 121826220 | 10540 | 10560 | 10560 | 10540 | 329 |
| 547 | 20240105 | 092500 | 118355670 | 10550 | 10560 | 10560 | 10550 | 23 |
| 548 | 20240105 | 092400 | 118112830 | 10560 | 10560 | 10560 | 10560 | 11 |
| 549 | 20240105 | 092300 | 117996670 | 10560 | 10570 | 10570 | 10560 | 220 |
| 550 | 20240105 | 092200 | 115673040 | 10560 | 10570 | 10570 | 10560 | 368 |
| 551 | 20240105 | 092100 | 111784380 | 10570 | 10590 | 10590 | 10570 | 248 |
| 552 | 20240105 | 092000 | 109160700 | 10590 | 10590 | 10590 | 10580 | 406 |
| 553 | 20240105 | 091900 | 104862710 | 10590 | 10580 | 10590 | 10580 | 1371 |
| 554 | 20240105 | 091800 | 90347150 | 10570 | 10570 | 10570 | 10560 | 715 |
| 555 | 20240105 | 091700 | 82791620 | 10560 | 10560 | 10570 | 10560 | 695 |
| 556 | 20240105 | 091600 | 75451700 | 10550 | 10540 | 10550 | 10530 | 685 |
| 557 | 20240105 | 091500 | 68233550 | 10540 | 10530 | 10540 | 10530 | 670 |
| 558 | 20240105 | 091400 | 61178350 | 10530 | 10510 | 10540 | 10510 | 76 |
| 559 | 20240105 | 091300 | 60377660 | 10520 | 10550 | 10550 | 10520 | 148 |
| 560 | 20240105 | 091200 | 58817690 | 10550 | 10540 | 10550 | 10540 | 551 |
| 561 | 20240105 | 091100 | 53006610 | 10540 | 10500 | 10540 | 10500 | 167 |
| 562 | 20240105 | 091000 | 51252660 | 10470 | 10450 | 10470 | 10440 | 1233 |
| 563 | 20240105 | 090900 | 38362370 | 10450 | 10450 | 10450 | 10440 | 316 |
| 564 | 20240105 | 090800 | 35062690 | 10450 | 10500 | 10500 | 10450 | 1581 |
| 565 | 20240105 | 090700 | 18519650 | 10490 | 10480 | 10490 | 10480 | 761 |
| 566 | 20240105 | 090600 | 10543870 | 10480 | 10470 | 10480 | 10470 | 68 |
| 567 | 20240105 | 090500 | 9831900 | 10470 | 10480 | 10480 | 10470 | 308 |
| 568 | 20240105 | 090400 | 6605700 | 10480 | 10470 | 10480 | 10470 | 289 |
| 569 | 20240105 | 090300 | 3578370 | 10470 | 10470 | 10470 | 10470 | 24 |
| 570 | 20240105 | 090200 | 3327090 | 10470 | 10470 | 10470 | 10470 | 34 |
| 571 | 20240105 | 090100 | 2971110 | 10470 | 10480 | 10480 | 10470 | 13 |
| 572 | 20240105 | 090000 | 2834920 | 10480 | 10500 | 10500 | 10480 | 270 |