28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 3 | 20240108 | 183200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20240108 | 183100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20240108 | 183000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20240108 | 182900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20240108 | 182800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20240108 | 182700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20240108 | 182600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20240108 | 182500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20240108 | 182400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20240108 | 182300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20240108 | 182200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20240108 | 182100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20240108 | 182000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20240108 | 181900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20240108 | 181800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20240108 | 181700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20240108 | 181600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20240108 | 181500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20240108 | 181400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20240108 | 181300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20240108 | 181200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20240108 | 181100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20240108 | 181000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20240108 | 180900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20240108 | 180800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20240108 | 180700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20240108 | 180600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20240108 | 180500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20240108 | 180400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20240108 | 180300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 33 | 20240108 | 180200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20240108 | 180100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20240108 | 180000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20240108 | 175900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20240108 | 175800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20240108 | 175700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20240108 | 175600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20240108 | 175500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20240108 | 175400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20240108 | 175300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20240108 | 175200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20240108 | 175100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20240108 | 175000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20240108 | 174900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20240108 | 174800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20240108 | 174700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20240108 | 174600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20240108 | 174500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20240108 | 174400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20240108 | 174300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20240108 | 174200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20240108 | 174100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20240108 | 174000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20240108 | 173900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20240108 | 173800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20240108 | 173700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20240108 | 173600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20240108 | 173500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20240108 | 173400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20240108 | 173300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 63 | 20240108 | 173200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20240108 | 173100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20240108 | 173000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20240108 | 172900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20240108 | 172800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20240108 | 172700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20240108 | 172600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20240108 | 172500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20240108 | 172400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20240108 | 172300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20240108 | 172200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20240108 | 172100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20240108 | 172000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20240108 | 171900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20240108 | 171800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20240108 | 171700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20240108 | 171600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20240108 | 171500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20240108 | 171400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20240108 | 171300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20240108 | 171200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20240108 | 171100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20240108 | 171000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20240108 | 170900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20240108 | 170800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20240108 | 170700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20240108 | 170600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20240108 | 170500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20240108 | 170400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20240108 | 170300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 93 | 20240108 | 170200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20240108 | 170100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20240108 | 170000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20240108 | 165900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20240108 | 165800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20240108 | 165700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20240108 | 165600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20240108 | 165500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20240108 | 165400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20240108 | 165300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20240108 | 165200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20240108 | 165100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20240108 | 165000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20240108 | 164900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20240108 | 164800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20240108 | 164700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20240108 | 164600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20240108 | 164500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20240108 | 164400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20240108 | 164300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20240108 | 164200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20240108 | 164100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20240108 | 164000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20240108 | 163900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20240108 | 163800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20240108 | 163700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20240108 | 163600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20240108 | 163500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20240108 | 163400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20240108 | 163300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 123 | 20240108 | 163200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20240108 | 163100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20240108 | 163000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20240108 | 162900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20240108 | 162800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20240108 | 162700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20240108 | 162600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20240108 | 162500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20240108 | 162400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20240108 | 162300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20240108 | 162200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20240108 | 162100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20240108 | 162000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20240108 | 161900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20240108 | 161800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20240108 | 161700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20240108 | 161600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20240108 | 161500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20240108 | 161400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20240108 | 161300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20240108 | 161200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20240108 | 161100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20240108 | 161000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20240108 | 160900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20240108 | 160800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20240108 | 160700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20240108 | 160600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20240108 | 160500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20240108 | 160400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20240108 | 160300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 153 | 20240108 | 160200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20240108 | 160100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20240108 | 160000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20240108 | 155900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20240108 | 155800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20240108 | 155700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20240108 | 155600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20240108 | 155500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20240108 | 155400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20240108 | 155300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20240108 | 155200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20240108 | 155100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20240108 | 155000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20240108 | 154900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20240108 | 154800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20240108 | 154700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20240108 | 154600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20240108 | 154500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20240108 | 154400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20240108 | 154300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20240108 | 154200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20240108 | 154100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20240108 | 154000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20240108 | 153900 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20240108 | 153800 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20240108 | 153700 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20240108 | 153600 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20240108 | 153500 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20240108 | 153400 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20240108 | 153300 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 183 | 20240108 | 153200 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20240108 | 153100 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20240108 | 153000 | 5444327570 | 2790 | 2790 | 2790 | 2790 | 11554 |
| 186 | 20240108 | 152900 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20240108 | 152800 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20240108 | 152700 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20240108 | 152600 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20240108 | 152500 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20240108 | 152400 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20240108 | 152300 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20240108 | 152200 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20240108 | 152100 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20240108 | 152000 | 5412091910 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20240108 | 151900 | 5412091910 | 2795 | 2790 | 2800 | 2785 | 7664 |
| 197 | 20240108 | 151800 | 5390680745 | 2795 | 2785 | 2795 | 2775 | 1361 |
| 198 | 20240108 | 151700 | 5386883555 | 2785 | 2775 | 2795 | 2775 | 2451 |
| 199 | 20240108 | 151600 | 5380052710 | 2785 | 2760 | 2785 | 2760 | 2417 |
| 200 | 20240108 | 151500 | 5373345940 | 2755 | 2765 | 2770 | 2755 | 1496 |
| 201 | 20240108 | 151400 | 5369213125 | 2770 | 2775 | 2785 | 2770 | 1869 |
| 202 | 20240108 | 151300 | 5364033570 | 2790 | 2770 | 2790 | 2770 | 2311 |
| 203 | 20240108 | 151200 | 5357611145 | 2770 | 2775 | 2780 | 2770 | 702 |
| 204 | 20240108 | 151100 | 5355665020 | 2780 | 2785 | 2795 | 2770 | 4165 |
| 205 | 20240108 | 151000 | 5344055030 | 2790 | 2785 | 2795 | 2775 | 2476 |
| 206 | 20240108 | 150900 | 5337167065 | 2795 | 2780 | 2800 | 2780 | 8780 |
| 207 | 20240108 | 150800 | 5312678980 | 2770 | 2770 | 2780 | 2770 | 459 |
| 208 | 20240108 | 150700 | 5311406455 | 2770 | 2775 | 2785 | 2770 | 5750 |
| 209 | 20240108 | 150600 | 5295415970 | 2775 | 2770 | 2775 | 2770 | 184 |
| 210 | 20240108 | 150500 | 5294905740 | 2770 | 2780 | 2780 | 2760 | 222 |
| 211 | 20240108 | 150400 | 5294289525 | 2780 | 2760 | 2780 | 2755 | 2422 |
| 212 | 20240108 | 150300 | 5287567650 | 2765 | 2770 | 2775 | 2760 | 1349 |
| 213 | 20240108 | 150200 | 5283838485 | 2765 | 2765 | 2775 | 2765 | 1828 |
| 214 | 20240108 | 150100 | 5278776010 | 2765 | 2770 | 2775 | 2765 | 1012 |
| 215 | 20240108 | 150000 | 5275972405 | 2770 | 2755 | 2770 | 2755 | 2132 |
| 216 | 20240108 | 145900 | 5270089490 | 2755 | 2745 | 2755 | 2745 | 3784 |
| 217 | 20240108 | 145800 | 5259673630 | 2740 | 2740 | 2740 | 2740 | 0 |
| 218 | 20240108 | 145700 | 5259673630 | 2740 | 2740 | 2750 | 2740 | 572 |
| 219 | 20240108 | 145600 | 5258102860 | 2740 | 2735 | 2755 | 2730 | 809 |
| 220 | 20240108 | 145500 | 5255884400 | 2740 | 2755 | 2755 | 2735 | 5296 |
| 221 | 20240108 | 145400 | 5241380705 | 2755 | 2755 | 2755 | 2755 | 862 |
| 222 | 20240108 | 145300 | 5239005895 | 2735 | 2750 | 2755 | 2735 | 1025 |
| 223 | 20240108 | 145200 | 5236192230 | 2750 | 2750 | 2755 | 2735 | 1354 |
| 224 | 20240108 | 145100 | 5232481115 | 2750 | 2740 | 2750 | 2740 | 1082 |
| 225 | 20240108 | 145000 | 5229516020 | 2745 | 2745 | 2745 | 2745 | 480 |
| 226 | 20240108 | 144900 | 5228198420 | 2745 | 2750 | 2750 | 2745 | 1127 |
| 227 | 20240108 | 144800 | 5225102290 | 2750 | 2745 | 2750 | 2745 | 434 |
| 228 | 20240108 | 144700 | 5223908970 | 2745 | 2745 | 2750 | 2745 | 570 |
| 229 | 20240108 | 144600 | 5222342965 | 2745 | 2745 | 2755 | 2740 | 930 |
| 230 | 20240108 | 144500 | 5219787520 | 2740 | 2740 | 2755 | 2740 | 469 |
| 231 | 20240108 | 144400 | 5218495720 | 2755 | 2750 | 2755 | 2750 | 471 |
| 232 | 20240108 | 144300 | 5217198440 | 2750 | 2745 | 2750 | 2745 | 852 |
| 233 | 20240108 | 144200 | 5214857395 | 2745 | 2735 | 2745 | 2735 | 1925 |
| 234 | 20240108 | 144100 | 5209583245 | 2740 | 2730 | 2740 | 2730 | 1144 |
| 235 | 20240108 | 144000 | 5206459305 | 2730 | 2730 | 2730 | 2725 | 2076 |
| 236 | 20240108 | 143900 | 5200798510 | 2730 | 2740 | 2740 | 2730 | 2645 |
| 237 | 20240108 | 143800 | 5193571000 | 2740 | 2745 | 2745 | 2740 | 2273 |
| 238 | 20240108 | 143700 | 5187341385 | 2735 | 2735 | 2740 | 2735 | 2228 |
| 239 | 20240108 | 143600 | 5181247755 | 2735 | 2745 | 2745 | 2735 | 3124 |
| 240 | 20240108 | 143500 | 5172679055 | 2745 | 2760 | 2760 | 2745 | 2632 |
| 241 | 20240108 | 143400 | 5165448870 | 2760 | 2775 | 2775 | 2760 | 1938 |
| 242 | 20240108 | 143300 | 5160085655 | 2775 | 2775 | 2780 | 2775 | 659 |
| 243 | 20240108 | 143200 | 5158255360 | 2780 | 2775 | 2780 | 2775 | 5338 |
| 244 | 20240108 | 143100 | 5143438850 | 2775 | 2760 | 2775 | 2760 | 3212 |
| 245 | 20240108 | 143000 | 5134525565 | 2775 | 2760 | 2775 | 2745 | 6256 |
| 246 | 20240108 | 142900 | 5117243810 | 2750 | 2755 | 2760 | 2750 | 1427 |
| 247 | 20240108 | 142800 | 5113309030 | 2765 | 2765 | 2765 | 2765 | 317 |
| 248 | 20240108 | 142700 | 5112432525 | 2765 | 2755 | 2765 | 2755 | 385 |
| 249 | 20240108 | 142600 | 5111371840 | 2755 | 2765 | 2765 | 2755 | 790 |
| 250 | 20240108 | 142500 | 5109187500 | 2765 | 2765 | 2770 | 2765 | 1300 |
| 251 | 20240108 | 142400 | 5105588920 | 2765 | 2765 | 2765 | 2765 | 4742 |
| 252 | 20240108 | 142300 | 5092477290 | 2765 | 2765 | 2770 | 2760 | 6795 |
| 253 | 20240108 | 142200 | 5073684900 | 2760 | 2740 | 2760 | 2740 | 4393 |
| 254 | 20240108 | 142100 | 5061623990 | 2735 | 2735 | 2735 | 2735 | 870 |
| 255 | 20240108 | 142000 | 5059244540 | 2735 | 2735 | 2735 | 2735 | 2 |
| 256 | 20240108 | 141900 | 5059239070 | 2750 | 2745 | 2750 | 2730 | 2894 |
| 257 | 20240108 | 141800 | 5051303020 | 2735 | 2745 | 2745 | 2735 | 675 |
| 258 | 20240108 | 141700 | 5049451165 | 2745 | 2745 | 2745 | 2745 | 115 |
| 259 | 20240108 | 141600 | 5049135490 | 2750 | 2750 | 2750 | 2750 | 32 |
| 260 | 20240108 | 141500 | 5049047490 | 2750 | 2740 | 2750 | 2740 | 946 |
| 261 | 20240108 | 141400 | 5046455420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 262 | 20240108 | 141300 | 5046455420 | 2740 | 2730 | 2740 | 2730 | 854 |
| 263 | 20240108 | 141200 | 5044123615 | 2740 | 2740 | 2740 | 2725 | 4423 |
| 264 | 20240108 | 141100 | 5032060985 | 2740 | 2740 | 2740 | 2730 | 2060 |
| 265 | 20240108 | 141000 | 5026418505 | 2740 | 2740 | 2745 | 2740 | 1007 |
| 266 | 20240108 | 140900 | 5023659310 | 2745 | 2740 | 2745 | 2740 | 12 |
| 267 | 20240108 | 140800 | 5023626375 | 2750 | 2730 | 2750 | 2730 | 2015 |
| 268 | 20240108 | 140700 | 5018125240 | 2725 | 2740 | 2740 | 2725 | 4644 |
| 269 | 20240108 | 140600 | 5005438955 | 2750 | 2740 | 2750 | 2735 | 96 |
| 270 | 20240108 | 140500 | 5005175895 | 2740 | 2740 | 2745 | 2735 | 1349 |
| 271 | 20240108 | 140400 | 5001482040 | 2735 | 2745 | 2745 | 2735 | 11329 |
| 272 | 20240108 | 140300 | 4970454285 | 2750 | 2750 | 2760 | 2740 | 3006 |
| 273 | 20240108 | 140200 | 4962186460 | 2740 | 2750 | 2755 | 2740 | 4088 |
| 274 | 20240108 | 140100 | 4950963420 | 2745 | 2745 | 2745 | 2740 | 2383 |
| 275 | 20240108 | 140000 | 4944431350 | 2745 | 2745 | 2755 | 2745 | 2270 |
| 276 | 20240108 | 135900 | 4938199060 | 2745 | 2745 | 2745 | 2745 | 996 |
| 277 | 20240108 | 135800 | 4935465040 | 2750 | 2750 | 2750 | 2745 | 975 |
| 278 | 20240108 | 135700 | 4932784600 | 2745 | 2750 | 2750 | 2745 | 2279 |
| 279 | 20240108 | 135600 | 4926525820 | 2750 | 2755 | 2755 | 2750 | 325 |
| 280 | 20240108 | 135500 | 4925631885 | 2750 | 2750 | 2760 | 2750 | 2457 |
| 281 | 20240108 | 135400 | 4918862225 | 2750 | 2750 | 2750 | 2745 | 6448 |
| 282 | 20240108 | 135300 | 4901149835 | 2750 | 2750 | 2755 | 2750 | 653 |
| 283 | 20240108 | 135200 | 4899354080 | 2760 | 2765 | 2765 | 2750 | 2720 |
| 284 | 20240108 | 135100 | 4891863915 | 2760 | 2755 | 2765 | 2755 | 2429 |
| 285 | 20240108 | 135000 | 4885165525 | 2755 | 2770 | 2770 | 2755 | 1381 |
| 286 | 20240108 | 134900 | 4881353040 | 2775 | 2770 | 2775 | 2770 | 1986 |
| 287 | 20240108 | 134800 | 4875842890 | 2775 | 2770 | 2775 | 2770 | 1121 |
| 288 | 20240108 | 134700 | 4872734765 | 2765 | 2765 | 2765 | 2760 | 1683 |
| 289 | 20240108 | 134600 | 4868088855 | 2765 | 2760 | 2765 | 2760 | 827 |
| 290 | 20240108 | 134500 | 4865802345 | 2760 | 2760 | 2770 | 2755 | 2883 |
| 291 | 20240108 | 134400 | 4857842270 | 2755 | 2760 | 2765 | 2755 | 2858 |
| 292 | 20240108 | 134300 | 4849953545 | 2750 | 2760 | 2770 | 2750 | 5554 |
| 293 | 20240108 | 134200 | 4834647720 | 2760 | 2760 | 2770 | 2760 | 955 |
| 294 | 20240108 | 134100 | 4832005870 | 2760 | 2770 | 2770 | 2760 | 375 |
| 295 | 20240108 | 134000 | 4830967150 | 2770 | 2780 | 2780 | 2765 | 7355 |
| 296 | 20240108 | 133900 | 4810587010 | 2780 | 2755 | 2790 | 2750 | 2461 |
| 297 | 20240108 | 133800 | 4803772415 | 2745 | 2760 | 2760 | 2740 | 6370 |
| 298 | 20240108 | 133700 | 4786278810 | 2760 | 2765 | 2765 | 2745 | 16413 |
| 299 | 20240108 | 133600 | 4741134045 | 2760 | 2765 | 2775 | 2760 | 2973 |
| 300 | 20240108 | 133500 | 4732924060 | 2765 | 2770 | 2775 | 2760 | 8379 |
| 301 | 20240108 | 133400 | 4709742370 | 2770 | 2785 | 2785 | 2770 | 2496 |
| 302 | 20240108 | 133300 | 4702804495 | 2790 | 2790 | 2790 | 2790 | 903 |
| 303 | 20240108 | 133200 | 4700285125 | 2795 | 2805 | 2805 | 2795 | 2367 |
| 304 | 20240108 | 133100 | 4693664875 | 2805 | 2790 | 2805 | 2775 | 6619 |
| 305 | 20240108 | 133000 | 4675156845 | 2785 | 2790 | 2790 | 2785 | 1100 |
| 306 | 20240108 | 132900 | 4672087970 | 2790 | 2780 | 2790 | 2780 | 3422 |
| 307 | 20240108 | 132800 | 4662566170 | 2785 | 2790 | 2790 | 2775 | 1644 |
| 308 | 20240108 | 132700 | 4657987595 | 2790 | 2790 | 2790 | 2780 | 1621 |
| 309 | 20240108 | 132600 | 4653474435 | 2790 | 2775 | 2790 | 2775 | 871 |
| 310 | 20240108 | 132500 | 4651047420 | 2775 | 2775 | 2775 | 2760 | 4051 |
| 311 | 20240108 | 132400 | 4639838435 | 2775 | 2790 | 2790 | 2775 | 2076 |
| 312 | 20240108 | 132300 | 4634076575 | 2790 | 2775 | 2795 | 2770 | 2123 |
| 313 | 20240108 | 132200 | 4628176125 | 2775 | 2775 | 2775 | 2765 | 2376 |
| 314 | 20240108 | 132100 | 4621593345 | 2775 | 2760 | 2775 | 2750 | 6386 |
| 315 | 20240108 | 132000 | 4603982605 | 2760 | 2760 | 2765 | 2750 | 6700 |
| 316 | 20240108 | 131900 | 4585524645 | 2760 | 2765 | 2770 | 2755 | 10887 |
| 317 | 20240108 | 131800 | 4555490370 | 2770 | 2760 | 2790 | 2755 | 8650 |
| 318 | 20240108 | 131700 | 4531638090 | 2755 | 2780 | 2780 | 2755 | 9326 |
| 319 | 20240108 | 131600 | 4505854170 | 2795 | 2785 | 2795 | 2785 | 127 |
| 320 | 20240108 | 131500 | 4505500000 | 2785 | 2780 | 2800 | 2770 | 5957 |
| 321 | 20240108 | 131400 | 4488931245 | 2790 | 2790 | 2795 | 2780 | 2020 |
| 322 | 20240108 | 131300 | 4483304275 | 2775 | 2790 | 2800 | 2755 | 24307 |
| 323 | 20240108 | 131200 | 4416019635 | 2800 | 2785 | 2805 | 2780 | 3143 |
| 324 | 20240108 | 131100 | 4407244435 | 2785 | 2805 | 2805 | 2785 | 6785 |
| 325 | 20240108 | 131000 | 4388282810 | 2805 | 2800 | 2805 | 2780 | 18266 |
| 326 | 20240108 | 130900 | 4337316875 | 2795 | 2805 | 2810 | 2785 | 6972 |
| 327 | 20240108 | 130800 | 4317803290 | 2805 | 2785 | 2805 | 2780 | 8802 |
| 328 | 20240108 | 130700 | 4293205930 | 2800 | 2790 | 2800 | 2780 | 7760 |
| 329 | 20240108 | 130600 | 4271560615 | 2795 | 2775 | 2795 | 2770 | 15593 |
| 330 | 20240108 | 130500 | 4228312895 | 2780 | 2765 | 2780 | 2760 | 11859 |
| 331 | 20240108 | 130400 | 4195479970 | 2765 | 2795 | 2815 | 2765 | 42242 |
| 332 | 20240108 | 130300 | 4077568515 | 2795 | 2800 | 2825 | 2775 | 31542 |
| 333 | 20240108 | 130200 | 3989216495 | 2795 | 2850 | 2870 | 2765 | 39995 |
| 334 | 20240108 | 130100 | 3876551860 | 2850 | 2875 | 2885 | 2825 | 37610 |
| 335 | 20240108 | 130000 | 3769316275 | 2870 | 2885 | 2905 | 2870 | 36838 |
| 336 | 20240108 | 125900 | 3662809530 | 2885 | 2910 | 2915 | 2845 | 41740 |
| 337 | 20240108 | 125800 | 3542378770 | 2915 | 2945 | 2980 | 2905 | 108379 |
| 338 | 20240108 | 125700 | 3223432265 | 2940 | 2845 | 2950 | 2840 | 86778 |
| 339 | 20240108 | 125600 | 2971237955 | 2850 | 2795 | 2850 | 2790 | 25333 |
| 340 | 20240108 | 125500 | 2899646485 | 2790 | 2850 | 2860 | 2780 | 35683 |
| 341 | 20240108 | 125400 | 2799218235 | 2850 | 2830 | 2855 | 2825 | 43753 |
| 342 | 20240108 | 125300 | 2675150355 | 2825 | 2885 | 2905 | 2810 | 81315 |
| 343 | 20240108 | 125200 | 2441676980 | 2900 | 2800 | 2900 | 2795 | 175247 |
| 344 | 20240108 | 125100 | 1942325355 | 2780 | 2780 | 2780 | 2780 | 0 |
| 345 | 20240108 | 125000 | 1942325355 | 2780 | 2765 | 2780 | 2765 | 41142 |
| 346 | 20240108 | 124900 | 1828059150 | 2765 | 2750 | 2765 | 2750 | 1663 |
| 347 | 20240108 | 124800 | 1823469095 | 2750 | 2750 | 2760 | 2750 | 2619 |
| 348 | 20240108 | 124700 | 1816266620 | 2750 | 2760 | 2760 | 2750 | 3254 |
| 349 | 20240108 | 124600 | 1807308230 | 2760 | 2755 | 2760 | 2750 | 2060 |
| 350 | 20240108 | 124500 | 1801625705 | 2760 | 2765 | 2765 | 2750 | 2008 |
| 351 | 20240108 | 124400 | 1796083105 | 2760 | 2740 | 2760 | 2740 | 15562 |
| 352 | 20240108 | 124300 | 1753318970 | 2735 | 2745 | 2745 | 2735 | 7480 |
| 353 | 20240108 | 124200 | 1732827385 | 2745 | 2740 | 2745 | 2740 | 6888 |
| 354 | 20240108 | 124100 | 1713929515 | 2740 | 2720 | 2740 | 2720 | 27631 |
| 355 | 20240108 | 124000 | 1638369240 | 2720 | 2710 | 2720 | 2700 | 5245 |
| 356 | 20240108 | 123900 | 1624151330 | 2700 | 2710 | 2710 | 2700 | 161 |
| 357 | 20240108 | 123800 | 1623715030 | 2685 | 2695 | 2720 | 2685 | 4562 |
| 358 | 20240108 | 123700 | 1611370615 | 2675 | 2695 | 2695 | 2675 | 1608 |
| 359 | 20240108 | 123600 | 1607056400 | 2690 | 2695 | 2695 | 2690 | 1482 |
| 360 | 20240108 | 123500 | 1603066005 | 2700 | 2705 | 2705 | 2700 | 2717 |
| 361 | 20240108 | 123400 | 1595729055 | 2720 | 2725 | 2730 | 2705 | 2851 |
| 362 | 20240108 | 123300 | 1587965130 | 2725 | 2710 | 2725 | 2700 | 4645 |
| 363 | 20240108 | 123200 | 1575331640 | 2710 | 2710 | 2720 | 2700 | 9944 |
| 364 | 20240108 | 123100 | 1548345100 | 2700 | 2705 | 2710 | 2700 | 2439 |
| 365 | 20240108 | 123000 | 1541750560 | 2700 | 2705 | 2705 | 2700 | 1465 |
| 366 | 20240108 | 122900 | 1537789915 | 2705 | 2695 | 2705 | 2670 | 17008 |
| 367 | 20240108 | 122800 | 1491894160 | 2665 | 2700 | 2700 | 2665 | 7666 |
| 368 | 20240108 | 122700 | 1471290400 | 2700 | 2695 | 2700 | 2675 | 1141 |
| 369 | 20240108 | 122600 | 1468222315 | 2695 | 2665 | 2695 | 2665 | 8918 |
| 370 | 20240108 | 122500 | 1444372845 | 2660 | 2660 | 2660 | 2660 | 1407 |
| 371 | 20240108 | 122400 | 1440630225 | 2660 | 2660 | 2665 | 2655 | 791 |
| 372 | 20240108 | 122300 | 1438528160 | 2660 | 2650 | 2660 | 2650 | 49 |
| 373 | 20240108 | 122200 | 1438398070 | 2650 | 2650 | 2650 | 2650 | 0 |
| 374 | 20240108 | 122100 | 1438398070 | 2650 | 2650 | 2655 | 2650 | 356 |
| 375 | 20240108 | 122000 | 1437454035 | 2640 | 2640 | 2640 | 2640 | 10 |
| 376 | 20240108 | 121900 | 1437427635 | 2665 | 2665 | 2670 | 2640 | 1823 |
| 377 | 20240108 | 121800 | 1432570370 | 2670 | 2650 | 2670 | 2635 | 4909 |
| 378 | 20240108 | 121700 | 1419617110 | 2650 | 2665 | 2670 | 2650 | 1707 |
| 379 | 20240108 | 121600 | 1415085345 | 2665 | 2665 | 2665 | 2665 | 354 |
| 380 | 20240108 | 121500 | 1414141935 | 2665 | 2665 | 2665 | 2665 | 0 |
| 381 | 20240108 | 121400 | 1414141935 | 2665 | 2650 | 2665 | 2650 | 55 |
| 382 | 20240108 | 121300 | 1413996170 | 2650 | 2660 | 2660 | 2650 | 4653 |
| 383 | 20240108 | 121200 | 1401656980 | 2660 | 2665 | 2665 | 2660 | 918 |
| 384 | 20240108 | 121100 | 1399211350 | 2660 | 2660 | 2670 | 2660 | 750 |
| 385 | 20240108 | 121000 | 1397212895 | 2660 | 2670 | 2670 | 2660 | 578 |
| 386 | 20240108 | 120900 | 1395674635 | 2670 | 2655 | 2670 | 2655 | 7066 |
| 387 | 20240108 | 120800 | 1376855505 | 2655 | 2650 | 2655 | 2650 | 1303 |
| 388 | 20240108 | 120700 | 1373398945 | 2650 | 2650 | 2650 | 2650 | 50 |
| 389 | 20240108 | 120600 | 1373266445 | 2655 | 2640 | 2655 | 2640 | 7050 |
| 390 | 20240108 | 120500 | 1354590385 | 2635 | 2620 | 2635 | 2620 | 2643 |
| 391 | 20240108 | 120400 | 1347643255 | 2620 | 2635 | 2635 | 2620 | 287 |
| 392 | 20240108 | 120300 | 1346890400 | 2635 | 2635 | 2635 | 2635 | 1 |
| 393 | 20240108 | 120200 | 1346887765 | 2635 | 2635 | 2635 | 2635 | 100 |
| 394 | 20240108 | 120100 | 1346624265 | 2630 | 2630 | 2630 | 2615 | 857 |
| 395 | 20240108 | 120000 | 1344370370 | 2630 | 2620 | 2630 | 2610 | 2166 |
| 396 | 20240108 | 115900 | 1338680585 | 2615 | 2615 | 2615 | 2615 | 90 |
| 397 | 20240108 | 115800 | 1338445235 | 2615 | 2615 | 2615 | 2615 | 346 |
| 398 | 20240108 | 115700 | 1337540445 | 2610 | 2615 | 2615 | 2610 | 86 |
| 399 | 20240108 | 115600 | 1337315625 | 2615 | 2615 | 2615 | 2615 | 2 |
| 400 | 20240108 | 115500 | 1337310395 | 2605 | 2605 | 2605 | 2605 | 109 |
| 401 | 20240108 | 115400 | 1337026450 | 2605 | 2605 | 2605 | 2605 | 364 |
| 402 | 20240108 | 115300 | 1336078230 | 2605 | 2605 | 2605 | 2605 | 116 |
| 403 | 20240108 | 115200 | 1335776050 | 2620 | 2610 | 2620 | 2600 | 1004 |
| 404 | 20240108 | 115100 | 1333148145 | 2600 | 2605 | 2615 | 2600 | 590 |
| 405 | 20240108 | 115000 | 1331613560 | 2605 | 2605 | 2605 | 2605 | 0 |
| 406 | 20240108 | 114900 | 1331613560 | 2605 | 2610 | 2610 | 2605 | 586 |
| 407 | 20240108 | 114800 | 1330085155 | 2615 | 2615 | 2615 | 2615 | 152 |
| 408 | 20240108 | 114700 | 1329687675 | 2610 | 2605 | 2610 | 2605 | 1077 |
| 409 | 20240108 | 114600 | 1326877860 | 2600 | 2600 | 2605 | 2600 | 827 |
| 410 | 20240108 | 114500 | 1324725015 | 2605 | 2595 | 2605 | 2595 | 602 |
| 411 | 20240108 | 114400 | 1323160795 | 2590 | 2585 | 2590 | 2585 | 412 |
| 412 | 20240108 | 114300 | 1322095710 | 2585 | 2585 | 2585 | 2585 | 1458 |
| 413 | 20240108 | 114200 | 1318326780 | 2585 | 2585 | 2585 | 2585 | 914 |
| 414 | 20240108 | 114100 | 1315964090 | 2580 | 2580 | 2580 | 2580 | 0 |
| 415 | 20240108 | 114000 | 1315964090 | 2580 | 2580 | 2580 | 2580 | 115 |
| 416 | 20240108 | 113900 | 1315667390 | 2580 | 2570 | 2580 | 2570 | 205 |
| 417 | 20240108 | 113800 | 1315139515 | 2565 | 2565 | 2565 | 2565 | 0 |
| 418 | 20240108 | 113700 | 1315139515 | 2565 | 2565 | 2565 | 2565 | 40 |
| 419 | 20240108 | 113600 | 1315036915 | 2565 | 2570 | 2570 | 2565 | 3 |
| 420 | 20240108 | 113500 | 1315029210 | 2565 | 2565 | 2565 | 2565 | 0 |
| 421 | 20240108 | 113400 | 1315029210 | 2565 | 2570 | 2570 | 2565 | 600 |
| 422 | 20240108 | 113300 | 1313487870 | 2570 | 2570 | 2570 | 2570 | 1 |
| 423 | 20240108 | 113200 | 1313485300 | 2570 | 2570 | 2570 | 2570 | 150 |
| 424 | 20240108 | 113100 | 1313099800 | 2570 | 2575 | 2575 | 2570 | 2685 |
| 425 | 20240108 | 113000 | 1306194320 | 2575 | 2575 | 2575 | 2575 | 595 |
| 426 | 20240108 | 112900 | 1304662195 | 2575 | 2575 | 2575 | 2575 | 389 |
| 427 | 20240108 | 112800 | 1303660520 | 2575 | 2580 | 2580 | 2575 | 264 |
| 428 | 20240108 | 112700 | 1302980470 | 2575 | 2575 | 2575 | 2575 | 0 |
| 429 | 20240108 | 112600 | 1302980470 | 2575 | 2575 | 2575 | 2575 | 67 |
| 430 | 20240108 | 112500 | 1302807945 | 2575 | 2575 | 2575 | 2575 | 445 |
| 431 | 20240108 | 112400 | 1301662070 | 2580 | 2580 | 2580 | 2580 | 1833 |
| 432 | 20240108 | 112300 | 1296932930 | 2585 | 2580 | 2585 | 2580 | 7 |
| 433 | 20240108 | 112200 | 1296914850 | 2580 | 2585 | 2585 | 2580 | 2 |
| 434 | 20240108 | 112100 | 1296909685 | 2580 | 2580 | 2580 | 2580 | 200 |
| 435 | 20240108 | 112000 | 1296393685 | 2580 | 2580 | 2580 | 2580 | 11 |
| 436 | 20240108 | 111900 | 1296365305 | 2580 | 2575 | 2580 | 2575 | 419 |
| 437 | 20240108 | 111800 | 1295285645 | 2575 | 2575 | 2600 | 2575 | 102 |
| 438 | 20240108 | 111700 | 1295022970 | 2565 | 2555 | 2615 | 2555 | 1953 |
| 439 | 20240108 | 111600 | 1289988375 | 2555 | 2565 | 2565 | 2555 | 3958 |
| 440 | 20240108 | 111500 | 1279864615 | 2560 | 2570 | 2570 | 2560 | 2982 |
| 441 | 20240108 | 111400 | 1272221015 | 2570 | 2570 | 2570 | 2570 | 27 |
| 442 | 20240108 | 111300 | 1272151625 | 2570 | 2570 | 2570 | 2570 | 1 |
| 443 | 20240108 | 111200 | 1272149055 | 2570 | 2570 | 2570 | 2570 | 44 |
| 444 | 20240108 | 111100 | 1272035975 | 2570 | 2570 | 2570 | 2570 | 20 |
| 445 | 20240108 | 111000 | 1271984575 | 2570 | 2570 | 2570 | 2570 | 2 |
| 446 | 20240108 | 110900 | 1271979435 | 2570 | 2570 | 2570 | 2570 | 500 |
| 447 | 20240108 | 110800 | 1270694435 | 2570 | 2570 | 2570 | 2570 | 0 |
| 448 | 20240108 | 110700 | 1270694435 | 2570 | 2570 | 2570 | 2570 | 512 |
| 449 | 20240108 | 110600 | 1269378595 | 2570 | 2570 | 2570 | 2570 | 100 |
| 450 | 20240108 | 110500 | 1269121595 | 2570 | 2570 | 2570 | 2570 | 114 |
| 451 | 20240108 | 110400 | 1268828615 | 2570 | 2575 | 2575 | 2570 | 346 |
| 452 | 20240108 | 110300 | 1267939165 | 2570 | 2575 | 2575 | 2570 | 1913 |
| 453 | 20240108 | 110200 | 1263022130 | 2575 | 2580 | 2580 | 2575 | 316 |
| 454 | 20240108 | 110100 | 1262207430 | 2580 | 2580 | 2580 | 2580 | 588 |
| 455 | 20240108 | 110000 | 1260690390 | 2575 | 2575 | 2575 | 2575 | 3 |
| 456 | 20240108 | 105900 | 1260682665 | 2575 | 2575 | 2575 | 2575 | 5 |
| 457 | 20240108 | 105800 | 1260669790 | 2575 | 2575 | 2575 | 2575 | 133 |
| 458 | 20240108 | 105700 | 1260327315 | 2570 | 2570 | 2570 | 2570 | 3 |
| 459 | 20240108 | 105600 | 1260319605 | 2570 | 2570 | 2570 | 2570 | 146 |
| 460 | 20240108 | 105500 | 1259944385 | 2565 | 2565 | 2565 | 2565 | 70 |
| 461 | 20240108 | 105400 | 1259764835 | 2565 | 2565 | 2565 | 2565 | 0 |
| 462 | 20240108 | 105300 | 1259764835 | 2565 | 2565 | 2565 | 2565 | 1 |
| 463 | 20240108 | 105200 | 1259762270 | 2565 | 2565 | 2565 | 2565 | 530 |
| 464 | 20240108 | 105100 | 1258402820 | 2565 | 2565 | 2565 | 2565 | 0 |
| 465 | 20240108 | 105000 | 1258402820 | 2565 | 2570 | 2570 | 2565 | 11 |
| 466 | 20240108 | 104900 | 1258374600 | 2565 | 2565 | 2565 | 2565 | 2 |
| 467 | 20240108 | 104800 | 1258369470 | 2565 | 2565 | 2565 | 2560 | 1212 |
| 468 | 20240108 | 104700 | 1255265245 | 2565 | 2560 | 2565 | 2560 | 189 |
| 469 | 20240108 | 104600 | 1254781335 | 2565 | 2565 | 2565 | 2565 | 1132 |
| 470 | 20240108 | 104500 | 1251877755 | 2565 | 2565 | 2565 | 2565 | 1178 |
| 471 | 20240108 | 104400 | 1248856185 | 2565 | 2570 | 2575 | 2565 | 2898 |
| 472 | 20240108 | 104300 | 1241417400 | 2575 | 2575 | 2575 | 2575 | 1930 |
| 473 | 20240108 | 104200 | 1236447650 | 2575 | 2580 | 2580 | 2575 | 134 |
| 474 | 20240108 | 104100 | 1236102100 | 2580 | 2580 | 2580 | 2580 | 208 |
| 475 | 20240108 | 104000 | 1235565460 | 2580 | 2580 | 2580 | 2580 | 1 |
| 476 | 20240108 | 103900 | 1235562880 | 2585 | 2585 | 2585 | 2585 | 380 |
| 477 | 20240108 | 103800 | 1234580580 | 2585 | 2585 | 2585 | 2585 | 6 |
| 478 | 20240108 | 103700 | 1234565070 | 2595 | 2585 | 2595 | 2585 | 201 |
| 479 | 20240108 | 103600 | 1234045475 | 2595 | 2595 | 2595 | 2595 | 2 |
| 480 | 20240108 | 103500 | 1234040285 | 2585 | 2585 | 2600 | 2585 | 866 |
| 481 | 20240108 | 103400 | 1231793075 | 2570 | 2570 | 2570 | 2570 | 3929 |
| 482 | 20240108 | 103300 | 1221695545 | 2570 | 2580 | 2580 | 2570 | 783 |
| 483 | 20240108 | 103200 | 1219679880 | 2595 | 2600 | 2600 | 2595 | 1020 |
| 484 | 20240108 | 103100 | 1217032930 | 2600 | 2605 | 2620 | 2600 | 5279 |
| 485 | 20240108 | 103000 | 1203288980 | 2610 | 2600 | 2610 | 2600 | 815 |
| 486 | 20240108 | 102900 | 1201166420 | 2605 | 2590 | 2650 | 2590 | 3671 |
| 487 | 20240108 | 102800 | 1191552490 | 2585 | 2580 | 2585 | 2580 | 247 |
| 488 | 20240108 | 102700 | 1190914480 | 2580 | 2580 | 2580 | 2580 | 0 |
| 489 | 20240108 | 102600 | 1190914480 | 2580 | 2580 | 2580 | 2580 | 500 |
| 490 | 20240108 | 102500 | 1189624480 | 2580 | 2560 | 2580 | 2560 | 268 |
| 491 | 20240108 | 102400 | 1188937515 | 2560 | 2565 | 2565 | 2560 | 914 |
| 492 | 20240108 | 102300 | 1186596370 | 2570 | 2570 | 2570 | 2570 | 184 |
| 493 | 20240108 | 102200 | 1186123490 | 2580 | 2560 | 2580 | 2560 | 103 |
| 494 | 20240108 | 102100 | 1185859000 | 2570 | 2565 | 2580 | 2560 | 4594 |
| 495 | 20240108 | 102000 | 1174070790 | 2565 | 2565 | 2565 | 2565 | 372 |
| 496 | 20240108 | 101900 | 1173116610 | 2565 | 2580 | 2580 | 2560 | 1850 |
| 497 | 20240108 | 101800 | 1168364875 | 2570 | 2570 | 2570 | 2570 | 20 |
| 498 | 20240108 | 101700 | 1168313475 | 2570 | 2565 | 2570 | 2565 | 492 |
| 499 | 20240108 | 101600 | 1167050445 | 2565 | 2560 | 2565 | 2555 | 1930 |
| 500 | 20240108 | 101500 | 1162115310 | 2555 | 2560 | 2565 | 2555 | 1376 |
| 501 | 20240108 | 101400 | 1158594535 | 2565 | 2570 | 2570 | 2560 | 286 |
| 502 | 20240108 | 101300 | 1157860000 | 2570 | 2565 | 2580 | 2560 | 2429 |
| 503 | 20240108 | 101200 | 1151633260 | 2560 | 2580 | 2580 | 2560 | 10197 |
| 504 | 20240108 | 101100 | 1125408125 | 2580 | 2585 | 2585 | 2580 | 427 |
| 505 | 20240108 | 101000 | 1124304460 | 2585 | 2595 | 2595 | 2585 | 4117 |
| 506 | 20240108 | 100900 | 1113638870 | 2595 | 2585 | 2595 | 2580 | 389 |
| 507 | 20240108 | 100800 | 1112630375 | 2585 | 2610 | 2610 | 2585 | 2843 |
| 508 | 20240108 | 100700 | 1105231220 | 2615 | 2585 | 2615 | 2580 | 1473 |
| 509 | 20240108 | 100600 | 1101394240 | 2590 | 2585 | 2590 | 2580 | 1069 |
| 510 | 20240108 | 100500 | 1098632175 | 2585 | 2580 | 2585 | 2580 | 108 |
| 511 | 20240108 | 100400 | 1098353485 | 2580 | 2570 | 2580 | 2570 | 2642 |
| 512 | 20240108 | 100300 | 1091537225 | 2570 | 2570 | 2580 | 2565 | 5750 |
| 513 | 20240108 | 100200 | 1076736645 | 2575 | 2600 | 2620 | 2560 | 7565 |
| 514 | 20240108 | 100100 | 1057223230 | 2610 | 2610 | 2620 | 2580 | 12659 |
| 515 | 20240108 | 100000 | 1024435885 | 2595 | 2605 | 2620 | 2595 | 2472 |
| 516 | 20240108 | 095900 | 1018005585 | 2600 | 2610 | 2615 | 2600 | 6523 |
| 517 | 20240108 | 095800 | 1001021020 | 2610 | 2640 | 2640 | 2610 | 8149 |
| 518 | 20240108 | 095700 | 979634295 | 2640 | 2645 | 2645 | 2640 | 885 |
| 519 | 20240108 | 095600 | 977296240 | 2645 | 2645 | 2650 | 2645 | 515 |
| 520 | 20240108 | 095500 | 975931780 | 2645 | 2635 | 2645 | 2635 | 152 |
| 521 | 20240108 | 095400 | 975530985 | 2645 | 2640 | 2645 | 2635 | 683 |
| 522 | 20240108 | 095300 | 973726770 | 2635 | 2630 | 2640 | 2630 | 1123 |
| 523 | 20240108 | 095200 | 970767655 | 2635 | 2665 | 2665 | 2635 | 8773 |
| 524 | 20240108 | 095100 | 947560310 | 2655 | 2635 | 2660 | 2635 | 3934 |
| 525 | 20240108 | 095000 | 937136185 | 2630 | 2630 | 2635 | 2620 | 4940 |
| 526 | 20240108 | 094900 | 924170775 | 2625 | 2640 | 2640 | 2625 | 3411 |
| 527 | 20240108 | 094800 | 915209380 | 2660 | 2640 | 2660 | 2635 | 7315 |
| 528 | 20240108 | 094700 | 895884535 | 2640 | 2655 | 2655 | 2640 | 5957 |
| 529 | 20240108 | 094600 | 880126890 | 2655 | 2665 | 2665 | 2655 | 4395 |
| 530 | 20240108 | 094500 | 868445935 | 2665 | 2665 | 2670 | 2665 | 2673 |
| 531 | 20240108 | 094400 | 861322330 | 2670 | 2670 | 2670 | 2665 | 4361 |
| 532 | 20240108 | 094300 | 849679335 | 2670 | 2670 | 2690 | 2670 | 595 |
| 533 | 20240108 | 094200 | 848083570 | 2670 | 2645 | 2705 | 2645 | 3473 |
| 534 | 20240108 | 094100 | 838792115 | 2645 | 2665 | 2665 | 2645 | 8062 |
| 535 | 20240108 | 094000 | 817445935 | 2650 | 2695 | 2695 | 2650 | 7939 |
| 536 | 20240108 | 093900 | 796267690 | 2685 | 2730 | 2730 | 2680 | 11635 |
| 537 | 20240108 | 093800 | 764853000 | 2730 | 2745 | 2745 | 2715 | 21873 |
| 538 | 20240108 | 093700 | 705163305 | 2745 | 2700 | 2745 | 2695 | 21909 |
| 539 | 20240108 | 093600 | 645701095 | 2700 | 2685 | 2705 | 2680 | 13495 |
| 540 | 20240108 | 093500 | 609329980 | 2660 | 2670 | 2680 | 2650 | 6997 |
| 541 | 20240108 | 093400 | 590659565 | 2675 | 2645 | 2675 | 2645 | 10739 |
| 542 | 20240108 | 093300 | 562034295 | 2645 | 2645 | 2675 | 2640 | 5794 |
| 543 | 20240108 | 093200 | 546669935 | 2655 | 2635 | 2715 | 2635 | 48783 |
| 544 | 20240108 | 093100 | 415877770 | 2640 | 2575 | 2660 | 2560 | 26707 |
| 545 | 20240108 | 093000 | 346046155 | 2575 | 2560 | 2575 | 2560 | 4101 |
| 546 | 20240108 | 092900 | 335521995 | 2555 | 2555 | 2555 | 2550 | 6365 |
| 547 | 20240108 | 092800 | 319261920 | 2555 | 2540 | 2555 | 2530 | 3678 |
| 548 | 20240108 | 092700 | 309879960 | 2540 | 2535 | 2545 | 2535 | 1529 |
| 549 | 20240108 | 092600 | 305999895 | 2540 | 2525 | 2545 | 2525 | 4087 |
| 550 | 20240108 | 092500 | 295634845 | 2520 | 2505 | 2520 | 2505 | 1375 |
| 551 | 20240108 | 092400 | 292178860 | 2505 | 2505 | 2505 | 2505 | 1020 |
| 552 | 20240108 | 092300 | 289623760 | 2505 | 2515 | 2515 | 2505 | 1450 |
| 553 | 20240108 | 092200 | 285991440 | 2505 | 2505 | 2525 | 2500 | 3484 |
| 554 | 20240108 | 092100 | 277235760 | 2505 | 2500 | 2505 | 2495 | 1130 |
| 555 | 20240108 | 092000 | 274411845 | 2495 | 2495 | 2495 | 2495 | 500 |
| 556 | 20240108 | 091900 | 273164345 | 2500 | 2490 | 2500 | 2485 | 2389 |
| 557 | 20240108 | 091800 | 267215390 | 2490 | 2505 | 2505 | 2490 | 1262 |
| 558 | 20240108 | 091700 | 264055460 | 2515 | 2485 | 2520 | 2480 | 4397 |
| 559 | 20240108 | 091600 | 253066690 | 2485 | 2485 | 2495 | 2485 | 965 |
| 560 | 20240108 | 091500 | 250664655 | 2480 | 2495 | 2520 | 2480 | 8501 |
| 561 | 20240108 | 091400 | 229397245 | 2495 | 2495 | 2495 | 2490 | 785 |
| 562 | 20240108 | 091300 | 227440180 | 2495 | 2495 | 2540 | 2480 | 5073 |
| 563 | 20240108 | 091200 | 214674085 | 2500 | 2485 | 2510 | 2480 | 3562 |
| 564 | 20240108 | 091100 | 205766345 | 2480 | 2485 | 2485 | 2475 | 1162 |
| 565 | 20240108 | 091000 | 202883590 | 2490 | 2450 | 2490 | 2450 | 2611 |
| 566 | 20240108 | 090900 | 196432290 | 2450 | 2460 | 2460 | 2450 | 1821 |
| 567 | 20240108 | 090800 | 191961335 | 2460 | 2465 | 2465 | 2455 | 7186 |
| 568 | 20240108 | 090700 | 174284010 | 2475 | 2465 | 2485 | 2465 | 1025 |
| 569 | 20240108 | 090600 | 171747020 | 2465 | 2485 | 2505 | 2460 | 2145 |
| 570 | 20240108 | 090500 | 166437660 | 2455 | 2445 | 2455 | 2440 | 4573 |
| 571 | 20240108 | 090400 | 155240465 | 2440 | 2450 | 2455 | 2440 | 2005 |
| 572 | 20240108 | 090300 | 150331575 | 2450 | 2445 | 2450 | 2435 | 2723 |
| 573 | 20240108 | 090200 | 143686985 | 2455 | 2485 | 2485 | 2430 | 17903 |
| 574 | 20240108 | 090100 | 99783315 | 2485 | 2495 | 2495 | 2455 | 7734 |
| 575 | 20240108 | 090000 | 80593485 | 2510 | 2530 | 2530 | 2440 | 32016 |