28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 3 | 20240105 | 183700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 4 | 20240105 | 183600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 5 | 20240105 | 183500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 6 | 20240105 | 183400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 7 | 20240105 | 183300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 8 | 20240105 | 183200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 9 | 20240105 | 183100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 10 | 20240105 | 183000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 11 | 20240105 | 182900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 12 | 20240105 | 182800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 13 | 20240105 | 182700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 14 | 20240105 | 182600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 15 | 20240105 | 182500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 16 | 20240105 | 182400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 17 | 20240105 | 182300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 18 | 20240105 | 182200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 19 | 20240105 | 182100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 20 | 20240105 | 182000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 21 | 20240105 | 181900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 22 | 20240105 | 181800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 23 | 20240105 | 181700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 24 | 20240105 | 181600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 25 | 20240105 | 181500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 26 | 20240105 | 181400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 27 | 20240105 | 181300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 28 | 20240105 | 181200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 29 | 20240105 | 181100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 30 | 20240105 | 181000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 31 | 20240105 | 180900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 32 | 20240105 | 180800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 33 | 20240105 | 180700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 34 | 20240105 | 180600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 35 | 20240105 | 180500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 36 | 20240105 | 180400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 37 | 20240105 | 180300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 38 | 20240105 | 180200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 39 | 20240105 | 180100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 40 | 20240105 | 180000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 41 | 20240105 | 175900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 42 | 20240105 | 175800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 43 | 20240105 | 175700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 44 | 20240105 | 175600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 45 | 20240105 | 175500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 46 | 20240105 | 175400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 47 | 20240105 | 175300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 48 | 20240105 | 175200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 49 | 20240105 | 175100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 50 | 20240105 | 175000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 51 | 20240105 | 174900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 52 | 20240105 | 174800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 53 | 20240105 | 174700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 54 | 20240105 | 174600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 55 | 20240105 | 174500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 56 | 20240105 | 174400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 57 | 20240105 | 174300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 58 | 20240105 | 174200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 59 | 20240105 | 174100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 60 | 20240105 | 174000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 61 | 20240105 | 173900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 62 | 20240105 | 173800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 63 | 20240105 | 173700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 64 | 20240105 | 173600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 65 | 20240105 | 173500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 66 | 20240105 | 173400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 67 | 20240105 | 173300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 68 | 20240105 | 173200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 69 | 20240105 | 173100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 70 | 20240105 | 173000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 71 | 20240105 | 172900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 72 | 20240105 | 172800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 73 | 20240105 | 172700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 74 | 20240105 | 172600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 75 | 20240105 | 172500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 76 | 20240105 | 172400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 77 | 20240105 | 172300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 78 | 20240105 | 172200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 79 | 20240105 | 172100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 80 | 20240105 | 172000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 81 | 20240105 | 171900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 82 | 20240105 | 171800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 83 | 20240105 | 171700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 84 | 20240105 | 171600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 85 | 20240105 | 171500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 86 | 20240105 | 171400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 87 | 20240105 | 171300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 88 | 20240105 | 171200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 89 | 20240105 | 171100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 90 | 20240105 | 171000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 91 | 20240105 | 170900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 92 | 20240105 | 170800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 93 | 20240105 | 170700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 94 | 20240105 | 170600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 95 | 20240105 | 170500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 96 | 20240105 | 170400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 97 | 20240105 | 170300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 98 | 20240105 | 170200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 99 | 20240105 | 170100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 100 | 20240105 | 170000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 101 | 20240105 | 165900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 102 | 20240105 | 165800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 103 | 20240105 | 165700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 104 | 20240105 | 165600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 105 | 20240105 | 165500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 106 | 20240105 | 165400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 107 | 20240105 | 165300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 108 | 20240105 | 165200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 109 | 20240105 | 165100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 110 | 20240105 | 165000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 111 | 20240105 | 164900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 112 | 20240105 | 164800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 113 | 20240105 | 164700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 114 | 20240105 | 164600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 115 | 20240105 | 164500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 116 | 20240105 | 164400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 117 | 20240105 | 164300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 118 | 20240105 | 164200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 119 | 20240105 | 164100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 120 | 20240105 | 164000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 121 | 20240105 | 163900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 122 | 20240105 | 163800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 123 | 20240105 | 163700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 124 | 20240105 | 163600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 125 | 20240105 | 163500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 126 | 20240105 | 163400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 127 | 20240105 | 163300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 128 | 20240105 | 163200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 129 | 20240105 | 163100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 130 | 20240105 | 163000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 131 | 20240105 | 162900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 132 | 20240105 | 162800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 133 | 20240105 | 162700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 134 | 20240105 | 162600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 135 | 20240105 | 162500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 136 | 20240105 | 162400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 137 | 20240105 | 162300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 138 | 20240105 | 162200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 139 | 20240105 | 162100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 140 | 20240105 | 162000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 141 | 20240105 | 161900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 142 | 20240105 | 161800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 143 | 20240105 | 161700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 144 | 20240105 | 161600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 145 | 20240105 | 161500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 146 | 20240105 | 161400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 147 | 20240105 | 161300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 148 | 20240105 | 161200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 149 | 20240105 | 161100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 150 | 20240105 | 161000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 151 | 20240105 | 160900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 152 | 20240105 | 160800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 153 | 20240105 | 160700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 154 | 20240105 | 160600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 155 | 20240105 | 160500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 156 | 20240105 | 160400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 157 | 20240105 | 160300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 158 | 20240105 | 160200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 159 | 20240105 | 160100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 160 | 20240105 | 160000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 161 | 20240105 | 155900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 162 | 20240105 | 155800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 163 | 20240105 | 155700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 164 | 20240105 | 155600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 165 | 20240105 | 155500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 166 | 20240105 | 155400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 167 | 20240105 | 155300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 168 | 20240105 | 155200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 169 | 20240105 | 155100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 170 | 20240105 | 155000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 171 | 20240105 | 154900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 172 | 20240105 | 154800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 173 | 20240105 | 154700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 174 | 20240105 | 154600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 175 | 20240105 | 154500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 176 | 20240105 | 154400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 177 | 20240105 | 154300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 178 | 20240105 | 154200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 179 | 20240105 | 154100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 180 | 20240105 | 154000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 181 | 20240105 | 153900 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 182 | 20240105 | 153800 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 183 | 20240105 | 153700 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 184 | 20240105 | 153600 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 185 | 20240105 | 153500 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 186 | 20240105 | 153400 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 187 | 20240105 | 153300 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 188 | 20240105 | 153200 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 189 | 20240105 | 153100 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 0 |
| 190 | 20240105 | 153000 | 2338185560 | 5350 | 5350 | 5350 | 5350 | 20902 |
| 191 | 20240105 | 152900 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20240105 | 152800 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20240105 | 152700 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20240105 | 152600 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 195 | 20240105 | 152500 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20240105 | 152400 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20240105 | 152300 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20240105 | 152200 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20240105 | 152100 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20240105 | 152000 | 2226359860 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20240105 | 151900 | 2226359860 | 5410 | 5380 | 5410 | 5380 | 1627 |
| 202 | 20240105 | 151800 | 2217561520 | 5380 | 5390 | 5410 | 5380 | 276 |
| 203 | 20240105 | 151700 | 2216070100 | 5370 | 5380 | 5380 | 5370 | 1248 |
| 204 | 20240105 | 151600 | 2209355960 | 5390 | 5400 | 5400 | 5390 | 913 |
| 205 | 20240105 | 151500 | 2204433780 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20240105 | 151400 | 2204433780 | 5400 | 5390 | 5400 | 5390 | 1447 |
| 207 | 20240105 | 151300 | 2196625240 | 5400 | 5420 | 5430 | 5400 | 829 |
| 208 | 20240105 | 151200 | 2192143980 | 5440 | 5390 | 5450 | 5390 | 5528 |
| 209 | 20240105 | 151100 | 2162115930 | 5390 | 5400 | 5400 | 5380 | 133 |
| 210 | 20240105 | 151000 | 2161399170 | 5400 | 5400 | 5400 | 5400 | 142 |
| 211 | 20240105 | 150900 | 2160632370 | 5410 | 5400 | 5410 | 5400 | 1303 |
| 212 | 20240105 | 150800 | 2153590210 | 5400 | 5400 | 5400 | 5380 | 1052 |
| 213 | 20240105 | 150700 | 2147919430 | 5400 | 5390 | 5400 | 5370 | 981 |
| 214 | 20240105 | 150600 | 2142632380 | 5390 | 5390 | 5390 | 5390 | 666 |
| 215 | 20240105 | 150500 | 2139042640 | 5390 | 5390 | 5390 | 5390 | 1 |
| 216 | 20240105 | 150400 | 2139037250 | 5380 | 5390 | 5390 | 5380 | 457 |
| 217 | 20240105 | 150300 | 2136574920 | 5380 | 5380 | 5380 | 5380 | 3440 |
| 218 | 20240105 | 150200 | 2118067720 | 5380 | 5370 | 5380 | 5370 | 1733 |
| 219 | 20240105 | 150100 | 2108761490 | 5370 | 5370 | 5370 | 5370 | 2181 |
| 220 | 20240105 | 150000 | 2097049520 | 5350 | 5350 | 5360 | 5350 | 5353 |
| 221 | 20240105 | 145900 | 2068408490 | 5350 | 5350 | 5350 | 5350 | 9 |
| 222 | 20240105 | 145800 | 2068360340 | 5340 | 5350 | 5350 | 5340 | 939 |
| 223 | 20240105 | 145700 | 2063339710 | 5360 | 5370 | 5370 | 5350 | 8 |
| 224 | 20240105 | 145600 | 2063296840 | 5350 | 5370 | 5370 | 5350 | 1103 |
| 225 | 20240105 | 145500 | 2057395730 | 5350 | 5350 | 5370 | 5350 | 1849 |
| 226 | 20240105 | 145400 | 2047501770 | 5360 | 5360 | 5370 | 5350 | 3272 |
| 227 | 20240105 | 145300 | 2029971370 | 5350 | 5350 | 5350 | 5350 | 144 |
| 228 | 20240105 | 145200 | 2029200970 | 5350 | 5350 | 5350 | 5350 | 1011 |
| 229 | 20240105 | 145100 | 2023792120 | 5360 | 5360 | 5360 | 5360 | 59 |
| 230 | 20240105 | 145000 | 2023475880 | 5360 | 5350 | 5360 | 5350 | 35 |
| 231 | 20240105 | 144900 | 2023288330 | 5350 | 5350 | 5350 | 5350 | 1515 |
| 232 | 20240105 | 144800 | 2015183080 | 5350 | 5360 | 5360 | 5350 | 443 |
| 233 | 20240105 | 144700 | 2012812030 | 5370 | 5360 | 5370 | 5350 | 262 |
| 234 | 20240105 | 144600 | 2011408390 | 5360 | 5360 | 5370 | 5360 | 421 |
| 235 | 20240105 | 144500 | 2009151750 | 5360 | 5360 | 5360 | 5350 | 277 |
| 236 | 20240105 | 144400 | 2007668630 | 5350 | 5360 | 5360 | 5350 | 649 |
| 237 | 20240105 | 144300 | 2004192240 | 5370 | 5360 | 5370 | 5360 | 600 |
| 238 | 20240105 | 144200 | 2000975240 | 5370 | 5370 | 5370 | 5370 | 4 |
| 239 | 20240105 | 144100 | 2000953760 | 5360 | 5360 | 5360 | 5360 | 88 |
| 240 | 20240105 | 144000 | 2000482080 | 5360 | 5360 | 5360 | 5350 | 1215 |
| 241 | 20240105 | 143900 | 1993975450 | 5360 | 5360 | 5360 | 5360 | 18 |
| 242 | 20240105 | 143800 | 1993878970 | 5370 | 5370 | 5370 | 5370 | 1 |
| 243 | 20240105 | 143700 | 1993873600 | 5360 | 5360 | 5360 | 5360 | 0 |
| 244 | 20240105 | 143600 | 1993873600 | 5360 | 5360 | 5360 | 5360 | 200 |
| 245 | 20240105 | 143500 | 1992801600 | 5370 | 5370 | 5370 | 5370 | 600 |
| 246 | 20240105 | 143400 | 1989579600 | 5380 | 5380 | 5380 | 5380 | 0 |
| 247 | 20240105 | 143300 | 1989579600 | 5380 | 5380 | 5380 | 5380 | 31 |
| 248 | 20240105 | 143200 | 1989412820 | 5370 | 5370 | 5370 | 5370 | 0 |
| 249 | 20240105 | 143100 | 1989412820 | 5370 | 5370 | 5370 | 5370 | 0 |
| 250 | 20240105 | 143000 | 1989412820 | 5370 | 5370 | 5370 | 5370 | 710 |
| 251 | 20240105 | 142900 | 1985600120 | 5360 | 5380 | 5380 | 5360 | 1165 |
| 252 | 20240105 | 142800 | 1979345870 | 5370 | 5380 | 5380 | 5370 | 157 |
| 253 | 20240105 | 142700 | 1978501580 | 5380 | 5380 | 5380 | 5360 | 1360 |
| 254 | 20240105 | 142600 | 1971197380 | 5380 | 5380 | 5380 | 5380 | 201 |
| 255 | 20240105 | 142500 | 1970116000 | 5380 | 5380 | 5380 | 5380 | 0 |
| 256 | 20240105 | 142400 | 1970116000 | 5380 | 5380 | 5380 | 5380 | 66 |
| 257 | 20240105 | 142300 | 1969760920 | 5380 | 5380 | 5380 | 5370 | 154 |
| 258 | 20240105 | 142200 | 1968932830 | 5390 | 5370 | 5390 | 5370 | 5256 |
| 259 | 20240105 | 142100 | 1940672920 | 5370 | 5360 | 5370 | 5360 | 50 |
| 260 | 20240105 | 142000 | 1940404810 | 5370 | 5370 | 5370 | 5370 | 2 |
| 261 | 20240105 | 141900 | 1940394070 | 5350 | 5350 | 5350 | 5350 | 9 |
| 262 | 20240105 | 141800 | 1940345920 | 5370 | 5370 | 5370 | 5370 | 0 |
| 263 | 20240105 | 141700 | 1940345920 | 5370 | 5350 | 5370 | 5350 | 2 |
| 264 | 20240105 | 141600 | 1940335200 | 5360 | 5360 | 5360 | 5350 | 630 |
| 265 | 20240105 | 141500 | 1936960300 | 5360 | 5360 | 5360 | 5360 | 726 |
| 266 | 20240105 | 141400 | 1933068940 | 5360 | 5360 | 5360 | 5360 | 10 |
| 267 | 20240105 | 141300 | 1933015340 | 5370 | 5370 | 5370 | 5370 | 66 |
| 268 | 20240105 | 141200 | 1932660920 | 5360 | 5360 | 5360 | 5360 | 312 |
| 269 | 20240105 | 141100 | 1930988600 | 5370 | 5370 | 5370 | 5370 | 0 |
| 270 | 20240105 | 141000 | 1930988600 | 5370 | 5370 | 5370 | 5370 | 5 |
| 271 | 20240105 | 140900 | 1930961750 | 5370 | 5360 | 5370 | 5360 | 512 |
| 272 | 20240105 | 140800 | 1928217390 | 5360 | 5360 | 5360 | 5360 | 5 |
| 273 | 20240105 | 140700 | 1928190590 | 5350 | 5350 | 5350 | 5350 | 500 |
| 274 | 20240105 | 140600 | 1925515590 | 5350 | 5360 | 5360 | 5350 | 51 |
| 275 | 20240105 | 140500 | 1925242730 | 5360 | 5360 | 5360 | 5360 | 202 |
| 276 | 20240105 | 140400 | 1924160010 | 5350 | 5360 | 5360 | 5350 | 254 |
| 277 | 20240105 | 140300 | 1922800770 | 5350 | 5350 | 5350 | 5350 | 430 |
| 278 | 20240105 | 140200 | 1920500270 | 5350 | 5350 | 5350 | 5350 | 630 |
| 279 | 20240105 | 140100 | 1917129770 | 5350 | 5350 | 5350 | 5350 | 6 |
| 280 | 20240105 | 140000 | 1917097670 | 5350 | 5350 | 5350 | 5350 | 21 |
| 281 | 20240105 | 135900 | 1916985320 | 5360 | 5360 | 5360 | 5360 | 10 |
| 282 | 20240105 | 135800 | 1916931720 | 5360 | 5360 | 5360 | 5360 | 916 |
| 283 | 20240105 | 135700 | 1912021960 | 5360 | 5360 | 5360 | 5360 | 1132 |
| 284 | 20240105 | 135600 | 1905954440 | 5350 | 5370 | 5370 | 5350 | 801 |
| 285 | 20240105 | 135500 | 1901666070 | 5340 | 5340 | 5340 | 5340 | 60 |
| 286 | 20240105 | 135400 | 1901345670 | 5360 | 5340 | 5360 | 5340 | 1018 |
| 287 | 20240105 | 135300 | 1895895190 | 5340 | 5360 | 5360 | 5340 | 2829 |
| 288 | 20240105 | 135200 | 1880754330 | 5360 | 5360 | 5360 | 5360 | 710 |
| 289 | 20240105 | 135100 | 1876948730 | 5360 | 5370 | 5370 | 5360 | 228 |
| 290 | 20240105 | 135000 | 1875725650 | 5370 | 5380 | 5380 | 5370 | 328 |
| 291 | 20240105 | 134900 | 1873962290 | 5380 | 5380 | 5380 | 5380 | 165 |
| 292 | 20240105 | 134800 | 1873074590 | 5370 | 5370 | 5370 | 5370 | 978 |
| 293 | 20240105 | 134700 | 1867822730 | 5360 | 5360 | 5360 | 5360 | 1342 |
| 294 | 20240105 | 134600 | 1860629610 | 5350 | 5350 | 5350 | 5350 | 3216 |
| 295 | 20240105 | 134500 | 1843424010 | 5360 | 5360 | 5360 | 5350 | 1639 |
| 296 | 20240105 | 134400 | 1834654070 | 5350 | 5360 | 5360 | 5350 | 61 |
| 297 | 20240105 | 134300 | 1834327170 | 5350 | 5350 | 5350 | 5350 | 20 |
| 298 | 20240105 | 134200 | 1834220170 | 5340 | 5340 | 5340 | 5340 | 1 |
| 299 | 20240105 | 134100 | 1834214830 | 5340 | 5350 | 5350 | 5340 | 1286 |
| 300 | 20240105 | 134000 | 1827347280 | 5350 | 5350 | 5350 | 5350 | 35 |
| 301 | 20240105 | 133900 | 1827160030 | 5350 | 5350 | 5350 | 5340 | 203 |
| 302 | 20240105 | 133800 | 1826075980 | 5340 | 5350 | 5350 | 5340 | 589 |
| 303 | 20240105 | 133700 | 1822925080 | 5360 | 5360 | 5360 | 5360 | 1 |
| 304 | 20240105 | 133600 | 1822919720 | 5340 | 5350 | 5360 | 5340 | 6104 |
| 305 | 20240105 | 133500 | 1790322810 | 5350 | 5350 | 5350 | 5350 | 678 |
| 306 | 20240105 | 133400 | 1786695510 | 5350 | 5350 | 5350 | 5350 | 600 |
| 307 | 20240105 | 133300 | 1783485510 | 5350 | 5350 | 5350 | 5350 | 5 |
| 308 | 20240105 | 133200 | 1783458760 | 5350 | 5360 | 5360 | 5350 | 602 |
| 309 | 20240105 | 133100 | 1780238050 | 5350 | 5360 | 5360 | 5350 | 2308 |
| 310 | 20240105 | 133000 | 1767889520 | 5360 | 5360 | 5360 | 5360 | 201 |
| 311 | 20240105 | 132900 | 1766812160 | 5370 | 5370 | 5370 | 5370 | 4 |
| 312 | 20240105 | 132800 | 1766790680 | 5370 | 5370 | 5370 | 5350 | 3492 |
| 313 | 20240105 | 132700 | 1748086090 | 5370 | 5350 | 5380 | 5350 | 144 |
| 314 | 20240105 | 132600 | 1747314250 | 5350 | 5350 | 5350 | 5350 | 11 |
| 315 | 20240105 | 132500 | 1747255400 | 5350 | 5350 | 5360 | 5350 | 278 |
| 316 | 20240105 | 132400 | 1745765530 | 5350 | 5350 | 5350 | 5350 | 790 |
| 317 | 20240105 | 132300 | 1741539030 | 5350 | 5350 | 5350 | 5350 | 344 |
| 318 | 20240105 | 132200 | 1739698630 | 5350 | 5350 | 5360 | 5350 | 1438 |
| 319 | 20240105 | 132100 | 1732005310 | 5350 | 5360 | 5390 | 5350 | 4136 |
| 320 | 20240105 | 132000 | 1709845020 | 5370 | 5370 | 5370 | 5370 | 2637 |
| 321 | 20240105 | 131900 | 1695684330 | 5390 | 5390 | 5390 | 5370 | 1959 |
| 322 | 20240105 | 131800 | 1685160480 | 5390 | 5390 | 5390 | 5380 | 1473 |
| 323 | 20240105 | 131700 | 1677235610 | 5390 | 5390 | 5390 | 5390 | 2 |
| 324 | 20240105 | 131600 | 1677224830 | 5380 | 5380 | 5380 | 5380 | 2307 |
| 325 | 20240105 | 131500 | 1664813170 | 5380 | 5380 | 5380 | 5380 | 1882 |
| 326 | 20240105 | 131400 | 1654688010 | 5380 | 5390 | 5390 | 5380 | 1959 |
| 327 | 20240105 | 131300 | 1644130000 | 5390 | 5390 | 5390 | 5390 | 7 |
| 328 | 20240105 | 131200 | 1644092270 | 5390 | 5390 | 5390 | 5390 | 500 |
| 329 | 20240105 | 131100 | 1641397270 | 5390 | 5400 | 5400 | 5390 | 60 |
| 330 | 20240105 | 131000 | 1641073740 | 5400 | 5400 | 5410 | 5400 | 251 |
| 331 | 20240105 | 130900 | 1639718140 | 5400 | 5400 | 5400 | 5390 | 540 |
| 332 | 20240105 | 130800 | 1636806140 | 5390 | 5400 | 5400 | 5390 | 1538 |
| 333 | 20240105 | 130700 | 1628513580 | 5400 | 5400 | 5400 | 5400 | 489 |
| 334 | 20240105 | 130600 | 1625872980 | 5410 | 5410 | 5410 | 5400 | 532 |
| 335 | 20240105 | 130500 | 1622999990 | 5400 | 5400 | 5400 | 5400 | 0 |
| 336 | 20240105 | 130400 | 1622999990 | 5400 | 5400 | 5400 | 5400 | 81 |
| 337 | 20240105 | 130300 | 1622562590 | 5390 | 5400 | 5400 | 5390 | 570 |
| 338 | 20240105 | 130200 | 1619488290 | 5410 | 5400 | 5410 | 5390 | 6023 |
| 339 | 20240105 | 130100 | 1586968600 | 5400 | 5410 | 5410 | 5400 | 2700 |
| 340 | 20240105 | 130000 | 1572382710 | 5410 | 5400 | 5410 | 5400 | 1263 |
| 341 | 20240105 | 125900 | 1565551500 | 5410 | 5410 | 5410 | 5410 | 20 |
| 342 | 20240105 | 125800 | 1565443300 | 5410 | 5410 | 5410 | 5410 | 70 |
| 343 | 20240105 | 125700 | 1565064600 | 5410 | 5410 | 5410 | 5410 | 223 |
| 344 | 20240105 | 125600 | 1563858170 | 5410 | 5410 | 5410 | 5400 | 261 |
| 345 | 20240105 | 125500 | 1562446170 | 5410 | 5420 | 5420 | 5410 | 7885 |
| 346 | 20240105 | 125400 | 1519748830 | 5430 | 5430 | 5430 | 5430 | 26 |
| 347 | 20240105 | 125300 | 1519607650 | 5430 | 5440 | 5440 | 5420 | 349 |
| 348 | 20240105 | 125200 | 1517713390 | 5420 | 5430 | 5430 | 5420 | 300 |
| 349 | 20240105 | 125100 | 1516085390 | 5430 | 5430 | 5430 | 5430 | 50 |
| 350 | 20240105 | 125000 | 1515813890 | 5420 | 5420 | 5420 | 5420 | 0 |
| 351 | 20240105 | 124900 | 1515813890 | 5420 | 5420 | 5420 | 5420 | 300 |
| 352 | 20240105 | 124800 | 1514187890 | 5420 | 5420 | 5420 | 5420 | 0 |
| 353 | 20240105 | 124700 | 1514187890 | 5420 | 5420 | 5420 | 5420 | 20 |
| 354 | 20240105 | 124600 | 1514079490 | 5430 | 5420 | 5430 | 5420 | 756 |
| 355 | 20240105 | 124500 | 1509981960 | 5420 | 5420 | 5420 | 5420 | 422 |
| 356 | 20240105 | 124400 | 1507694720 | 5420 | 5420 | 5420 | 5410 | 527 |
| 357 | 20240105 | 124300 | 1504843380 | 5420 | 5410 | 5420 | 5410 | 405 |
| 358 | 20240105 | 124200 | 1502652280 | 5410 | 5420 | 5420 | 5410 | 55 |
| 359 | 20240105 | 124100 | 1502354680 | 5430 | 5420 | 5430 | 5410 | 2756 |
| 360 | 20240105 | 124000 | 1487427120 | 5420 | 5420 | 5420 | 5420 | 798 |
| 361 | 20240105 | 123900 | 1483101960 | 5430 | 5430 | 5430 | 5430 | 129 |
| 362 | 20240105 | 123800 | 1482401490 | 5430 | 5430 | 5430 | 5430 | 21 |
| 363 | 20240105 | 123700 | 1482287460 | 5420 | 5430 | 5430 | 5420 | 49 |
| 364 | 20240105 | 123600 | 1482021790 | 5430 | 5430 | 5430 | 5430 | 818 |
| 365 | 20240105 | 123500 | 1477580050 | 5440 | 5440 | 5440 | 5440 | 0 |
| 366 | 20240105 | 123400 | 1477580050 | 5440 | 5440 | 5440 | 5440 | 0 |
| 367 | 20240105 | 123300 | 1477580050 | 5440 | 5440 | 5440 | 5440 | 0 |
| 368 | 20240105 | 123200 | 1477580050 | 5440 | 5440 | 5440 | 5440 | 0 |
| 369 | 20240105 | 123100 | 1477580050 | 5440 | 5440 | 5440 | 5440 | 9 |
| 370 | 20240105 | 123000 | 1477531090 | 5440 | 5440 | 5440 | 5440 | 44 |
| 371 | 20240105 | 122900 | 1477291730 | 5430 | 5430 | 5430 | 5430 | 1005 |
| 372 | 20240105 | 122800 | 1471834580 | 5430 | 5430 | 5430 | 5430 | 533 |
| 373 | 20240105 | 122700 | 1468940390 | 5430 | 5430 | 5430 | 5430 | 10 |
| 374 | 20240105 | 122600 | 1468886090 | 5430 | 5430 | 5430 | 5430 | 57 |
| 375 | 20240105 | 122500 | 1468576580 | 5430 | 5440 | 5440 | 5430 | 445 |
| 376 | 20240105 | 122400 | 1466155880 | 5440 | 5430 | 5440 | 5430 | 1250 |
| 377 | 20240105 | 122300 | 1459365880 | 5450 | 5430 | 5450 | 5430 | 16 |
| 378 | 20240105 | 122200 | 1459278960 | 5430 | 5440 | 5440 | 5430 | 1448 |
| 379 | 20240105 | 122100 | 1451416310 | 5440 | 5440 | 5440 | 5440 | 87 |
| 380 | 20240105 | 122000 | 1450943030 | 5440 | 5440 | 5440 | 5440 | 62 |
| 381 | 20240105 | 121900 | 1450605750 | 5440 | 5440 | 5440 | 5440 | 20 |
| 382 | 20240105 | 121800 | 1450496950 | 5440 | 5440 | 5440 | 5440 | 1 |
| 383 | 20240105 | 121700 | 1450491510 | 5440 | 5430 | 5440 | 5430 | 2214 |
| 384 | 20240105 | 121600 | 1438455350 | 5440 | 5440 | 5440 | 5440 | 132 |
| 385 | 20240105 | 121500 | 1437737270 | 5440 | 5430 | 5440 | 5430 | 58 |
| 386 | 20240105 | 121400 | 1437422230 | 5430 | 5430 | 5450 | 5430 | 102 |
| 387 | 20240105 | 121300 | 1436868350 | 5430 | 5430 | 5450 | 5430 | 368 |
| 388 | 20240105 | 121200 | 1434870090 | 5440 | 5440 | 5440 | 5440 | 7536 |
| 389 | 20240105 | 121100 | 1393874250 | 5420 | 5420 | 5430 | 5420 | 451 |
| 390 | 20240105 | 121000 | 1391428830 | 5420 | 5430 | 5430 | 5420 | 469 |
| 391 | 20240105 | 120900 | 1388884830 | 5430 | 5430 | 5430 | 5430 | 4 |
| 392 | 20240105 | 120800 | 1388863110 | 5430 | 5430 | 5430 | 5430 | 2160 |
| 393 | 20240105 | 120700 | 1377134310 | 5430 | 5430 | 5430 | 5430 | 510 |
| 394 | 20240105 | 120600 | 1374365010 | 5430 | 5440 | 5440 | 5430 | 2442 |
| 395 | 20240105 | 120500 | 1361104680 | 5440 | 5440 | 5440 | 5440 | 5 |
| 396 | 20240105 | 120400 | 1361077480 | 5440 | 5450 | 5450 | 5440 | 319 |
| 397 | 20240105 | 120300 | 1359341260 | 5450 | 5440 | 5450 | 5430 | 208 |
| 398 | 20240105 | 120200 | 1358209740 | 5440 | 5440 | 5440 | 5440 | 305 |
| 399 | 20240105 | 120100 | 1356550540 | 5440 | 5440 | 5440 | 5440 | 23263 |
| 400 | 20240105 | 120000 | 1229999820 | 5450 | 5450 | 5450 | 5450 | 153 |
| 401 | 20240105 | 115900 | 1229165970 | 5450 | 5450 | 5450 | 5440 | 548 |
| 402 | 20240105 | 115800 | 1226183470 | 5450 | 5450 | 5450 | 5450 | 18 |
| 403 | 20240105 | 115700 | 1226085370 | 5450 | 5450 | 5450 | 5450 | 19 |
| 404 | 20240105 | 115600 | 1225981820 | 5460 | 5460 | 5460 | 5460 | 1 |
| 405 | 20240105 | 115500 | 1225976360 | 5450 | 5440 | 5450 | 5440 | 470 |
| 406 | 20240105 | 115400 | 1223414870 | 5440 | 5450 | 5450 | 5440 | 2384 |
| 407 | 20240105 | 115300 | 1210422120 | 5460 | 5460 | 5460 | 5460 | 0 |
| 408 | 20240105 | 115200 | 1210422120 | 5460 | 5460 | 5460 | 5460 | 1 |
| 409 | 20240105 | 115100 | 1210416660 | 5460 | 5460 | 5460 | 5460 | 1 |
| 410 | 20240105 | 115000 | 1210411200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 411 | 20240105 | 114900 | 1210411200 | 5460 | 5460 | 5460 | 5460 | 0 |
| 412 | 20240105 | 114800 | 1210411200 | 5460 | 5460 | 5460 | 5460 | 10 |
| 413 | 20240105 | 114700 | 1210356600 | 5460 | 5460 | 5460 | 5460 | 0 |
| 414 | 20240105 | 114600 | 1210356600 | 5460 | 5460 | 5460 | 5460 | 1 |
| 415 | 20240105 | 114500 | 1210351140 | 5460 | 5460 | 5460 | 5460 | 9 |
| 416 | 20240105 | 114400 | 1210302000 | 5460 | 5460 | 5460 | 5460 | 15 |
| 417 | 20240105 | 114300 | 1210220100 | 5460 | 5460 | 5460 | 5460 | 2 |
| 418 | 20240105 | 114200 | 1210209180 | 5460 | 5460 | 5460 | 5460 | 1 |
| 419 | 20240105 | 114100 | 1210203720 | 5470 | 5450 | 5470 | 5450 | 39 |
| 420 | 20240105 | 114000 | 1209990450 | 5450 | 5450 | 5450 | 5450 | 624 |
| 421 | 20240105 | 113900 | 1206589650 | 5450 | 5440 | 5450 | 5440 | 401 |
| 422 | 20240105 | 113800 | 1204408200 | 5440 | 5470 | 5480 | 5440 | 4585 |
| 423 | 20240105 | 113700 | 1179403020 | 5470 | 5470 | 5480 | 5460 | 754 |
| 424 | 20240105 | 113600 | 1175282640 | 5480 | 5480 | 5480 | 5480 | 0 |
| 425 | 20240105 | 113500 | 1175282640 | 5480 | 5480 | 5480 | 5480 | 50 |
| 426 | 20240105 | 113400 | 1175008640 | 5480 | 5480 | 5480 | 5480 | 15 |
| 427 | 20240105 | 113300 | 1174926440 | 5480 | 5470 | 5480 | 5470 | 574 |
| 428 | 20240105 | 113200 | 1171782120 | 5470 | 5470 | 5470 | 5470 | 110 |
| 429 | 20240105 | 113100 | 1171180420 | 5470 | 5470 | 5470 | 5470 | 4 |
| 430 | 20240105 | 113000 | 1171158540 | 5480 | 5480 | 5480 | 5480 | 800 |
| 431 | 20240105 | 112900 | 1166774540 | 5460 | 5470 | 5470 | 5460 | 1419 |
| 432 | 20240105 | 112800 | 1159020800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 433 | 20240105 | 112700 | 1159020800 | 5470 | 5470 | 5470 | 5470 | 0 |
| 434 | 20240105 | 112600 | 1159020800 | 5470 | 5470 | 5470 | 5460 | 634 |
| 435 | 20240105 | 112500 | 1155557420 | 5470 | 5460 | 5470 | 5460 | 160 |
| 436 | 20240105 | 112400 | 1154682720 | 5470 | 5470 | 5480 | 5470 | 919 |
| 437 | 20240105 | 112300 | 1149650950 | 5470 | 5470 | 5470 | 5470 | 110 |
| 438 | 20240105 | 112200 | 1149049250 | 5460 | 5460 | 5460 | 5460 | 131 |
| 439 | 20240105 | 112100 | 1148333990 | 5450 | 5470 | 5470 | 5450 | 1495 |
| 440 | 20240105 | 112000 | 1140166430 | 5460 | 5460 | 5460 | 5460 | 0 |
| 441 | 20240105 | 111900 | 1140166430 | 5460 | 5470 | 5470 | 5460 | 230 |
| 442 | 20240105 | 111800 | 1138910530 | 5470 | 5460 | 5470 | 5450 | 403 |
| 443 | 20240105 | 111700 | 1136710140 | 5470 | 5460 | 5470 | 5460 | 501 |
| 444 | 20240105 | 111600 | 1133974670 | 5460 | 5460 | 5460 | 5460 | 167 |
| 445 | 20240105 | 111500 | 1133062850 | 5460 | 5460 | 5460 | 5460 | 42 |
| 446 | 20240105 | 111400 | 1132833530 | 5460 | 5460 | 5460 | 5460 | 34 |
| 447 | 20240105 | 111300 | 1132647890 | 5460 | 5460 | 5460 | 5450 | 91 |
| 448 | 20240105 | 111200 | 1132151720 | 5460 | 5450 | 5460 | 5450 | 381 |
| 449 | 20240105 | 111100 | 1130074860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 450 | 20240105 | 111000 | 1130074860 | 5460 | 5460 | 5460 | 5440 | 1614 |
| 451 | 20240105 | 110900 | 1121277450 | 5460 | 5450 | 5460 | 5450 | 3382 |
| 452 | 20240105 | 110800 | 1102838480 | 5450 | 5450 | 5450 | 5450 | 476 |
| 453 | 20240105 | 110700 | 1100244280 | 5450 | 5450 | 5450 | 5440 | 332 |
| 454 | 20240105 | 110600 | 1098434930 | 5450 | 5450 | 5450 | 5450 | 35 |
| 455 | 20240105 | 110500 | 1098244180 | 5450 | 5450 | 5450 | 5450 | 1146 |
| 456 | 20240105 | 110400 | 1091998480 | 5450 | 5440 | 5450 | 5440 | 29 |
| 457 | 20240105 | 110300 | 1091840710 | 5440 | 5450 | 5450 | 5440 | 554 |
| 458 | 20240105 | 110200 | 1088826350 | 5450 | 5450 | 5450 | 5450 | 1 |
| 459 | 20240105 | 110100 | 1088820900 | 5450 | 5450 | 5450 | 5450 | 561 |
| 460 | 20240105 | 110000 | 1085763450 | 5450 | 5450 | 5450 | 5440 | 4154 |
| 461 | 20240105 | 105900 | 1063138830 | 5450 | 5450 | 5450 | 5450 | 287 |
| 462 | 20240105 | 105800 | 1061574680 | 5450 | 5450 | 5450 | 5450 | 1113 |
| 463 | 20240105 | 105700 | 1055508830 | 5460 | 5450 | 5460 | 5450 | 90 |
| 464 | 20240105 | 105600 | 1055018220 | 5460 | 5450 | 5460 | 5450 | 251 |
| 465 | 20240105 | 105500 | 1053650040 | 5450 | 5450 | 5470 | 5450 | 1740 |
| 466 | 20240105 | 105400 | 1044164160 | 5460 | 5460 | 5460 | 5460 | 483 |
| 467 | 20240105 | 105300 | 1041526980 | 5460 | 5460 | 5460 | 5460 | 12 |
| 468 | 20240105 | 105200 | 1041461460 | 5460 | 5450 | 5470 | 5450 | 641 |
| 469 | 20240105 | 105100 | 1037963910 | 5450 | 5470 | 5470 | 5440 | 2063 |
| 470 | 20240105 | 105000 | 1026735790 | 5450 | 5450 | 5470 | 5450 | 1817 |
| 471 | 20240105 | 104900 | 1016833100 | 5450 | 5460 | 5460 | 5450 | 277 |
| 472 | 20240105 | 104800 | 1015323420 | 5450 | 5460 | 5460 | 5450 | 9322 |
| 473 | 20240105 | 104700 | 964478080 | 5470 | 5470 | 5480 | 5460 | 4183 |
| 474 | 20240105 | 104600 | 941602790 | 5480 | 5480 | 5480 | 5480 | 14 |
| 475 | 20240105 | 104500 | 941526070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 476 | 20240105 | 104400 | 941526070 | 5480 | 5480 | 5490 | 5480 | 4687 |
| 477 | 20240105 | 104300 | 915841210 | 5480 | 5490 | 5490 | 5480 | 919 |
| 478 | 20240105 | 104200 | 910800010 | 5490 | 5490 | 5500 | 5490 | 214 |
| 479 | 20240105 | 104100 | 909625140 | 5480 | 5480 | 5480 | 5480 | 50 |
| 480 | 20240105 | 104000 | 909351140 | 5480 | 5480 | 5480 | 5480 | 0 |
| 481 | 20240105 | 103900 | 909351140 | 5480 | 5490 | 5500 | 5480 | 113 |
| 482 | 20240105 | 103800 | 908731070 | 5490 | 5490 | 5490 | 5490 | 1318 |
| 483 | 20240105 | 103700 | 901495250 | 5500 | 5500 | 5500 | 5500 | 90 |
| 484 | 20240105 | 103600 | 901000250 | 5500 | 5500 | 5500 | 5500 | 57 |
| 485 | 20240105 | 103500 | 900686750 | 5500 | 5490 | 5500 | 5490 | 451 |
| 486 | 20240105 | 103400 | 898210320 | 5490 | 5490 | 5490 | 5490 | 68 |
| 487 | 20240105 | 103300 | 897837000 | 5490 | 5480 | 5490 | 5480 | 201 |
| 488 | 20240105 | 103200 | 896735510 | 5490 | 5480 | 5490 | 5480 | 1505 |
| 489 | 20240105 | 103100 | 888488060 | 5490 | 5490 | 5490 | 5490 | 55 |
| 490 | 20240105 | 103000 | 888186110 | 5490 | 5490 | 5490 | 5490 | 100 |
| 491 | 20240105 | 102900 | 887637110 | 5490 | 5490 | 5490 | 5490 | 12 |
| 492 | 20240105 | 102800 | 887571230 | 5500 | 5490 | 5500 | 5480 | 740 |
| 493 | 20240105 | 102700 | 883508630 | 5490 | 5500 | 5500 | 5490 | 1272 |
| 494 | 20240105 | 102600 | 876525130 | 5500 | 5500 | 5500 | 5500 | 50 |
| 495 | 20240105 | 102500 | 876250130 | 5500 | 5500 | 5500 | 5500 | 200 |
| 496 | 20240105 | 102400 | 875150130 | 5500 | 5510 | 5510 | 5500 | 410 |
| 497 | 20240105 | 102300 | 872895020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 498 | 20240105 | 102200 | 872895020 | 5510 | 5500 | 5510 | 5500 | 102 |
| 499 | 20240105 | 102100 | 872334010 | 5510 | 5510 | 5510 | 5500 | 135 |
| 500 | 20240105 | 102000 | 871591300 | 5500 | 5500 | 5500 | 5500 | 250 |
| 501 | 20240105 | 101900 | 870216300 | 5510 | 5490 | 5510 | 5490 | 2 |
| 502 | 20240105 | 101800 | 870205300 | 5490 | 5490 | 5490 | 5490 | 18 |
| 503 | 20240105 | 101700 | 870106480 | 5500 | 5510 | 5510 | 5500 | 438 |
| 504 | 20240105 | 101600 | 867697110 | 5510 | 5510 | 5510 | 5510 | 23 |
| 505 | 20240105 | 101500 | 867570380 | 5510 | 5510 | 5510 | 5510 | 950 |
| 506 | 20240105 | 101400 | 862335880 | 5510 | 5500 | 5510 | 5500 | 298 |
| 507 | 20240105 | 101300 | 860695760 | 5510 | 5510 | 5510 | 5500 | 28 |
| 508 | 20240105 | 101200 | 860541580 | 5510 | 5500 | 5510 | 5500 | 128 |
| 509 | 20240105 | 101100 | 859837570 | 5500 | 5500 | 5500 | 5490 | 2407 |
| 510 | 20240105 | 101000 | 846616050 | 5500 | 5500 | 5500 | 5500 | 709 |
| 511 | 20240105 | 100900 | 842716550 | 5510 | 5520 | 5520 | 5510 | 63 |
| 512 | 20240105 | 100800 | 842369410 | 5500 | 5500 | 5500 | 5500 | 10 |
| 513 | 20240105 | 100700 | 842314410 | 5510 | 5510 | 5510 | 5510 | 855 |
| 514 | 20240105 | 100600 | 837603360 | 5520 | 5520 | 5520 | 5520 | 31 |
| 515 | 20240105 | 100500 | 837432240 | 5510 | 5520 | 5520 | 5510 | 3793 |
| 516 | 20240105 | 100400 | 816494980 | 5530 | 5520 | 5530 | 5520 | 235 |
| 517 | 20240105 | 100300 | 815197720 | 5520 | 5530 | 5530 | 5520 | 2492 |
| 518 | 20240105 | 100200 | 801435700 | 5530 | 5530 | 5530 | 5530 | 1 |
| 519 | 20240105 | 100100 | 801430170 | 5530 | 5520 | 5530 | 5520 | 354 |
| 520 | 20240105 | 100000 | 799472560 | 5520 | 5520 | 5530 | 5520 | 84 |
| 521 | 20240105 | 095900 | 799008260 | 5530 | 5520 | 5530 | 5520 | 886 |
| 522 | 20240105 | 095800 | 794108880 | 5520 | 5510 | 5520 | 5510 | 1310 |
| 523 | 20240105 | 095700 | 786886660 | 5510 | 5520 | 5520 | 5510 | 329 |
| 524 | 20240105 | 095600 | 785073690 | 5520 | 5520 | 5530 | 5520 | 388 |
| 525 | 20240105 | 095500 | 782931920 | 5530 | 5520 | 5530 | 5520 | 291 |
| 526 | 20240105 | 095400 | 781325590 | 5520 | 5530 | 5530 | 5520 | 105 |
| 527 | 20240105 | 095300 | 780744990 | 5530 | 5530 | 5530 | 5500 | 7153 |
| 528 | 20240105 | 095200 | 741364090 | 5520 | 5550 | 5550 | 5520 | 5462 |
| 529 | 20240105 | 095100 | 711132920 | 5560 | 5550 | 5570 | 5550 | 123 |
| 530 | 20240105 | 095000 | 710450220 | 5550 | 5560 | 5560 | 5550 | 932 |
| 531 | 20240105 | 094900 | 705269440 | 5560 | 5580 | 5580 | 5560 | 1782 |
| 532 | 20240105 | 094800 | 695343700 | 5570 | 5580 | 5590 | 5570 | 1254 |
| 533 | 20240105 | 094700 | 688346380 | 5570 | 5600 | 5600 | 5570 | 3574 |
| 534 | 20240105 | 094600 | 668367640 | 5590 | 5570 | 5590 | 5560 | 14507 |
| 535 | 20240105 | 094500 | 587338370 | 5570 | 5570 | 5580 | 5570 | 3185 |
| 536 | 20240105 | 094400 | 569590410 | 5570 | 5540 | 5580 | 5540 | 9955 |
| 537 | 20240105 | 094300 | 514244420 | 5530 | 5540 | 5550 | 5530 | 4083 |
| 538 | 20240105 | 094200 | 491644690 | 5540 | 5540 | 5550 | 5530 | 3806 |
| 539 | 20240105 | 094100 | 470535380 | 5540 | 5510 | 5540 | 5510 | 3813 |
| 540 | 20240105 | 094000 | 449478200 | 5510 | 5510 | 5510 | 5500 | 1930 |
| 541 | 20240105 | 093900 | 438850810 | 5510 | 5490 | 5510 | 5490 | 1236 |
| 542 | 20240105 | 093800 | 432053000 | 5490 | 5490 | 5510 | 5490 | 816 |
| 543 | 20240105 | 093700 | 427573140 | 5490 | 5500 | 5510 | 5490 | 338 |
| 544 | 20240105 | 093600 | 425711840 | 5500 | 5500 | 5510 | 5500 | 734 |
| 545 | 20240105 | 093500 | 421674540 | 5500 | 5500 | 5500 | 5490 | 990 |
| 546 | 20240105 | 093400 | 416232340 | 5500 | 5490 | 5510 | 5490 | 1477 |
| 547 | 20240105 | 093300 | 408113180 | 5490 | 5500 | 5500 | 5490 | 396 |
| 548 | 20240105 | 093200 | 405938620 | 5500 | 5500 | 5510 | 5490 | 416 |
| 549 | 20240105 | 093100 | 403653480 | 5490 | 5490 | 5500 | 5490 | 1672 |
| 550 | 20240105 | 093000 | 394462820 | 5490 | 5480 | 5490 | 5480 | 276 |
| 551 | 20240105 | 092900 | 392948720 | 5480 | 5470 | 5480 | 5470 | 130 |
| 552 | 20240105 | 092800 | 392236630 | 5470 | 5470 | 5470 | 5470 | 673 |
| 553 | 20240105 | 092700 | 388555320 | 5470 | 5470 | 5470 | 5470 | 223 |
| 554 | 20240105 | 092600 | 387335510 | 5460 | 5460 | 5460 | 5460 | 0 |
| 555 | 20240105 | 092500 | 387335510 | 5460 | 5470 | 5470 | 5460 | 853 |
| 556 | 20240105 | 092400 | 382678030 | 5470 | 5450 | 5470 | 5450 | 712 |
| 557 | 20240105 | 092300 | 378794340 | 5450 | 5450 | 5450 | 5440 | 691 |
| 558 | 20240105 | 092200 | 375032390 | 5450 | 5450 | 5460 | 5440 | 1032 |
| 559 | 20240105 | 092100 | 369411930 | 5460 | 5480 | 5480 | 5450 | 4439 |
| 560 | 20240105 | 092000 | 345118830 | 5480 | 5490 | 5490 | 5480 | 151 |
| 561 | 20240105 | 091900 | 344290690 | 5480 | 5500 | 5500 | 5480 | 2363 |
| 562 | 20240105 | 091800 | 331304340 | 5490 | 5480 | 5500 | 5470 | 4149 |
| 563 | 20240105 | 091700 | 308514570 | 5470 | 5470 | 5470 | 5470 | 392 |
| 564 | 20240105 | 091600 | 306370330 | 5470 | 5460 | 5480 | 5440 | 4913 |
| 565 | 20240105 | 091500 | 279559910 | 5470 | 5470 | 5470 | 5460 | 134 |
| 566 | 20240105 | 091400 | 278827180 | 5470 | 5480 | 5480 | 5470 | 21 |
| 567 | 20240105 | 091300 | 278712140 | 5480 | 5480 | 5480 | 5450 | 4821 |
| 568 | 20240105 | 091200 | 252389720 | 5480 | 5470 | 5480 | 5470 | 1032 |
| 569 | 20240105 | 091100 | 246737400 | 5470 | 5480 | 5480 | 5470 | 85 |
| 570 | 20240105 | 091000 | 246271640 | 5460 | 5480 | 5480 | 5460 | 3199 |
| 571 | 20240105 | 090900 | 228783550 | 5480 | 5500 | 5500 | 5480 | 1865 |
| 572 | 20240105 | 090800 | 218552350 | 5500 | 5500 | 5500 | 5480 | 986 |
| 573 | 20240105 | 090700 | 213137120 | 5500 | 5520 | 5520 | 5480 | 2586 |
| 574 | 20240105 | 090600 | 198901150 | 5520 | 5500 | 5520 | 5490 | 6438 |
| 575 | 20240105 | 090500 | 163447660 | 5490 | 5470 | 5500 | 5470 | 6965 |
| 576 | 20240105 | 090400 | 125160240 | 5490 | 5460 | 5490 | 5450 | 2837 |
| 577 | 20240105 | 090300 | 109634500 | 5460 | 5450 | 5460 | 5440 | 2252 |
| 578 | 20240105 | 090200 | 97357980 | 5450 | 5440 | 5450 | 5440 | 441 |
| 579 | 20240105 | 090100 | 94954540 | 5440 | 5470 | 5490 | 5440 | 8560 |
| 580 | 20240105 | 090000 | 48164850 | 5470 | 5480 | 5490 | 5470 | 8702 |