29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 190000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 2654 |
| 3 | 20240110 | 185900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20240110 | 185800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20240110 | 185700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20240110 | 185600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20240110 | 185500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20240110 | 185400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20240110 | 185300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20240110 | 185200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20240110 | 185100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20240110 | 185000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20240110 | 184900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20240110 | 184800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20240110 | 184700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20240110 | 184600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20240110 | 184500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20240110 | 184400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20240110 | 184300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20240110 | 184200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20240110 | 184100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20240110 | 184000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20240110 | 183900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20240110 | 183800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20240110 | 183700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20240110 | 183600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20240110 | 183500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20240110 | 183400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20240110 | 183300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20240110 | 183200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20240110 | 183100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20240110 | 183000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 2654 |
| 33 | 20240110 | 182900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20240110 | 182800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20240110 | 182700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20240110 | 182600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20240110 | 182500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20240110 | 182400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20240110 | 182300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20240110 | 182200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20240110 | 182100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20240110 | 182000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20240110 | 181900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20240110 | 181800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20240110 | 181700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20240110 | 181600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20240110 | 181500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20240110 | 181400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20240110 | 181300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20240110 | 181200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20240110 | 181100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20240110 | 181000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20240110 | 180900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20240110 | 180800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20240110 | 180700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20240110 | 180600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20240110 | 180500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20240110 | 180400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20240110 | 180300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20240110 | 180200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20240110 | 180100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20240110 | 180000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 2654 |
| 63 | 20240110 | 175900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20240110 | 175800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20240110 | 175700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20240110 | 175600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20240110 | 175500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20240110 | 175400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20240110 | 175300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20240110 | 175200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20240110 | 175100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20240110 | 175000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20240110 | 174900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20240110 | 174800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20240110 | 174700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20240110 | 174600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20240110 | 174500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20240110 | 174400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20240110 | 174300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20240110 | 174200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20240110 | 174100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20240110 | 174000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20240110 | 173900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20240110 | 173800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20240110 | 173700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20240110 | 173600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20240110 | 173500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20240110 | 173400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20240110 | 173300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20240110 | 173200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20240110 | 173100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20240110 | 173000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 2654 |
| 93 | 20240110 | 172900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20240110 | 172800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20240110 | 172700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20240110 | 172600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20240110 | 172500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20240110 | 172400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20240110 | 172300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20240110 | 172200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20240110 | 172100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20240110 | 172000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20240110 | 171900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20240110 | 171800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20240110 | 171700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20240110 | 171600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20240110 | 171500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20240110 | 171400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20240110 | 171300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20240110 | 171200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20240110 | 171100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20240110 | 171000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20240110 | 170900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20240110 | 170800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20240110 | 170700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20240110 | 170600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20240110 | 170500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20240110 | 170400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20240110 | 170300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20240110 | 170200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20240110 | 170100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20240110 | 170000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 2654 |
| 123 | 20240110 | 165900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20240110 | 165800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20240110 | 165700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20240110 | 165600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20240110 | 165500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20240110 | 165400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20240110 | 165300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20240110 | 165200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20240110 | 165100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20240110 | 165000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20240110 | 164900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20240110 | 164800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20240110 | 164700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20240110 | 164600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20240110 | 164500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20240110 | 164400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20240110 | 164300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20240110 | 164200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20240110 | 164100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20240110 | 164000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20240110 | 163900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20240110 | 163800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20240110 | 163700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20240110 | 163600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20240110 | 163500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20240110 | 163400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20240110 | 163300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20240110 | 163200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20240110 | 163100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20240110 | 163000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 2654 |
| 153 | 20240110 | 162900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20240110 | 162800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20240110 | 162700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20240110 | 162600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20240110 | 162500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20240110 | 162400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20240110 | 162300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20240110 | 162200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20240110 | 162100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20240110 | 162000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20240110 | 161900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20240110 | 161800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20240110 | 161700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20240110 | 161600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20240110 | 161500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20240110 | 161400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20240110 | 161300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20240110 | 161200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20240110 | 161100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20240110 | 161000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20240110 | 160900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20240110 | 160800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20240110 | 160700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20240110 | 160600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20240110 | 160500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20240110 | 160400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20240110 | 160300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20240110 | 160200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20240110 | 160100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20240110 | 160000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 2654 |
| 183 | 20240110 | 155900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20240110 | 155800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20240110 | 155700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20240110 | 155600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20240110 | 155500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20240110 | 155400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20240110 | 155300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20240110 | 155200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20240110 | 155100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20240110 | 155000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20240110 | 154900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20240110 | 154800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20240110 | 154700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20240110 | 154600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20240110 | 154500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20240110 | 154400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20240110 | 154300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20240110 | 154200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20240110 | 154100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20240110 | 154000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20240110 | 153900 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20240110 | 153800 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20240110 | 153700 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20240110 | 153600 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20240110 | 153500 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20240110 | 153400 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20240110 | 153300 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20240110 | 153200 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20240110 | 153100 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20240110 | 153000 | 1281929220 | 6470 | 6470 | 6470 | 6470 | 5308 |
| 213 | 20240110 | 152900 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 214 | 20240110 | 152800 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 215 | 20240110 | 152700 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 216 | 20240110 | 152600 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 217 | 20240110 | 152500 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 218 | 20240110 | 152400 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 219 | 20240110 | 152300 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 220 | 20240110 | 152200 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 221 | 20240110 | 152100 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 222 | 20240110 | 152000 | 1264757840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 223 | 20240110 | 151900 | 1264757840 | 6490 | 6470 | 6490 | 6470 | 950 |
| 224 | 20240110 | 151800 | 1258601890 | 6470 | 6460 | 6470 | 6460 | 625 |
| 225 | 20240110 | 151700 | 1254560240 | 6480 | 6480 | 6480 | 6480 | 159 |
| 226 | 20240110 | 151600 | 1253529920 | 6480 | 6480 | 6480 | 6480 | 0 |
| 227 | 20240110 | 151500 | 1253529920 | 6480 | 6480 | 6480 | 6480 | 577 |
| 228 | 20240110 | 151400 | 1249790960 | 6490 | 6470 | 6490 | 6450 | 1383 |
| 229 | 20240110 | 151300 | 1240859910 | 6460 | 6470 | 6470 | 6460 | 2167 |
| 230 | 20240110 | 151200 | 1226852700 | 6490 | 6490 | 6490 | 6490 | 14 |
| 231 | 20240110 | 151100 | 1226761840 | 6490 | 6470 | 6490 | 6470 | 1405 |
| 232 | 20240110 | 151000 | 1217671470 | 6490 | 6490 | 6490 | 6470 | 1076 |
| 233 | 20240110 | 150900 | 1210702960 | 6480 | 6480 | 6490 | 6480 | 1012 |
| 234 | 20240110 | 150800 | 1204145180 | 6480 | 6490 | 6490 | 6480 | 1098 |
| 235 | 20240110 | 150700 | 1197030110 | 6490 | 6490 | 6490 | 6490 | 0 |
| 236 | 20240110 | 150600 | 1197030110 | 6490 | 6490 | 6490 | 6490 | 0 |
| 237 | 20240110 | 150500 | 1197030110 | 6490 | 6470 | 6490 | 6470 | 99 |
| 238 | 20240110 | 150400 | 1196389560 | 6470 | 6480 | 6480 | 6460 | 3129 |
| 239 | 20240110 | 150300 | 1176145180 | 6480 | 6490 | 6490 | 6480 | 2022 |
| 240 | 20240110 | 150200 | 1163041520 | 6490 | 6490 | 6490 | 6490 | 11 |
| 241 | 20240110 | 150100 | 1162970130 | 6490 | 6490 | 6490 | 6490 | 20 |
| 242 | 20240110 | 150000 | 1162840330 | 6490 | 6480 | 6490 | 6470 | 518 |
| 243 | 20240110 | 145900 | 1159483480 | 6500 | 6500 | 6500 | 6500 | 0 |
| 244 | 20240110 | 145800 | 1159483480 | 6500 | 6470 | 6500 | 6470 | 802 |
| 245 | 20240110 | 145700 | 1154291600 | 6500 | 6500 | 6500 | 6500 | 1 |
| 246 | 20240110 | 145600 | 1154285100 | 6490 | 6480 | 6490 | 6480 | 1094 |
| 247 | 20240110 | 145500 | 1147185940 | 6490 | 6490 | 6490 | 6490 | 0 |
| 248 | 20240110 | 145400 | 1147185940 | 6490 | 6490 | 6490 | 6490 | 1 |
| 249 | 20240110 | 145300 | 1147179450 | 6470 | 6470 | 6470 | 6470 | 10 |
| 250 | 20240110 | 145200 | 1147114750 | 6490 | 6490 | 6490 | 6490 | 1 |
| 251 | 20240110 | 145100 | 1147108260 | 6480 | 6480 | 6480 | 6480 | 10 |
| 252 | 20240110 | 145000 | 1147043460 | 6480 | 6480 | 6480 | 6480 | 2 |
| 253 | 20240110 | 144900 | 1147030500 | 6490 | 6480 | 6490 | 6480 | 766 |
| 254 | 20240110 | 144800 | 1142066810 | 6480 | 6480 | 6480 | 6480 | 671 |
| 255 | 20240110 | 144700 | 1137718730 | 6480 | 6470 | 6480 | 6470 | 9 |
| 256 | 20240110 | 144600 | 1137660490 | 6480 | 6480 | 6480 | 6480 | 140 |
| 257 | 20240110 | 144500 | 1136753290 | 6470 | 6470 | 6470 | 6470 | 141 |
| 258 | 20240110 | 144400 | 1135841020 | 6470 | 6470 | 6470 | 6470 | 0 |
| 259 | 20240110 | 144300 | 1135841020 | 6470 | 6450 | 6470 | 6450 | 5885 |
| 260 | 20240110 | 144200 | 1097800350 | 6450 | 6460 | 6460 | 6450 | 1501 |
| 261 | 20240110 | 144100 | 1088118890 | 6460 | 6460 | 6460 | 6460 | 506 |
| 262 | 20240110 | 144000 | 1084850130 | 6460 | 6460 | 6460 | 6460 | 451 |
| 263 | 20240110 | 143900 | 1081936670 | 6470 | 6470 | 6470 | 6470 | 1 |
| 264 | 20240110 | 143800 | 1081930200 | 6460 | 6460 | 6470 | 6460 | 54 |
| 265 | 20240110 | 143700 | 1081581260 | 6450 | 6450 | 6450 | 6450 | 0 |
| 266 | 20240110 | 143600 | 1081581260 | 6450 | 6450 | 6470 | 6450 | 96 |
| 267 | 20240110 | 143500 | 1080962020 | 6450 | 6450 | 6450 | 6440 | 927 |
| 268 | 20240110 | 143400 | 1074982880 | 6450 | 6450 | 6450 | 6450 | 151 |
| 269 | 20240110 | 143300 | 1074008930 | 6460 | 6460 | 6460 | 6460 | 30 |
| 270 | 20240110 | 143200 | 1073815130 | 6460 | 6460 | 6460 | 6460 | 101 |
| 271 | 20240110 | 143100 | 1073162670 | 6460 | 6460 | 6460 | 6460 | 6 |
| 272 | 20240110 | 143000 | 1073123910 | 6460 | 6460 | 6460 | 6450 | 831 |
| 273 | 20240110 | 142900 | 1067758930 | 6460 | 6460 | 6460 | 6460 | 171 |
| 274 | 20240110 | 142800 | 1066654270 | 6460 | 6460 | 6460 | 6460 | 1 |
| 275 | 20240110 | 142700 | 1066647810 | 6470 | 6470 | 6470 | 6470 | 1 |
| 276 | 20240110 | 142600 | 1066641340 | 6450 | 6450 | 6450 | 6450 | 600 |
| 277 | 20240110 | 142500 | 1062771340 | 6450 | 6450 | 6470 | 6440 | 4814 |
| 278 | 20240110 | 142400 | 1031724840 | 6450 | 6460 | 6460 | 6450 | 4345 |
| 279 | 20240110 | 142300 | 1003689670 | 6460 | 6460 | 6470 | 6460 | 481 |
| 280 | 20240110 | 142200 | 1000582400 | 6470 | 6480 | 6480 | 6470 | 255 |
| 281 | 20240110 | 142100 | 998932350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 282 | 20240110 | 142000 | 998932350 | 6470 | 6480 | 6480 | 6470 | 844 |
| 283 | 20240110 | 141900 | 993471230 | 6480 | 6480 | 6480 | 6480 | 36 |
| 284 | 20240110 | 141800 | 993237950 | 6480 | 6480 | 6480 | 6480 | 2 |
| 285 | 20240110 | 141700 | 993224990 | 6480 | 6480 | 6480 | 6480 | 700 |
| 286 | 20240110 | 141600 | 988688990 | 6480 | 6480 | 6480 | 6480 | 501 |
| 287 | 20240110 | 141500 | 985442510 | 6480 | 6480 | 6480 | 6480 | 710 |
| 288 | 20240110 | 141400 | 980841710 | 6500 | 6480 | 6500 | 6480 | 201 |
| 289 | 20240110 | 141300 | 979539210 | 6480 | 6480 | 6480 | 6480 | 155 |
| 290 | 20240110 | 141200 | 978534810 | 6500 | 6500 | 6500 | 6500 | 1 |
| 291 | 20240110 | 141100 | 978528310 | 6510 | 6510 | 6510 | 6510 | 0 |
| 292 | 20240110 | 141000 | 978528310 | 6510 | 6490 | 6510 | 6490 | 148 |
| 293 | 20240110 | 140900 | 977567770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 294 | 20240110 | 140800 | 977567770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 295 | 20240110 | 140700 | 977567770 | 6510 | 6510 | 6510 | 6510 | 2 |
| 296 | 20240110 | 140600 | 977554750 | 6510 | 6510 | 6510 | 6510 | 21 |
| 297 | 20240110 | 140500 | 977418040 | 6510 | 6510 | 6510 | 6510 | 10 |
| 298 | 20240110 | 140400 | 977352940 | 6490 | 6490 | 6490 | 6490 | 10 |
| 299 | 20240110 | 140300 | 977288040 | 6510 | 6510 | 6510 | 6510 | 0 |
| 300 | 20240110 | 140200 | 977288040 | 6510 | 6510 | 6510 | 6510 | 0 |
| 301 | 20240110 | 140100 | 977288040 | 6510 | 6510 | 6510 | 6500 | 273 |
| 302 | 20240110 | 140000 | 975512000 | 6510 | 6510 | 6510 | 6510 | 0 |
| 303 | 20240110 | 135900 | 975512000 | 6510 | 6510 | 6510 | 6510 | 571 |
| 304 | 20240110 | 135800 | 971794790 | 6500 | 6500 | 6500 | 6500 | 2721 |
| 305 | 20240110 | 135700 | 954108290 | 6500 | 6500 | 6500 | 6500 | 1705 |
| 306 | 20240110 | 135600 | 943025790 | 6500 | 6490 | 6500 | 6490 | 110 |
| 307 | 20240110 | 135500 | 942310850 | 6500 | 6500 | 6500 | 6500 | 225 |
| 308 | 20240110 | 135400 | 940848350 | 6490 | 6490 | 6490 | 6490 | 59 |
| 309 | 20240110 | 135300 | 940465440 | 6490 | 6490 | 6490 | 6490 | 261 |
| 310 | 20240110 | 135200 | 938771550 | 6490 | 6490 | 6490 | 6490 | 201 |
| 311 | 20240110 | 135100 | 937467060 | 6490 | 6490 | 6490 | 6490 | 126 |
| 312 | 20240110 | 135000 | 936649320 | 6490 | 6490 | 6490 | 6490 | 184 |
| 313 | 20240110 | 134900 | 935455160 | 6490 | 6490 | 6490 | 6490 | 228 |
| 314 | 20240110 | 134800 | 933975440 | 6500 | 6500 | 6500 | 6500 | 200 |
| 315 | 20240110 | 134700 | 932675440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 316 | 20240110 | 134600 | 932675440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 317 | 20240110 | 134500 | 932675440 | 6500 | 6500 | 6500 | 6470 | 2369 |
| 318 | 20240110 | 134400 | 917330200 | 6500 | 6500 | 6500 | 6500 | 1 |
| 319 | 20240110 | 134300 | 917323700 | 6490 | 6500 | 6500 | 6490 | 265 |
| 320 | 20240110 | 134200 | 915601850 | 6490 | 6500 | 6500 | 6490 | 42 |
| 321 | 20240110 | 134100 | 915329260 | 6490 | 6490 | 6490 | 6490 | 213 |
| 322 | 20240110 | 134000 | 913946890 | 6490 | 6490 | 6490 | 6490 | 81 |
| 323 | 20240110 | 133900 | 913421200 | 6490 | 6490 | 6490 | 6490 | 111 |
| 324 | 20240110 | 133800 | 912700810 | 6480 | 6490 | 6490 | 6480 | 202 |
| 325 | 20240110 | 133700 | 911391830 | 6490 | 6480 | 6490 | 6480 | 110 |
| 326 | 20240110 | 133600 | 910679020 | 6480 | 6480 | 6490 | 6480 | 205 |
| 327 | 20240110 | 133500 | 909350610 | 6490 | 6490 | 6490 | 6480 | 102 |
| 328 | 20240110 | 133400 | 908689500 | 6470 | 6490 | 6490 | 6470 | 686 |
| 329 | 20240110 | 133300 | 904247830 | 6480 | 6490 | 6490 | 6480 | 161 |
| 330 | 20240110 | 133200 | 903204340 | 6470 | 6460 | 6470 | 6460 | 2328 |
| 331 | 20240110 | 133100 | 888144230 | 6470 | 6460 | 6470 | 6450 | 2809 |
| 332 | 20240110 | 133000 | 870015780 | 6470 | 6490 | 6490 | 6460 | 6710 |
| 333 | 20240110 | 132900 | 826636630 | 6490 | 6490 | 6490 | 6490 | 272 |
| 334 | 20240110 | 132800 | 824871350 | 6490 | 6490 | 6490 | 6490 | 100 |
| 335 | 20240110 | 132700 | 824222350 | 6490 | 6490 | 6490 | 6490 | 20 |
| 336 | 20240110 | 132600 | 824092550 | 6490 | 6490 | 6490 | 6490 | 0 |
| 337 | 20240110 | 132500 | 824092550 | 6490 | 6490 | 6490 | 6490 | 0 |
| 338 | 20240110 | 132400 | 824092550 | 6490 | 6490 | 6490 | 6490 | 0 |
| 339 | 20240110 | 132300 | 824092550 | 6490 | 6490 | 6490 | 6490 | 0 |
| 340 | 20240110 | 132200 | 824092550 | 6490 | 6490 | 6490 | 6490 | 1 |
| 341 | 20240110 | 132100 | 824086060 | 6480 | 6480 | 6480 | 6480 | 0 |
| 342 | 20240110 | 132000 | 824086060 | 6480 | 6480 | 6480 | 6480 | 50 |
| 343 | 20240110 | 131900 | 823762060 | 6480 | 6480 | 6480 | 6480 | 501 |
| 344 | 20240110 | 131800 | 820515580 | 6480 | 6480 | 6490 | 6480 | 502 |
| 345 | 20240110 | 131700 | 817259620 | 6490 | 6490 | 6490 | 6490 | 1 |
| 346 | 20240110 | 131600 | 817253130 | 6480 | 6480 | 6480 | 6480 | 400 |
| 347 | 20240110 | 131500 | 814661130 | 6480 | 6480 | 6480 | 6480 | 330 |
| 348 | 20240110 | 131400 | 812522730 | 6480 | 6480 | 6480 | 6480 | 100 |
| 349 | 20240110 | 131300 | 811874730 | 6490 | 6490 | 6490 | 6490 | 150 |
| 350 | 20240110 | 131200 | 810901230 | 6490 | 6490 | 6490 | 6490 | 9 |
| 351 | 20240110 | 131100 | 810842820 | 6490 | 6490 | 6490 | 6490 | 0 |
| 352 | 20240110 | 131000 | 810842820 | 6490 | 6490 | 6490 | 6490 | 10 |
| 353 | 20240110 | 130900 | 810777920 | 6490 | 6490 | 6490 | 6490 | 52 |
| 354 | 20240110 | 130800 | 810440440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 355 | 20240110 | 130700 | 810440440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 356 | 20240110 | 130600 | 810440440 | 6500 | 6500 | 6500 | 6500 | 10 |
| 357 | 20240110 | 130500 | 810375440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 358 | 20240110 | 130400 | 810375440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 359 | 20240110 | 130300 | 810375440 | 6500 | 6490 | 6500 | 6490 | 51 |
| 360 | 20240110 | 130200 | 810044440 | 6490 | 6490 | 6490 | 6490 | 1 |
| 361 | 20240110 | 130100 | 810037950 | 6480 | 6480 | 6480 | 6480 | 0 |
| 362 | 20240110 | 130000 | 810037950 | 6480 | 6500 | 6500 | 6480 | 110 |
| 363 | 20240110 | 125900 | 809324950 | 6500 | 6500 | 6500 | 6500 | 1 |
| 364 | 20240110 | 125800 | 809318450 | 6470 | 6490 | 6490 | 6470 | 250 |
| 365 | 20240110 | 125700 | 807700920 | 6500 | 6500 | 6500 | 6500 | 1 |
| 366 | 20240110 | 125600 | 807694420 | 6480 | 6480 | 6480 | 6480 | 0 |
| 367 | 20240110 | 125500 | 807694420 | 6480 | 6480 | 6480 | 6480 | 17 |
| 368 | 20240110 | 125400 | 807584260 | 6490 | 6490 | 6490 | 6490 | 5 |
| 369 | 20240110 | 125300 | 807551810 | 6500 | 6500 | 6500 | 6470 | 402 |
| 370 | 20240110 | 125200 | 804950590 | 6480 | 6500 | 6500 | 6480 | 40 |
| 371 | 20240110 | 125100 | 804691190 | 6500 | 6470 | 6500 | 6470 | 61 |
| 372 | 20240110 | 125000 | 804295990 | 6470 | 6470 | 6470 | 6470 | 187 |
| 373 | 20240110 | 124900 | 803086100 | 6470 | 6470 | 6470 | 6470 | 244 |
| 374 | 20240110 | 124800 | 801507420 | 6470 | 6470 | 6470 | 6470 | 0 |
| 375 | 20240110 | 124700 | 801507420 | 6470 | 6470 | 6470 | 6470 | 96 |
| 376 | 20240110 | 124600 | 800886300 | 6500 | 6470 | 6500 | 6470 | 582 |
| 377 | 20240110 | 124500 | 797120730 | 6500 | 6500 | 6500 | 6500 | 0 |
| 378 | 20240110 | 124400 | 797120730 | 6500 | 6470 | 6500 | 6470 | 201 |
| 379 | 20240110 | 124300 | 795820230 | 6500 | 6480 | 6500 | 6480 | 29 |
| 380 | 20240110 | 124200 | 795632290 | 6480 | 6480 | 6480 | 6480 | 257 |
| 381 | 20240110 | 124100 | 793966930 | 6480 | 6480 | 6480 | 6480 | 1 |
| 382 | 20240110 | 124000 | 793960450 | 6470 | 6480 | 6480 | 6470 | 2340 |
| 383 | 20240110 | 123900 | 778817250 | 6480 | 6480 | 6480 | 6470 | 427 |
| 384 | 20240110 | 123800 | 776054230 | 6480 | 6480 | 6480 | 6480 | 212 |
| 385 | 20240110 | 123700 | 774680470 | 6480 | 6490 | 6500 | 6480 | 3512 |
| 386 | 20240110 | 123600 | 751917580 | 6500 | 6490 | 6500 | 6480 | 302 |
| 387 | 20240110 | 123500 | 749960590 | 6490 | 6490 | 6490 | 6490 | 10 |
| 388 | 20240110 | 123400 | 749895690 | 6500 | 6500 | 6500 | 6500 | 200 |
| 389 | 20240110 | 123300 | 748595690 | 6500 | 6500 | 6500 | 6500 | 1 |
| 390 | 20240110 | 123200 | 748589190 | 6490 | 6490 | 6490 | 6490 | 0 |
| 391 | 20240110 | 123100 | 748589190 | 6490 | 6490 | 6490 | 6490 | 1 |
| 392 | 20240110 | 123000 | 748582700 | 6490 | 6490 | 6490 | 6490 | 4 |
| 393 | 20240110 | 122900 | 748556740 | 6500 | 6500 | 6500 | 6500 | 0 |
| 394 | 20240110 | 122800 | 748556740 | 6500 | 6500 | 6500 | 6500 | 1 |
| 395 | 20240110 | 122700 | 748550240 | 6490 | 6490 | 6490 | 6490 | 4 |
| 396 | 20240110 | 122600 | 748524280 | 6490 | 6490 | 6500 | 6490 | 223 |
| 397 | 20240110 | 122500 | 747076990 | 6490 | 6490 | 6490 | 6490 | 784 |
| 398 | 20240110 | 122400 | 741988830 | 6490 | 6490 | 6490 | 6490 | 93 |
| 399 | 20240110 | 122300 | 741385260 | 6490 | 6500 | 6500 | 6490 | 9 |
| 400 | 20240110 | 122200 | 741326840 | 6490 | 6490 | 6490 | 6490 | 174 |
| 401 | 20240110 | 122100 | 740197580 | 6490 | 6490 | 6490 | 6490 | 2 |
| 402 | 20240110 | 122000 | 740184600 | 6490 | 6490 | 6490 | 6490 | 28 |
| 403 | 20240110 | 121900 | 740002880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 404 | 20240110 | 121800 | 740002880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 405 | 20240110 | 121700 | 740002880 | 6500 | 6500 | 6500 | 6500 | 0 |
| 406 | 20240110 | 121600 | 740002880 | 6500 | 6500 | 6500 | 6500 | 1 |
| 407 | 20240110 | 121500 | 739996380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 408 | 20240110 | 121400 | 739996380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 409 | 20240110 | 121300 | 739996380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 410 | 20240110 | 121200 | 739996380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 411 | 20240110 | 121100 | 739996380 | 6510 | 6490 | 6510 | 6490 | 129 |
| 412 | 20240110 | 121000 | 739159110 | 6510 | 6510 | 6510 | 6510 | 0 |
| 413 | 20240110 | 120900 | 739159110 | 6510 | 6510 | 6510 | 6510 | 0 |
| 414 | 20240110 | 120800 | 739159110 | 6510 | 6490 | 6510 | 6490 | 406 |
| 415 | 20240110 | 120700 | 736518150 | 6510 | 6510 | 6510 | 6510 | 1 |
| 416 | 20240110 | 120600 | 736511640 | 6510 | 6510 | 6510 | 6510 | 0 |
| 417 | 20240110 | 120500 | 736511640 | 6510 | 6500 | 6510 | 6500 | 462 |
| 418 | 20240110 | 120400 | 733508630 | 6500 | 6500 | 6500 | 6500 | 0 |
| 419 | 20240110 | 120300 | 733508630 | 6500 | 6500 | 6500 | 6500 | 1 |
| 420 | 20240110 | 120200 | 733502130 | 6500 | 6500 | 6500 | 6500 | 100 |
| 421 | 20240110 | 120100 | 732852130 | 6500 | 6500 | 6500 | 6500 | 1 |
| 422 | 20240110 | 120000 | 732845630 | 6500 | 6500 | 6500 | 6500 | 5 |
| 423 | 20240110 | 115900 | 732813130 | 6500 | 6500 | 6500 | 6480 | 1012 |
| 424 | 20240110 | 115800 | 726255290 | 6500 | 6500 | 6500 | 6500 | 5 |
| 425 | 20240110 | 115700 | 726222790 | 6500 | 6500 | 6500 | 6500 | 1 |
| 426 | 20240110 | 115600 | 726216290 | 6500 | 6500 | 6500 | 6500 | 1 |
| 427 | 20240110 | 115500 | 726209790 | 6490 | 6490 | 6490 | 6490 | 139 |
| 428 | 20240110 | 115400 | 725307680 | 6490 | 6490 | 6500 | 6490 | 93 |
| 429 | 20240110 | 115300 | 724704100 | 6490 | 6500 | 6500 | 6490 | 96 |
| 430 | 20240110 | 115200 | 724081050 | 6500 | 6500 | 6500 | 6500 | 5 |
| 431 | 20240110 | 115100 | 724048550 | 6500 | 6490 | 6500 | 6490 | 201 |
| 432 | 20240110 | 115000 | 722744050 | 6500 | 6500 | 6500 | 6500 | 0 |
| 433 | 20240110 | 114900 | 722744050 | 6500 | 6500 | 6500 | 6500 | 1 |
| 434 | 20240110 | 114800 | 722737550 | 6490 | 6490 | 6490 | 6490 | 1000 |
| 435 | 20240110 | 114700 | 716247550 | 6490 | 6490 | 6490 | 6490 | 51 |
| 436 | 20240110 | 114600 | 715916560 | 6490 | 6490 | 6490 | 6490 | 0 |
| 437 | 20240110 | 114500 | 715916560 | 6490 | 6490 | 6490 | 6480 | 103 |
| 438 | 20240110 | 114400 | 715249050 | 6490 | 6490 | 6490 | 6490 | 0 |
| 439 | 20240110 | 114300 | 715249050 | 6490 | 6490 | 6490 | 6490 | 1 |
| 440 | 20240110 | 114200 | 715242560 | 6490 | 6470 | 6490 | 6470 | 22 |
| 441 | 20240110 | 114100 | 715100180 | 6470 | 6480 | 6490 | 6470 | 1671 |
| 442 | 20240110 | 114000 | 704284790 | 6480 | 6480 | 6480 | 6480 | 119 |
| 443 | 20240110 | 113900 | 703513670 | 6480 | 6480 | 6480 | 6480 | 531 |
| 444 | 20240110 | 113800 | 700072790 | 6480 | 6480 | 6480 | 6470 | 5109 |
| 445 | 20240110 | 113700 | 666971570 | 6490 | 6490 | 6500 | 6490 | 16 |
| 446 | 20240110 | 113600 | 666867720 | 6500 | 6500 | 6500 | 6500 | 0 |
| 447 | 20240110 | 113500 | 666867720 | 6500 | 6490 | 6500 | 6480 | 982 |
| 448 | 20240110 | 113400 | 660495530 | 6490 | 6490 | 6490 | 6490 | 523 |
| 449 | 20240110 | 113300 | 657101260 | 6500 | 6500 | 6500 | 6490 | 23 |
| 450 | 20240110 | 113200 | 656951960 | 6490 | 6490 | 6490 | 6490 | 1355 |
| 451 | 20240110 | 113100 | 648158010 | 6500 | 6500 | 6500 | 6500 | 602 |
| 452 | 20240110 | 113000 | 644245010 | 6500 | 6490 | 6500 | 6490 | 589 |
| 453 | 20240110 | 112900 | 640416860 | 6510 | 6510 | 6510 | 6510 | 16 |
| 454 | 20240110 | 112800 | 640312700 | 6510 | 6490 | 6510 | 6490 | 56 |
| 455 | 20240110 | 112700 | 639949190 | 6510 | 6490 | 6510 | 6490 | 476 |
| 456 | 20240110 | 112600 | 636859890 | 6490 | 6510 | 6510 | 6490 | 253 |
| 457 | 20240110 | 112500 | 635217900 | 6490 | 6500 | 6510 | 6490 | 252 |
| 458 | 20240110 | 112400 | 633579800 | 6510 | 6500 | 6510 | 6490 | 918 |
| 459 | 20240110 | 112300 | 627613230 | 6500 | 6500 | 6500 | 6500 | 10 |
| 460 | 20240110 | 112200 | 627548230 | 6500 | 6500 | 6500 | 6500 | 1 |
| 461 | 20240110 | 112100 | 627541730 | 6500 | 6500 | 6500 | 6500 | 0 |
| 462 | 20240110 | 112000 | 627541730 | 6500 | 6500 | 6500 | 6500 | 1 |
| 463 | 20240110 | 111900 | 627535230 | 6500 | 6500 | 6500 | 6500 | 0 |
| 464 | 20240110 | 111800 | 627535230 | 6500 | 6500 | 6500 | 6500 | 1 |
| 465 | 20240110 | 111700 | 627528730 | 6500 | 6500 | 6500 | 6500 | 25 |
| 466 | 20240110 | 111600 | 627366230 | 6500 | 6500 | 6500 | 6490 | 457 |
| 467 | 20240110 | 111500 | 624399730 | 6500 | 6500 | 6500 | 6500 | 1 |
| 468 | 20240110 | 111400 | 624393230 | 6510 | 6490 | 6510 | 6490 | 255 |
| 469 | 20240110 | 111300 | 622738240 | 6490 | 6480 | 6490 | 6480 | 24 |
| 470 | 20240110 | 111200 | 622582530 | 6490 | 6500 | 6500 | 6490 | 1685 |
| 471 | 20240110 | 111100 | 611645630 | 6510 | 6500 | 6510 | 6500 | 176 |
| 472 | 20240110 | 111000 | 610501620 | 6500 | 6500 | 6500 | 6500 | 1 |
| 473 | 20240110 | 110900 | 610495120 | 6500 | 6500 | 6500 | 6500 | 35 |
| 474 | 20240110 | 110800 | 610267620 | 6500 | 6500 | 6500 | 6500 | 698 |
| 475 | 20240110 | 110700 | 605730620 | 6510 | 6510 | 6510 | 6510 | 0 |
| 476 | 20240110 | 110600 | 605730620 | 6510 | 6510 | 6510 | 6510 | 1 |
| 477 | 20240110 | 110500 | 605724110 | 6510 | 6510 | 6510 | 6510 | 0 |
| 478 | 20240110 | 110400 | 605724110 | 6510 | 6510 | 6510 | 6510 | 66 |
| 479 | 20240110 | 110300 | 605294450 | 6510 | 6510 | 6510 | 6510 | 0 |
| 480 | 20240110 | 110200 | 605294450 | 6510 | 6510 | 6510 | 6510 | 1 |
| 481 | 20240110 | 110100 | 605287940 | 6510 | 6500 | 6510 | 6500 | 65 |
| 482 | 20240110 | 110000 | 604865430 | 6500 | 6500 | 6500 | 6500 | 1415 |
| 483 | 20240110 | 105900 | 595667930 | 6500 | 6500 | 6500 | 6500 | 1 |
| 484 | 20240110 | 105800 | 595661430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 485 | 20240110 | 105700 | 595661430 | 6500 | 6500 | 6500 | 6490 | 676 |
| 486 | 20240110 | 105600 | 591272660 | 6500 | 6500 | 6500 | 6500 | 86 |
| 487 | 20240110 | 105500 | 590713660 | 6500 | 6490 | 6500 | 6490 | 501 |
| 488 | 20240110 | 105400 | 587462160 | 6490 | 6500 | 6500 | 6490 | 102 |
| 489 | 20240110 | 105300 | 586800160 | 6500 | 6490 | 6500 | 6490 | 1524 |
| 490 | 20240110 | 105200 | 576909390 | 6500 | 6490 | 6500 | 6490 | 225 |
| 491 | 20240110 | 105100 | 575449120 | 6490 | 6500 | 6500 | 6490 | 1140 |
| 492 | 20240110 | 105000 | 568045470 | 6510 | 6510 | 6510 | 6510 | 0 |
| 493 | 20240110 | 104900 | 568045470 | 6510 | 6510 | 6510 | 6510 | 1 |
| 494 | 20240110 | 104800 | 568038960 | 6500 | 6510 | 6510 | 6500 | 1018 |
| 495 | 20240110 | 104700 | 561421780 | 6510 | 6510 | 6510 | 6510 | 6 |
| 496 | 20240110 | 104600 | 561382720 | 6510 | 6510 | 6510 | 6510 | 11 |
| 497 | 20240110 | 104500 | 561311110 | 6510 | 6510 | 6510 | 6510 | 543 |
| 498 | 20240110 | 104400 | 557776180 | 6510 | 6510 | 6510 | 6510 | 4 |
| 499 | 20240110 | 104300 | 557750140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 500 | 20240110 | 104200 | 557750140 | 6510 | 6510 | 6510 | 6510 | 15 |
| 501 | 20240110 | 104100 | 557652490 | 6520 | 6520 | 6520 | 6520 | 306 |
| 502 | 20240110 | 104000 | 555657370 | 6520 | 6520 | 6520 | 6520 | 1 |
| 503 | 20240110 | 103900 | 555650850 | 6520 | 6490 | 6520 | 6490 | 2172 |
| 504 | 20240110 | 103800 | 541549150 | 6490 | 6500 | 6500 | 6490 | 3520 |
| 505 | 20240110 | 103700 | 518704060 | 6520 | 6520 | 6520 | 6520 | 1 |
| 506 | 20240110 | 103600 | 518697540 | 6520 | 6500 | 6520 | 6500 | 6 |
| 507 | 20240110 | 103500 | 518658520 | 6490 | 6510 | 6520 | 6490 | 5557 |
| 508 | 20240110 | 103400 | 482569600 | 6510 | 6520 | 6520 | 6510 | 97 |
| 509 | 20240110 | 103300 | 481938030 | 6520 | 6510 | 6520 | 6510 | 164 |
| 510 | 20240110 | 103200 | 480870380 | 6500 | 6510 | 6510 | 6500 | 338 |
| 511 | 20240110 | 103100 | 478670010 | 6510 | 6520 | 6520 | 6510 | 90 |
| 512 | 20240110 | 103000 | 478084100 | 6520 | 6520 | 6520 | 6520 | 2 |
| 513 | 20240110 | 102900 | 478071060 | 6510 | 6520 | 6520 | 6510 | 20 |
| 514 | 20240110 | 102800 | 477940830 | 6520 | 6520 | 6520 | 6520 | 2 |
| 515 | 20240110 | 102700 | 477927790 | 6520 | 6510 | 6520 | 6510 | 2 |
| 516 | 20240110 | 102600 | 477914760 | 6500 | 6500 | 6500 | 6490 | 1414 |
| 517 | 20240110 | 102500 | 468724160 | 6500 | 6500 | 6500 | 6500 | 267 |
| 518 | 20240110 | 102400 | 466988660 | 6500 | 6500 | 6500 | 6500 | 10 |
| 519 | 20240110 | 102300 | 466923660 | 6500 | 6500 | 6500 | 6500 | 1 |
| 520 | 20240110 | 102200 | 466917160 | 6500 | 6490 | 6500 | 6490 | 1156 |
| 521 | 20240110 | 102100 | 459410660 | 6500 | 6510 | 6510 | 6500 | 2 |
| 522 | 20240110 | 102000 | 459397650 | 6480 | 6490 | 6490 | 6480 | 3086 |
| 523 | 20240110 | 101900 | 439397260 | 6490 | 6490 | 6500 | 6490 | 1502 |
| 524 | 20240110 | 101800 | 429649270 | 6490 | 6500 | 6510 | 6490 | 1891 |
| 525 | 20240110 | 101700 | 417374790 | 6500 | 6500 | 6510 | 6500 | 103 |
| 526 | 20240110 | 101600 | 416705280 | 6500 | 6500 | 6500 | 6500 | 17 |
| 527 | 20240110 | 101500 | 416594780 | 6520 | 6520 | 6520 | 6520 | 0 |
| 528 | 20240110 | 101400 | 416594780 | 6520 | 6520 | 6520 | 6520 | 54 |
| 529 | 20240110 | 101300 | 416242700 | 6510 | 6510 | 6510 | 6500 | 531 |
| 530 | 20240110 | 101200 | 412786190 | 6510 | 6510 | 6510 | 6510 | 0 |
| 531 | 20240110 | 101100 | 412786190 | 6510 | 6510 | 6510 | 6510 | 10 |
| 532 | 20240110 | 101000 | 412721090 | 6510 | 6490 | 6510 | 6490 | 1488 |
| 533 | 20240110 | 100900 | 403063950 | 6500 | 6490 | 6510 | 6490 | 503 |
| 534 | 20240110 | 100800 | 399799450 | 6500 | 6530 | 6530 | 6500 | 6110 |
| 535 | 20240110 | 100700 | 360083900 | 6530 | 6510 | 6530 | 6510 | 7 |
| 536 | 20240110 | 100600 | 360038290 | 6510 | 6530 | 6530 | 6510 | 6932 |
| 537 | 20240110 | 100500 | 314890430 | 6530 | 6530 | 6530 | 6530 | 42 |
| 538 | 20240110 | 100400 | 314616170 | 6540 | 6520 | 6540 | 6520 | 20 |
| 539 | 20240110 | 100300 | 314485730 | 6540 | 6530 | 6540 | 6530 | 111 |
| 540 | 20240110 | 100200 | 313760190 | 6540 | 6540 | 6540 | 6520 | 223 |
| 541 | 20240110 | 100100 | 312306170 | 6520 | 6520 | 6520 | 6520 | 1374 |
| 542 | 20240110 | 100000 | 303347690 | 6520 | 6520 | 6520 | 6520 | 2 |
| 543 | 20240110 | 095900 | 303334650 | 6510 | 6510 | 6520 | 6510 | 1158 |
| 544 | 20240110 | 095800 | 295796040 | 6520 | 6520 | 6550 | 6520 | 1535 |
| 545 | 20240110 | 095700 | 285787800 | 6550 | 6550 | 6550 | 6550 | 1 |
| 546 | 20240110 | 095600 | 285781250 | 6550 | 6560 | 6560 | 6530 | 731 |
| 547 | 20240110 | 095500 | 281007770 | 6560 | 6540 | 6560 | 6530 | 316 |
| 548 | 20240110 | 095400 | 278944170 | 6560 | 6560 | 6560 | 6560 | 12 |
| 549 | 20240110 | 095300 | 278865450 | 6560 | 6570 | 6570 | 6560 | 81 |
| 550 | 20240110 | 095200 | 278333290 | 6570 | 6570 | 6570 | 6570 | 1 |
| 551 | 20240110 | 095100 | 278326720 | 6570 | 6540 | 6570 | 6540 | 7 |
| 552 | 20240110 | 095000 | 278280880 | 6540 | 6540 | 6540 | 6530 | 70 |
| 553 | 20240110 | 094900 | 277823100 | 6540 | 6540 | 6540 | 6540 | 552 |
| 554 | 20240110 | 094800 | 274213020 | 6570 | 6570 | 6570 | 6570 | 291 |
| 555 | 20240110 | 094700 | 272301150 | 6580 | 6570 | 6580 | 6570 | 457 |
| 556 | 20240110 | 094600 | 269298650 | 6570 | 6540 | 6570 | 6540 | 2993 |
| 557 | 20240110 | 094500 | 249671860 | 6540 | 6530 | 6540 | 6530 | 817 |
| 558 | 20240110 | 094400 | 244336840 | 6520 | 6520 | 6520 | 6520 | 36 |
| 559 | 20240110 | 094300 | 244102120 | 6530 | 6520 | 6530 | 6520 | 4 |
| 560 | 20240110 | 094200 | 244076010 | 6530 | 6520 | 6530 | 6520 | 50 |
| 561 | 20240110 | 094100 | 243749990 | 6520 | 6520 | 6520 | 6510 | 19 |
| 562 | 20240110 | 094000 | 243626180 | 6520 | 6530 | 6530 | 6520 | 390 |
| 563 | 20240110 | 093900 | 241083360 | 6520 | 6520 | 6530 | 6520 | 1231 |
| 564 | 20240110 | 093800 | 233057230 | 6520 | 6510 | 6520 | 6510 | 157 |
| 565 | 20240110 | 093700 | 232035150 | 6520 | 6510 | 6520 | 6510 | 4 |
| 566 | 20240110 | 093600 | 232009080 | 6520 | 6520 | 6520 | 6510 | 13 |
| 567 | 20240110 | 093500 | 231924420 | 6520 | 6520 | 6520 | 6520 | 1 |
| 568 | 20240110 | 093400 | 231917900 | 6520 | 6520 | 6520 | 6520 | 0 |
| 569 | 20240110 | 093300 | 231917900 | 6520 | 6520 | 6520 | 6520 | 141 |
| 570 | 20240110 | 093200 | 230998580 | 6520 | 6530 | 6530 | 6510 | 52 |
| 571 | 20240110 | 093100 | 230660030 | 6530 | 6540 | 6540 | 6510 | 3075 |
| 572 | 20240110 | 093000 | 210641730 | 6510 | 6510 | 6510 | 6510 | 4280 |
| 573 | 20240110 | 092900 | 182778930 | 6540 | 6520 | 6540 | 6510 | 36 |
| 574 | 20240110 | 092800 | 182544490 | 6510 | 6540 | 6540 | 6510 | 972 |
| 575 | 20240110 | 092700 | 176216740 | 6510 | 6540 | 6540 | 6510 | 795 |
| 576 | 20240110 | 092600 | 171032040 | 6540 | 6540 | 6540 | 6540 | 1 |
| 577 | 20240110 | 092500 | 171025500 | 6540 | 6510 | 6540 | 6510 | 485 |
| 578 | 20240110 | 092400 | 167868120 | 6510 | 6530 | 6530 | 6510 | 1276 |
| 579 | 20240110 | 092300 | 159548670 | 6530 | 6540 | 6540 | 6530 | 4 |
| 580 | 20240110 | 092200 | 159522540 | 6540 | 6520 | 6540 | 6520 | 7 |
| 581 | 20240110 | 092100 | 159476880 | 6550 | 6550 | 6550 | 6550 | 1 |
| 582 | 20240110 | 092000 | 159470330 | 6550 | 6530 | 6550 | 6530 | 511 |
| 583 | 20240110 | 091900 | 156125930 | 6530 | 6540 | 6540 | 6530 | 7 |
| 584 | 20240110 | 091800 | 156080200 | 6540 | 6520 | 6550 | 6520 | 754 |
| 585 | 20240110 | 091700 | 151163090 | 6520 | 6520 | 6550 | 6520 | 1402 |
| 586 | 20240110 | 091600 | 142022020 | 6520 | 6520 | 6550 | 6520 | 172 |
| 587 | 20240110 | 091500 | 140898870 | 6530 | 6520 | 6530 | 6520 | 116 |
| 588 | 20240110 | 091400 | 140142530 | 6530 | 6540 | 6560 | 6530 | 421 |
| 589 | 20240110 | 091300 | 137393170 | 6560 | 6560 | 6560 | 6560 | 202 |
| 590 | 20240110 | 091200 | 136068050 | 6560 | 6560 | 6560 | 6560 | 212 |
| 591 | 20240110 | 091100 | 134677330 | 6560 | 6560 | 6560 | 6560 | 336 |
| 592 | 20240110 | 091000 | 132473170 | 6550 | 6530 | 6560 | 6520 | 143 |
| 593 | 20240110 | 090900 | 131536770 | 6550 | 6550 | 6560 | 6540 | 2295 |
| 594 | 20240110 | 090800 | 116504540 | 6550 | 6550 | 6550 | 6510 | 876 |
| 595 | 20240110 | 090700 | 110800700 | 6520 | 6520 | 6520 | 6520 | 644 |
| 596 | 20240110 | 090600 | 106601820 | 6550 | 6550 | 6550 | 6550 | 275 |
| 597 | 20240110 | 090500 | 104800570 | 6520 | 6550 | 6550 | 6520 | 47 |
| 598 | 20240110 | 090400 | 104494100 | 6520 | 6530 | 6560 | 6520 | 91 |
| 599 | 20240110 | 090300 | 103900340 | 6530 | 6530 | 6530 | 6520 | 960 |
| 600 | 20240110 | 090200 | 97632440 | 6530 | 6530 | 6530 | 6520 | 461 |
| 601 | 20240110 | 090100 | 94623860 | 6530 | 6520 | 6530 | 6500 | 8309 |
| 602 | 20240110 | 090000 | 40523230 | 6530 | 6560 | 6560 | 6530 | 4821 |