28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 3 | 20240109 | 183300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20240109 | 183200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20240109 | 183100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20240109 | 183000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20240109 | 182900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20240109 | 182800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20240109 | 182700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20240109 | 182600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20240109 | 182500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20240109 | 182400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20240109 | 182300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20240109 | 182200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20240109 | 182100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20240109 | 182000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20240109 | 181900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20240109 | 181800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20240109 | 181700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20240109 | 181600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20240109 | 181500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20240109 | 181400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20240109 | 181300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20240109 | 181200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20240109 | 181100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20240109 | 181000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20240109 | 180900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20240109 | 180800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20240109 | 180700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20240109 | 180600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20240109 | 180500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20240109 | 180400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 33 | 20240109 | 180300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20240109 | 180200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20240109 | 180100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20240109 | 180000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20240109 | 175900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20240109 | 175800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20240109 | 175700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20240109 | 175600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20240109 | 175500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20240109 | 175400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20240109 | 175300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20240109 | 175200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20240109 | 175100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20240109 | 175000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20240109 | 174900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20240109 | 174800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20240109 | 174700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20240109 | 174600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20240109 | 174500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20240109 | 174400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20240109 | 174300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20240109 | 174200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20240109 | 174100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20240109 | 174000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20240109 | 173900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20240109 | 173800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20240109 | 173700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20240109 | 173600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20240109 | 173500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20240109 | 173400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 63 | 20240109 | 173300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20240109 | 173200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20240109 | 173100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20240109 | 173000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20240109 | 172900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20240109 | 172800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20240109 | 172700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20240109 | 172600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20240109 | 172500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20240109 | 172400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20240109 | 172300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20240109 | 172200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20240109 | 172100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20240109 | 172000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20240109 | 171900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20240109 | 171800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20240109 | 171700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20240109 | 171600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20240109 | 171500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20240109 | 171400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20240109 | 171300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20240109 | 171200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20240109 | 171100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20240109 | 171000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20240109 | 170900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20240109 | 170800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20240109 | 170700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20240109 | 170600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20240109 | 170500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20240109 | 170400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 93 | 20240109 | 170300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20240109 | 170200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20240109 | 170100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20240109 | 170000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20240109 | 165900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20240109 | 165800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20240109 | 165700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20240109 | 165600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20240109 | 165500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20240109 | 165400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20240109 | 165300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20240109 | 165200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20240109 | 165100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20240109 | 165000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20240109 | 164900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20240109 | 164800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20240109 | 164700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20240109 | 164600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20240109 | 164500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20240109 | 164400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20240109 | 164300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20240109 | 164200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20240109 | 164100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20240109 | 164000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20240109 | 163900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20240109 | 163800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20240109 | 163700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20240109 | 163600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20240109 | 163500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20240109 | 163400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 123 | 20240109 | 163300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20240109 | 163200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20240109 | 163100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20240109 | 163000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20240109 | 162900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20240109 | 162800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20240109 | 162700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20240109 | 162600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20240109 | 162500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20240109 | 162400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20240109 | 162300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20240109 | 162200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20240109 | 162100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20240109 | 162000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20240109 | 161900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20240109 | 161800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20240109 | 161700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20240109 | 161600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20240109 | 161500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20240109 | 161400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20240109 | 161300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20240109 | 161200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20240109 | 161100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20240109 | 161000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20240109 | 160900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20240109 | 160800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20240109 | 160700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20240109 | 160600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20240109 | 160500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20240109 | 160400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 153 | 20240109 | 160300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20240109 | 160200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20240109 | 160100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20240109 | 160000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20240109 | 155900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20240109 | 155800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20240109 | 155700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20240109 | 155600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20240109 | 155500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20240109 | 155400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20240109 | 155300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20240109 | 155200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20240109 | 155100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20240109 | 155000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20240109 | 154900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20240109 | 154800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20240109 | 154700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20240109 | 154600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20240109 | 154500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20240109 | 154400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20240109 | 154300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20240109 | 154200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20240109 | 154100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20240109 | 154000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20240109 | 153900 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20240109 | 153800 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20240109 | 153700 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20240109 | 153600 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20240109 | 153500 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20240109 | 153400 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 183 | 20240109 | 153300 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20240109 | 153200 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20240109 | 153100 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20240109 | 153000 | 1820153970 | 6520 | 6520 | 6520 | 6520 | 11335 |
| 187 | 20240109 | 152900 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 188 | 20240109 | 152800 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 189 | 20240109 | 152700 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 190 | 20240109 | 152600 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 191 | 20240109 | 152500 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 192 | 20240109 | 152400 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 193 | 20240109 | 152300 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 194 | 20240109 | 152200 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 195 | 20240109 | 152100 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 196 | 20240109 | 152000 | 1746249770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20240109 | 151900 | 1746249770 | 6510 | 6510 | 6510 | 6500 | 2481 |
| 198 | 20240109 | 151800 | 1730098480 | 6510 | 6500 | 6510 | 6500 | 1087 |
| 199 | 20240109 | 151700 | 1723032110 | 6510 | 6500 | 6510 | 6500 | 786 |
| 200 | 20240109 | 151600 | 1717920330 | 6510 | 6510 | 6510 | 6500 | 130 |
| 201 | 20240109 | 151500 | 1717074100 | 6510 | 6500 | 6510 | 6500 | 73 |
| 202 | 20240109 | 151400 | 1716599310 | 6500 | 6500 | 6510 | 6500 | 774 |
| 203 | 20240109 | 151300 | 1711566750 | 6500 | 6510 | 6510 | 6500 | 201 |
| 204 | 20240109 | 151200 | 1710260140 | 6500 | 6510 | 6510 | 6500 | 1132 |
| 205 | 20240109 | 151100 | 1702901440 | 6500 | 6500 | 6510 | 6500 | 285 |
| 206 | 20240109 | 151000 | 1701048610 | 6510 | 6510 | 6510 | 6500 | 282 |
| 207 | 20240109 | 150900 | 1699213600 | 6500 | 6500 | 6500 | 6500 | 110 |
| 208 | 20240109 | 150800 | 1698498600 | 6500 | 6510 | 6510 | 6500 | 1286 |
| 209 | 20240109 | 150700 | 1690136730 | 6500 | 6500 | 6510 | 6500 | 1306 |
| 210 | 20240109 | 150600 | 1681635700 | 6500 | 6500 | 6500 | 6500 | 59 |
| 211 | 20240109 | 150500 | 1681252200 | 6500 | 6510 | 6510 | 6500 | 377 |
| 212 | 20240109 | 150400 | 1678801090 | 6490 | 6490 | 6490 | 6490 | 1910 |
| 213 | 20240109 | 150300 | 1666405190 | 6490 | 6490 | 6490 | 6490 | 93 |
| 214 | 20240109 | 150200 | 1665801620 | 6490 | 6500 | 6500 | 6490 | 751 |
| 215 | 20240109 | 150100 | 1660920200 | 6500 | 6490 | 6500 | 6490 | 2243 |
| 216 | 20240109 | 150000 | 1646348280 | 6490 | 6490 | 6490 | 6490 | 1017 |
| 217 | 20240109 | 145900 | 1639747950 | 6490 | 6500 | 6500 | 6490 | 572 |
| 218 | 20240109 | 145800 | 1636034410 | 6490 | 6490 | 6490 | 6490 | 9132 |
| 219 | 20240109 | 145700 | 1576767730 | 6490 | 6500 | 6500 | 6490 | 610 |
| 220 | 20240109 | 145600 | 1572807820 | 6500 | 6510 | 6510 | 6500 | 672 |
| 221 | 20240109 | 145500 | 1568438370 | 6500 | 6500 | 6510 | 6490 | 795 |
| 222 | 20240109 | 145400 | 1563272210 | 6500 | 6510 | 6510 | 6500 | 332 |
| 223 | 20240109 | 145300 | 1561112690 | 6500 | 6490 | 6500 | 6490 | 194 |
| 224 | 20240109 | 145200 | 1559852550 | 6490 | 6490 | 6490 | 6490 | 93 |
| 225 | 20240109 | 145100 | 1559248980 | 6490 | 6490 | 6510 | 6490 | 1602 |
| 226 | 20240109 | 145000 | 1548836690 | 6490 | 6500 | 6500 | 6490 | 357 |
| 227 | 20240109 | 144900 | 1546517110 | 6490 | 6500 | 6500 | 6490 | 232 |
| 228 | 20240109 | 144800 | 1545011420 | 6500 | 6490 | 6500 | 6490 | 184 |
| 229 | 20240109 | 144700 | 1543816350 | 6500 | 6500 | 6500 | 6490 | 168 |
| 230 | 20240109 | 144600 | 1542725020 | 6500 | 6500 | 6500 | 6490 | 335 |
| 231 | 20240109 | 144500 | 1540548370 | 6500 | 6500 | 6500 | 6490 | 441 |
| 232 | 20240109 | 144400 | 1537682930 | 6490 | 6500 | 6500 | 6490 | 612 |
| 233 | 20240109 | 144300 | 1533705860 | 6500 | 6490 | 6500 | 6490 | 118 |
| 234 | 20240109 | 144200 | 1532938930 | 6500 | 6500 | 6500 | 6490 | 779 |
| 235 | 20240109 | 144100 | 1527876220 | 6500 | 6500 | 6500 | 6490 | 2109 |
| 236 | 20240109 | 144000 | 1514168760 | 6500 | 6490 | 6500 | 6490 | 94 |
| 237 | 20240109 | 143900 | 1513558690 | 6500 | 6490 | 6500 | 6490 | 502 |
| 238 | 20240109 | 143800 | 1510296710 | 6500 | 6490 | 6500 | 6490 | 585 |
| 239 | 20240109 | 143700 | 1506495220 | 6490 | 6490 | 6500 | 6490 | 168 |
| 240 | 20240109 | 143600 | 1505403350 | 6490 | 6480 | 6490 | 6480 | 831 |
| 241 | 20240109 | 143500 | 1500011090 | 6490 | 6490 | 6490 | 6480 | 139 |
| 242 | 20240109 | 143400 | 1499109750 | 6490 | 6500 | 6500 | 6490 | 118 |
| 243 | 20240109 | 143300 | 1498343890 | 6490 | 6490 | 6490 | 6490 | 614 |
| 244 | 20240109 | 143200 | 1494359030 | 6490 | 6490 | 6490 | 6490 | 443 |
| 245 | 20240109 | 143100 | 1491483960 | 6490 | 6490 | 6500 | 6480 | 453 |
| 246 | 20240109 | 143000 | 1488543790 | 6490 | 6490 | 6490 | 6490 | 224 |
| 247 | 20240109 | 142900 | 1487090030 | 6500 | 6490 | 6500 | 6490 | 102 |
| 248 | 20240109 | 142800 | 1486427950 | 6490 | 6490 | 6500 | 6490 | 97 |
| 249 | 20240109 | 142700 | 1485798330 | 6500 | 6490 | 6500 | 6490 | 195 |
| 250 | 20240109 | 142600 | 1484532750 | 6500 | 6500 | 6500 | 6490 | 610 |
| 251 | 20240109 | 142500 | 1480573720 | 6490 | 6490 | 6490 | 6490 | 1540 |
| 252 | 20240109 | 142400 | 1470579120 | 6490 | 6490 | 6490 | 6490 | 400 |
| 253 | 20240109 | 142300 | 1467983120 | 6490 | 6490 | 6490 | 6490 | 80 |
| 254 | 20240109 | 142200 | 1467463920 | 6490 | 6500 | 6500 | 6490 | 227 |
| 255 | 20240109 | 142100 | 1465989400 | 6500 | 6500 | 6500 | 6490 | 163 |
| 256 | 20240109 | 142000 | 1464930750 | 6490 | 6490 | 6490 | 6490 | 183 |
| 257 | 20240109 | 141900 | 1463743080 | 6500 | 6500 | 6500 | 6500 | 101 |
| 258 | 20240109 | 141800 | 1463086580 | 6490 | 6500 | 6500 | 6490 | 106 |
| 259 | 20240109 | 141700 | 1462398590 | 6500 | 6490 | 6500 | 6490 | 186 |
| 260 | 20240109 | 141600 | 1461191440 | 6490 | 6490 | 6490 | 6490 | 482 |
| 261 | 20240109 | 141500 | 1458063260 | 6490 | 6490 | 6490 | 6490 | 97 |
| 262 | 20240109 | 141400 | 1457433730 | 6490 | 6490 | 6490 | 6490 | 21 |
| 263 | 20240109 | 141300 | 1457297440 | 6500 | 6490 | 6500 | 6490 | 585 |
| 264 | 20240109 | 141200 | 1453495790 | 6500 | 6490 | 6500 | 6480 | 4208 |
| 265 | 20240109 | 141100 | 1426222460 | 6500 | 6500 | 6500 | 6490 | 396 |
| 266 | 20240109 | 141000 | 1423652250 | 6500 | 6500 | 6500 | 6500 | 1 |
| 267 | 20240109 | 140900 | 1423645750 | 6490 | 6490 | 6500 | 6490 | 595 |
| 268 | 20240109 | 140800 | 1419784100 | 6500 | 6490 | 6500 | 6490 | 128 |
| 269 | 20240109 | 140700 | 1418953340 | 6500 | 6490 | 6500 | 6490 | 99 |
| 270 | 20240109 | 140600 | 1418310820 | 6490 | 6490 | 6490 | 6490 | 885 |
| 271 | 20240109 | 140500 | 1412567170 | 6500 | 6500 | 6500 | 6500 | 84 |
| 272 | 20240109 | 140400 | 1412021170 | 6490 | 6500 | 6500 | 6490 | 391 |
| 273 | 20240109 | 140300 | 1409483550 | 6490 | 6490 | 6500 | 6490 | 480 |
| 274 | 20240109 | 140200 | 1406367590 | 6490 | 6500 | 6500 | 6490 | 186 |
| 275 | 20240109 | 140100 | 1405160000 | 6490 | 6490 | 6490 | 6490 | 38 |
| 276 | 20240109 | 140000 | 1404913380 | 6500 | 6490 | 6500 | 6490 | 308 |
| 277 | 20240109 | 135900 | 1402914130 | 6490 | 6490 | 6490 | 6490 | 98 |
| 278 | 20240109 | 135800 | 1402278110 | 6490 | 6490 | 6490 | 6490 | 257 |
| 279 | 20240109 | 135700 | 1400610180 | 6490 | 6490 | 6490 | 6490 | 0 |
| 280 | 20240109 | 135600 | 1400610180 | 6490 | 6490 | 6500 | 6490 | 157 |
| 281 | 20240109 | 135500 | 1399590910 | 6490 | 6490 | 6490 | 6490 | 93 |
| 282 | 20240109 | 135400 | 1398987340 | 6490 | 6500 | 6500 | 6490 | 85 |
| 283 | 20240109 | 135300 | 1398435680 | 6490 | 6490 | 6490 | 6490 | 174 |
| 284 | 20240109 | 135200 | 1397306420 | 6490 | 6490 | 6490 | 6490 | 90 |
| 285 | 20240109 | 135100 | 1396722320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 286 | 20240109 | 135000 | 1396722320 | 6500 | 6500 | 6500 | 6480 | 1297 |
| 287 | 20240109 | 134900 | 1388304490 | 6500 | 6490 | 6500 | 6490 | 1758 |
| 288 | 20240109 | 134800 | 1376882860 | 6490 | 6490 | 6490 | 6490 | 101 |
| 289 | 20240109 | 134700 | 1376227370 | 6490 | 6490 | 6490 | 6490 | 533 |
| 290 | 20240109 | 134600 | 1372768200 | 6490 | 6500 | 6500 | 6490 | 184 |
| 291 | 20240109 | 134500 | 1371573040 | 6490 | 6490 | 6490 | 6490 | 481 |
| 292 | 20240109 | 134400 | 1368451350 | 6490 | 6500 | 6500 | 6490 | 89 |
| 293 | 20240109 | 134300 | 1367873730 | 6490 | 6490 | 6500 | 6490 | 400 |
| 294 | 20240109 | 134200 | 1365275730 | 6490 | 6490 | 6490 | 6490 | 0 |
| 295 | 20240109 | 134100 | 1365275730 | 6490 | 6480 | 6490 | 6480 | 4297 |
| 296 | 20240109 | 134000 | 1337389000 | 6480 | 6490 | 6490 | 6480 | 199 |
| 297 | 20240109 | 133900 | 1336098450 | 6480 | 6480 | 6480 | 6480 | 86 |
| 298 | 20240109 | 133800 | 1335541170 | 6490 | 6490 | 6490 | 6490 | 220 |
| 299 | 20240109 | 133700 | 1334113370 | 6480 | 6480 | 6490 | 6480 | 148 |
| 300 | 20240109 | 133600 | 1333153760 | 6480 | 6480 | 6480 | 6480 | 660 |
| 301 | 20240109 | 133500 | 1328876960 | 6480 | 6480 | 6480 | 6470 | 196 |
| 302 | 20240109 | 133400 | 1327607730 | 6480 | 6480 | 6480 | 6470 | 457 |
| 303 | 20240109 | 133300 | 1324647210 | 6480 | 6480 | 6480 | 6480 | 1220 |
| 304 | 20240109 | 133200 | 1316741610 | 6480 | 6480 | 6490 | 6480 | 127 |
| 305 | 20240109 | 133100 | 1315918590 | 6480 | 6490 | 6490 | 6480 | 72 |
| 306 | 20240109 | 133000 | 1315451910 | 6480 | 6480 | 6480 | 6480 | 80 |
| 307 | 20240109 | 132900 | 1314933510 | 6480 | 6480 | 6480 | 6470 | 266 |
| 308 | 20240109 | 132800 | 1313210700 | 6480 | 6480 | 6480 | 6480 | 305 |
| 309 | 20240109 | 132700 | 1311234300 | 6480 | 6480 | 6480 | 6470 | 2659 |
| 310 | 20240109 | 132600 | 1294005400 | 6490 | 6480 | 6490 | 6480 | 103 |
| 311 | 20240109 | 132500 | 1293337950 | 6480 | 6490 | 6490 | 6480 | 2313 |
| 312 | 20240109 | 132400 | 1278349670 | 6490 | 6490 | 6490 | 6480 | 400 |
| 313 | 20240109 | 132300 | 1275756670 | 6490 | 6480 | 6490 | 6480 | 91 |
| 314 | 20240109 | 132200 | 1275166960 | 6480 | 6480 | 6490 | 6480 | 674 |
| 315 | 20240109 | 132100 | 1270795520 | 6490 | 6490 | 6490 | 6480 | 424 |
| 316 | 20240109 | 132000 | 1268044670 | 6500 | 6490 | 6500 | 6480 | 2213 |
| 317 | 20240109 | 131900 | 1253687940 | 6500 | 6500 | 6500 | 6500 | 348 |
| 318 | 20240109 | 131800 | 1251425940 | 6490 | 6500 | 6500 | 6490 | 499 |
| 319 | 20240109 | 131700 | 1248185430 | 6500 | 6490 | 6500 | 6490 | 684 |
| 320 | 20240109 | 131600 | 1243746250 | 6490 | 6490 | 6490 | 6490 | 385 |
| 321 | 20240109 | 131500 | 1241247600 | 6500 | 6500 | 6500 | 6500 | 36 |
| 322 | 20240109 | 131400 | 1241013600 | 6500 | 6500 | 6500 | 6500 | 238 |
| 323 | 20240109 | 131300 | 1239466600 | 6500 | 6500 | 6510 | 6500 | 2089 |
| 324 | 20240109 | 131200 | 1225887950 | 6510 | 6500 | 6510 | 6500 | 249 |
| 325 | 20240109 | 131100 | 1224267800 | 6510 | 6500 | 6510 | 6500 | 87 |
| 326 | 20240109 | 131000 | 1223702200 | 6510 | 6500 | 6510 | 6500 | 343 |
| 327 | 20240109 | 130900 | 1221470240 | 6510 | 6510 | 6510 | 6510 | 0 |
| 328 | 20240109 | 130800 | 1221470240 | 6510 | 6500 | 6510 | 6500 | 1071 |
| 329 | 20240109 | 130700 | 1214508730 | 6500 | 6500 | 6500 | 6500 | 518 |
| 330 | 20240109 | 130600 | 1211141730 | 6500 | 6500 | 6500 | 6490 | 1517 |
| 331 | 20240109 | 130500 | 1201281480 | 6500 | 6500 | 6500 | 6500 | 29 |
| 332 | 20240109 | 130400 | 1201092980 | 6500 | 6500 | 6500 | 6500 | 174 |
| 333 | 20240109 | 130300 | 1199961980 | 6500 | 6500 | 6500 | 6500 | 155 |
| 334 | 20240109 | 130200 | 1198954480 | 6490 | 6500 | 6500 | 6490 | 220 |
| 335 | 20240109 | 130100 | 1197524680 | 6490 | 6500 | 6500 | 6490 | 713 |
| 336 | 20240109 | 130000 | 1192890280 | 6500 | 6500 | 6500 | 6500 | 54 |
| 337 | 20240109 | 125900 | 1192539280 | 6500 | 6490 | 6500 | 6490 | 99 |
| 338 | 20240109 | 125800 | 1191896290 | 6500 | 6500 | 6500 | 6500 | 5 |
| 339 | 20240109 | 125700 | 1191863790 | 6500 | 6500 | 6500 | 6500 | 166 |
| 340 | 20240109 | 125600 | 1190784790 | 6500 | 6500 | 6500 | 6500 | 339 |
| 341 | 20240109 | 125500 | 1188581290 | 6500 | 6490 | 6500 | 6490 | 48 |
| 342 | 20240109 | 125400 | 1188269300 | 6490 | 6490 | 6490 | 6490 | 25 |
| 343 | 20240109 | 125300 | 1188107050 | 6510 | 6510 | 6510 | 6510 | 0 |
| 344 | 20240109 | 125200 | 1188107050 | 6510 | 6500 | 6510 | 6500 | 99 |
| 345 | 20240109 | 125100 | 1187463410 | 6500 | 6490 | 6500 | 6490 | 102 |
| 346 | 20240109 | 125000 | 1186801420 | 6500 | 6500 | 6500 | 6500 | 2010 |
| 347 | 20240109 | 124900 | 1173736420 | 6500 | 6500 | 6500 | 6490 | 36 |
| 348 | 20240109 | 124800 | 1173502470 | 6500 | 6500 | 6500 | 6490 | 152 |
| 349 | 20240109 | 124700 | 1172514970 | 6500 | 6500 | 6500 | 6500 | 2 |
| 350 | 20240109 | 124600 | 1172501970 | 6500 | 6500 | 6500 | 6500 | 10 |
| 351 | 20240109 | 124500 | 1172436970 | 6500 | 6490 | 6500 | 6490 | 219 |
| 352 | 20240109 | 124400 | 1171013480 | 6480 | 6480 | 6480 | 6480 | 0 |
| 353 | 20240109 | 124300 | 1171013480 | 6480 | 6510 | 6510 | 6480 | 6200 |
| 354 | 20240109 | 124200 | 1130740060 | 6510 | 6510 | 6510 | 6510 | 2707 |
| 355 | 20240109 | 124100 | 1113117490 | 6510 | 6510 | 6510 | 6510 | 55 |
| 356 | 20240109 | 124000 | 1112759440 | 6510 | 6510 | 6510 | 6510 | 19 |
| 357 | 20240109 | 123900 | 1112635750 | 6510 | 6510 | 6510 | 6510 | 7 |
| 358 | 20240109 | 123800 | 1112590180 | 6510 | 6510 | 6510 | 6510 | 5 |
| 359 | 20240109 | 123700 | 1112557630 | 6500 | 6510 | 6510 | 6500 | 46 |
| 360 | 20240109 | 123600 | 1112258580 | 6510 | 6500 | 6510 | 6500 | 646 |
| 361 | 20240109 | 123500 | 1108059570 | 6500 | 6500 | 6510 | 6500 | 529 |
| 362 | 20240109 | 123400 | 1104621050 | 6500 | 6500 | 6510 | 6500 | 2477 |
| 363 | 20240109 | 123300 | 1088520530 | 6510 | 6500 | 6510 | 6500 | 303 |
| 364 | 20240109 | 123200 | 1086551010 | 6500 | 6500 | 6500 | 6500 | 552 |
| 365 | 20240109 | 123100 | 1082963010 | 6500 | 6500 | 6500 | 6500 | 51 |
| 366 | 20240109 | 123000 | 1082631510 | 6500 | 6500 | 6500 | 6500 | 19 |
| 367 | 20240109 | 122900 | 1082508010 | 6500 | 6490 | 6500 | 6490 | 25 |
| 368 | 20240109 | 122800 | 1082345640 | 6490 | 6500 | 6500 | 6490 | 368 |
| 369 | 20240109 | 122700 | 1079954690 | 6500 | 6490 | 6500 | 6490 | 1172 |
| 370 | 20240109 | 122600 | 1072337190 | 6500 | 6500 | 6500 | 6500 | 200 |
| 371 | 20240109 | 122500 | 1071037190 | 6500 | 6490 | 6500 | 6490 | 301 |
| 372 | 20240109 | 122400 | 1069080700 | 6500 | 6500 | 6500 | 6490 | 1046 |
| 373 | 20240109 | 122300 | 1062291800 | 6500 | 6500 | 6500 | 6500 | 113 |
| 374 | 20240109 | 122200 | 1061557300 | 6510 | 6500 | 6510 | 6500 | 161 |
| 375 | 20240109 | 122100 | 1060510690 | 6500 | 6500 | 6500 | 6500 | 50 |
| 376 | 20240109 | 122000 | 1060185690 | 6500 | 6520 | 6520 | 6500 | 10 |
| 377 | 20240109 | 121900 | 1060120590 | 6510 | 6500 | 6510 | 6500 | 555 |
| 378 | 20240109 | 121800 | 1056512080 | 6500 | 6500 | 6500 | 6500 | 0 |
| 379 | 20240109 | 121700 | 1056512080 | 6500 | 6500 | 6510 | 6500 | 1891 |
| 380 | 20240109 | 121600 | 1044219760 | 6510 | 6510 | 6510 | 6510 | 71 |
| 381 | 20240109 | 121500 | 1043757550 | 6510 | 6520 | 6520 | 6510 | 388 |
| 382 | 20240109 | 121400 | 1041231570 | 6510 | 6520 | 6520 | 6510 | 115 |
| 383 | 20240109 | 121300 | 1040482780 | 6520 | 6520 | 6520 | 6520 | 10 |
| 384 | 20240109 | 121200 | 1040417580 | 6490 | 6490 | 6490 | 6490 | 40 |
| 385 | 20240109 | 121100 | 1040157980 | 6490 | 6490 | 6490 | 6490 | 0 |
| 386 | 20240109 | 121000 | 1040157980 | 6490 | 6500 | 6500 | 6490 | 300 |
| 387 | 20240109 | 120900 | 1038210650 | 6490 | 6500 | 6500 | 6490 | 500 |
| 388 | 20240109 | 120800 | 1034964320 | 6510 | 6510 | 6510 | 6510 | 442 |
| 389 | 20240109 | 120700 | 1032086900 | 6520 | 6500 | 6530 | 6500 | 5804 |
| 390 | 20240109 | 120600 | 994266120 | 6490 | 6490 | 6490 | 6490 | 1000 |
| 391 | 20240109 | 120500 | 987776120 | 6490 | 6490 | 6490 | 6490 | 644 |
| 392 | 20240109 | 120400 | 983596560 | 6490 | 6490 | 6490 | 6490 | 66 |
| 393 | 20240109 | 120300 | 983168220 | 6490 | 6490 | 6490 | 6490 | 168 |
| 394 | 20240109 | 120200 | 982077900 | 6490 | 6490 | 6490 | 6490 | 217 |
| 395 | 20240109 | 120100 | 980669570 | 6490 | 6490 | 6490 | 6490 | 39 |
| 396 | 20240109 | 120000 | 980416460 | 6480 | 6480 | 6480 | 6480 | 400 |
| 397 | 20240109 | 115900 | 977824460 | 6480 | 6490 | 6490 | 6480 | 202 |
| 398 | 20240109 | 115800 | 976515480 | 6490 | 6490 | 6490 | 6490 | 53 |
| 399 | 20240109 | 115700 | 976171510 | 6480 | 6480 | 6480 | 6480 | 922 |
| 400 | 20240109 | 115600 | 970196950 | 6490 | 6490 | 6490 | 6490 | 70 |
| 401 | 20240109 | 115500 | 969742650 | 6470 | 6480 | 6490 | 6470 | 1299 |
| 402 | 20240109 | 115400 | 961334140 | 6480 | 6490 | 6490 | 6480 | 638 |
| 403 | 20240109 | 115300 | 957199520 | 6490 | 6490 | 6490 | 6490 | 567 |
| 404 | 20240109 | 115200 | 953519690 | 6490 | 6490 | 6490 | 6490 | 37 |
| 405 | 20240109 | 115100 | 953279560 | 6490 | 6490 | 6490 | 6470 | 5542 |
| 406 | 20240109 | 115000 | 917380180 | 6490 | 6490 | 6490 | 6470 | 13175 |
| 407 | 20240109 | 114900 | 832078380 | 6490 | 6490 | 6490 | 6490 | 35 |
| 408 | 20240109 | 114800 | 831851230 | 6490 | 6500 | 6500 | 6490 | 161 |
| 409 | 20240109 | 114700 | 830804740 | 6500 | 6490 | 6500 | 6490 | 3187 |
| 410 | 20240109 | 114600 | 810119240 | 6500 | 6500 | 6500 | 6500 | 1 |
| 411 | 20240109 | 114500 | 810112740 | 6490 | 6510 | 6510 | 6490 | 300 |
| 412 | 20240109 | 114400 | 808164660 | 6500 | 6500 | 6500 | 6490 | 343 |
| 413 | 20240109 | 114300 | 805935170 | 6500 | 6500 | 6500 | 6500 | 100 |
| 414 | 20240109 | 114200 | 805285170 | 6510 | 6500 | 6510 | 6500 | 1006 |
| 415 | 20240109 | 114100 | 798746080 | 6500 | 6510 | 6510 | 6500 | 2053 |
| 416 | 20240109 | 114000 | 785401170 | 6500 | 6510 | 6510 | 6500 | 134 |
| 417 | 20240109 | 113900 | 784530070 | 6500 | 6510 | 6510 | 6500 | 120 |
| 418 | 20240109 | 113800 | 783749370 | 6510 | 6510 | 6510 | 6510 | 12 |
| 419 | 20240109 | 113700 | 783671250 | 6510 | 6510 | 6510 | 6510 | 7 |
| 420 | 20240109 | 113600 | 783625680 | 6510 | 6510 | 6510 | 6510 | 0 |
| 421 | 20240109 | 113500 | 783625680 | 6510 | 6510 | 6510 | 6510 | 48 |
| 422 | 20240109 | 113400 | 783313200 | 6500 | 6500 | 6500 | 6500 | 0 |
| 423 | 20240109 | 113300 | 783313200 | 6500 | 6500 | 6500 | 6500 | 594 |
| 424 | 20240109 | 113200 | 779452200 | 6500 | 6510 | 6510 | 6500 | 191 |
| 425 | 20240109 | 113100 | 778208820 | 6510 | 6510 | 6510 | 6500 | 140 |
| 426 | 20240109 | 113000 | 777298420 | 6500 | 6490 | 6500 | 6480 | 1474 |
| 427 | 20240109 | 112900 | 767727520 | 6500 | 6500 | 6500 | 6500 | 5 |
| 428 | 20240109 | 112800 | 767695020 | 6510 | 6510 | 6510 | 6510 | 180 |
| 429 | 20240109 | 112700 | 766523220 | 6510 | 6510 | 6510 | 6510 | 1 |
| 430 | 20240109 | 112600 | 766516710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 431 | 20240109 | 112500 | 766516710 | 6520 | 6520 | 6520 | 6480 | 9594 |
| 432 | 20240109 | 112400 | 704288950 | 6520 | 6520 | 6520 | 6520 | 14 |
| 433 | 20240109 | 112300 | 704197670 | 6520 | 6520 | 6520 | 6520 | 111 |
| 434 | 20240109 | 112200 | 703473950 | 6520 | 6520 | 6520 | 6520 | 20 |
| 435 | 20240109 | 112100 | 703343550 | 6520 | 6520 | 6520 | 6520 | 0 |
| 436 | 20240109 | 112000 | 703343550 | 6520 | 6510 | 6520 | 6510 | 60 |
| 437 | 20240109 | 111900 | 702952360 | 6500 | 6520 | 6520 | 6500 | 1032 |
| 438 | 20240109 | 111800 | 696227990 | 6500 | 6530 | 6530 | 6500 | 11058 |
| 439 | 20240109 | 111700 | 624342680 | 6530 | 6530 | 6530 | 6530 | 4 |
| 440 | 20240109 | 111600 | 624316560 | 6530 | 6530 | 6530 | 6530 | 1 |
| 441 | 20240109 | 111500 | 624310030 | 6530 | 6530 | 6530 | 6530 | 0 |
| 442 | 20240109 | 111400 | 624310030 | 6530 | 6510 | 6530 | 6510 | 72 |
| 443 | 20240109 | 111300 | 623841270 | 6510 | 6510 | 6510 | 6510 | 2369 |
| 444 | 20240109 | 111200 | 608419080 | 6510 | 6520 | 6520 | 6510 | 2000 |
| 445 | 20240109 | 111100 | 595394760 | 6530 | 6530 | 6530 | 6530 | 20 |
| 446 | 20240109 | 111000 | 595264160 | 6520 | 6520 | 6520 | 6520 | 437 |
| 447 | 20240109 | 110900 | 592414920 | 6520 | 6530 | 6530 | 6520 | 78 |
| 448 | 20240109 | 110800 | 591906350 | 6510 | 6520 | 6520 | 6510 | 2909 |
| 449 | 20240109 | 110700 | 572968670 | 6520 | 6520 | 6520 | 6520 | 401 |
| 450 | 20240109 | 110600 | 570354150 | 6530 | 6520 | 6530 | 6520 | 111 |
| 451 | 20240109 | 110500 | 569630410 | 6520 | 6530 | 6530 | 6520 | 363 |
| 452 | 20240109 | 110400 | 567263520 | 6530 | 6520 | 6530 | 6520 | 501 |
| 453 | 20240109 | 110300 | 563996990 | 6520 | 6520 | 6530 | 6520 | 178 |
| 454 | 20240109 | 110200 | 562835880 | 6530 | 6530 | 6530 | 6530 | 0 |
| 455 | 20240109 | 110100 | 562835880 | 6530 | 6520 | 6530 | 6510 | 2770 |
| 456 | 20240109 | 110000 | 544779200 | 6520 | 6530 | 6530 | 6520 | 3 |
| 457 | 20240109 | 105900 | 544759630 | 6520 | 6520 | 6530 | 6520 | 291 |
| 458 | 20240109 | 105800 | 542861110 | 6510 | 6510 | 6510 | 6510 | 0 |
| 459 | 20240109 | 105700 | 542861110 | 6510 | 6520 | 6530 | 6510 | 340 |
| 460 | 20240109 | 105600 | 540643760 | 6510 | 6520 | 6520 | 6510 | 50 |
| 461 | 20240109 | 105500 | 540317910 | 6510 | 6510 | 6510 | 6510 | 209 |
| 462 | 20240109 | 105400 | 538957320 | 6510 | 6530 | 6530 | 6510 | 508 |
| 463 | 20240109 | 105300 | 535646480 | 6530 | 6530 | 6530 | 6530 | 136 |
| 464 | 20240109 | 105200 | 534758400 | 6520 | 6520 | 6520 | 6520 | 20 |
| 465 | 20240109 | 105100 | 534628000 | 6520 | 6520 | 6520 | 6520 | 437 |
| 466 | 20240109 | 105000 | 531778760 | 6510 | 6520 | 6520 | 6510 | 325 |
| 467 | 20240109 | 104900 | 529662910 | 6520 | 6520 | 6520 | 6520 | 587 |
| 468 | 20240109 | 104800 | 525835670 | 6510 | 6510 | 6520 | 6510 | 140 |
| 469 | 20240109 | 104700 | 524923270 | 6510 | 6520 | 6530 | 6510 | 301 |
| 470 | 20240109 | 104600 | 522960830 | 6520 | 6520 | 6520 | 6520 | 42 |
| 471 | 20240109 | 104500 | 522686990 | 6510 | 6530 | 6530 | 6510 | 501 |
| 472 | 20240109 | 104400 | 519420580 | 6530 | 6530 | 6530 | 6530 | 74 |
| 473 | 20240109 | 104300 | 518937360 | 6530 | 6510 | 6530 | 6510 | 502 |
| 474 | 20240109 | 104200 | 515669300 | 6510 | 6520 | 6530 | 6510 | 626 |
| 475 | 20240109 | 104100 | 511590910 | 6520 | 6520 | 6520 | 6520 | 12 |
| 476 | 20240109 | 104000 | 511512670 | 6530 | 6530 | 6530 | 6530 | 1 |
| 477 | 20240109 | 103900 | 511506140 | 6510 | 6530 | 6530 | 6510 | 3480 |
| 478 | 20240109 | 103800 | 488842890 | 6530 | 6530 | 6530 | 6530 | 23 |
| 479 | 20240109 | 103700 | 488692700 | 6530 | 6520 | 6530 | 6520 | 16 |
| 480 | 20240109 | 103600 | 488588280 | 6530 | 6530 | 6530 | 6530 | 11 |
| 481 | 20240109 | 103500 | 488516450 | 6520 | 6510 | 6530 | 6510 | 58 |
| 482 | 20240109 | 103400 | 488138290 | 6520 | 6520 | 6520 | 6520 | 690 |
| 483 | 20240109 | 103300 | 483639490 | 6520 | 6520 | 6530 | 6520 | 1077 |
| 484 | 20240109 | 103200 | 476617340 | 6520 | 6520 | 6520 | 6520 | 590 |
| 485 | 20240109 | 103100 | 472770540 | 6520 | 6530 | 6530 | 6520 | 204 |
| 486 | 20240109 | 103000 | 471438440 | 6520 | 6530 | 6530 | 6520 | 67 |
| 487 | 20240109 | 102900 | 471001580 | 6530 | 6530 | 6530 | 6520 | 523 |
| 488 | 20240109 | 102800 | 467591390 | 6530 | 6530 | 6530 | 6530 | 2 |
| 489 | 20240109 | 102700 | 467578330 | 6530 | 6530 | 6530 | 6530 | 66 |
| 490 | 20240109 | 102600 | 467147350 | 6530 | 6520 | 6530 | 6520 | 332 |
| 491 | 20240109 | 102500 | 464982210 | 6530 | 6520 | 6530 | 6520 | 2511 |
| 492 | 20240109 | 102400 | 448610380 | 6530 | 6540 | 6540 | 6530 | 1704 |
| 493 | 20240109 | 102300 | 437481660 | 6540 | 6540 | 6540 | 6540 | 150 |
| 494 | 20240109 | 102200 | 436500660 | 6540 | 6540 | 6540 | 6540 | 1 |
| 495 | 20240109 | 102100 | 436494120 | 6530 | 6540 | 6540 | 6530 | 101 |
| 496 | 20240109 | 102000 | 435833830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 497 | 20240109 | 101900 | 435833830 | 6540 | 6540 | 6540 | 6540 | 555 |
| 498 | 20240109 | 101800 | 432204130 | 6540 | 6530 | 6540 | 6530 | 108 |
| 499 | 20240109 | 101700 | 431497820 | 6540 | 6540 | 6540 | 6540 | 150 |
| 500 | 20240109 | 101600 | 430516820 | 6540 | 6540 | 6540 | 6540 | 20 |
| 501 | 20240109 | 101500 | 430386020 | 6540 | 6540 | 6540 | 6540 | 2 |
| 502 | 20240109 | 101400 | 430372940 | 6540 | 6540 | 6540 | 6540 | 2 |
| 503 | 20240109 | 101300 | 430359860 | 6530 | 6530 | 6530 | 6530 | 0 |
| 504 | 20240109 | 101200 | 430359860 | 6530 | 6540 | 6540 | 6530 | 1028 |
| 505 | 20240109 | 101100 | 423647010 | 6530 | 6540 | 6540 | 6530 | 150 |
| 506 | 20240109 | 101000 | 422667010 | 6530 | 6540 | 6540 | 6530 | 1030 |
| 507 | 20240109 | 100900 | 415934570 | 6540 | 6540 | 6540 | 6540 | 477 |
| 508 | 20240109 | 100800 | 412814990 | 6530 | 6540 | 6540 | 6530 | 22 |
| 509 | 20240109 | 100700 | 412671210 | 6540 | 6540 | 6540 | 6540 | 1053 |
| 510 | 20240109 | 100600 | 405784590 | 6540 | 6540 | 6540 | 6540 | 1085 |
| 511 | 20240109 | 100500 | 398688690 | 6530 | 6540 | 6540 | 6530 | 29 |
| 512 | 20240109 | 100400 | 398499280 | 6540 | 6540 | 6540 | 6540 | 19 |
| 513 | 20240109 | 100300 | 398375020 | 6540 | 6550 | 6550 | 6540 | 31 |
| 514 | 20240109 | 100200 | 398171990 | 6550 | 6550 | 6550 | 6540 | 500 |
| 515 | 20240109 | 100100 | 394898980 | 6550 | 6540 | 6550 | 6540 | 483 |
| 516 | 20240109 | 100000 | 391739650 | 6550 | 6550 | 6550 | 6540 | 113 |
| 517 | 20240109 | 095900 | 391000600 | 6550 | 6540 | 6550 | 6540 | 4047 |
| 518 | 20240109 | 095800 | 364533210 | 6540 | 6540 | 6540 | 6530 | 1127 |
| 519 | 20240109 | 095700 | 357172360 | 6540 | 6530 | 6540 | 6530 | 209 |
| 520 | 20240109 | 095600 | 355807450 | 6530 | 6530 | 6530 | 6530 | 305 |
| 521 | 20240109 | 095500 | 353815800 | 6540 | 6540 | 6540 | 6530 | 183 |
| 522 | 20240109 | 095400 | 352619980 | 6530 | 6540 | 6540 | 6530 | 377 |
| 523 | 20240109 | 095300 | 350156510 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 524 | 20240109 | 095200 | 343626510 | 6540 | 6540 | 6540 | 6540 | 25 |
| 525 | 20240109 | 095100 | 343463010 | 6540 | 6530 | 6540 | 6530 | 288 |
| 526 | 20240109 | 095000 | 341580100 | 6540 | 6540 | 6540 | 6540 | 189 |
| 527 | 20240109 | 094900 | 340344040 | 6540 | 6530 | 6540 | 6530 | 568 |
| 528 | 20240109 | 094800 | 336634960 | 6530 | 6530 | 6530 | 6530 | 726 |
| 529 | 20240109 | 094700 | 331894180 | 6530 | 6530 | 6530 | 6530 | 20 |
| 530 | 20240109 | 094600 | 331763580 | 6530 | 6530 | 6530 | 6530 | 158 |
| 531 | 20240109 | 094500 | 330731840 | 6530 | 6530 | 6530 | 6530 | 27 |
| 532 | 20240109 | 094400 | 330555530 | 6530 | 6530 | 6530 | 6530 | 226 |
| 533 | 20240109 | 094300 | 329079750 | 6530 | 6520 | 6530 | 6520 | 146 |
| 534 | 20240109 | 094200 | 328127480 | 6510 | 6530 | 6530 | 6510 | 3757 |
| 535 | 20240109 | 094100 | 303651360 | 6520 | 6540 | 6540 | 6520 | 735 |
| 536 | 20240109 | 094000 | 298851780 | 6540 | 6540 | 6540 | 6530 | 846 |
| 537 | 20240109 | 093900 | 293320940 | 6540 | 6540 | 6540 | 6540 | 50 |
| 538 | 20240109 | 093800 | 292993940 | 6540 | 6530 | 6540 | 6530 | 12 |
| 539 | 20240109 | 093700 | 292915560 | 6530 | 6520 | 6530 | 6520 | 1518 |
| 540 | 20240109 | 093600 | 283005320 | 6510 | 6520 | 6520 | 6510 | 181 |
| 541 | 20240109 | 093500 | 281826980 | 6520 | 6530 | 6530 | 6520 | 2186 |
| 542 | 20240109 | 093400 | 267569890 | 6530 | 6530 | 6530 | 6520 | 409 |
| 543 | 20240109 | 093300 | 264902990 | 6530 | 6530 | 6530 | 6520 | 411 |
| 544 | 20240109 | 093200 | 262219210 | 6530 | 6520 | 6530 | 6520 | 186 |
| 545 | 20240109 | 093100 | 261005130 | 6520 | 6540 | 6540 | 6520 | 406 |
| 546 | 20240109 | 093000 | 258354900 | 6540 | 6520 | 6540 | 6520 | 520 |
| 547 | 20240109 | 092900 | 254959640 | 6520 | 6520 | 6520 | 6520 | 140 |
| 548 | 20240109 | 092800 | 254046840 | 6520 | 6540 | 6540 | 6520 | 475 |
| 549 | 20240109 | 092700 | 250947980 | 6540 | 6530 | 6540 | 6520 | 592 |
| 550 | 20240109 | 092600 | 247084030 | 6520 | 6540 | 6550 | 6520 | 1520 |
| 551 | 20240109 | 092500 | 237171790 | 6550 | 6550 | 6550 | 6550 | 11 |
| 552 | 20240109 | 092400 | 237099740 | 6550 | 6540 | 6550 | 6530 | 331 |
| 553 | 20240109 | 092300 | 234936690 | 6540 | 6540 | 6540 | 6540 | 25 |
| 554 | 20240109 | 092200 | 234773190 | 6540 | 6540 | 6540 | 6540 | 94 |
| 555 | 20240109 | 092100 | 234158430 | 6540 | 6540 | 6540 | 6540 | 201 |
| 556 | 20240109 | 092000 | 232843890 | 6530 | 6550 | 6550 | 6520 | 297 |
| 557 | 20240109 | 091900 | 230905210 | 6550 | 6550 | 6550 | 6550 | 152 |
| 558 | 20240109 | 091800 | 229909610 | 6520 | 6540 | 6540 | 6520 | 1136 |
| 559 | 20240109 | 091700 | 222496450 | 6540 | 6550 | 6550 | 6540 | 3522 |
| 560 | 20240109 | 091600 | 199459510 | 6550 | 6550 | 6550 | 6540 | 1226 |
| 561 | 20240109 | 091500 | 191441390 | 6560 | 6560 | 6570 | 6550 | 1202 |
| 562 | 20240109 | 091400 | 183567260 | 6560 | 6560 | 6570 | 6560 | 603 |
| 563 | 20240109 | 091300 | 179608650 | 6560 | 6570 | 6570 | 6560 | 586 |
| 564 | 20240109 | 091200 | 175758840 | 6570 | 6560 | 6580 | 6560 | 3384 |
| 565 | 20240109 | 091100 | 153530360 | 6560 | 6560 | 6560 | 6560 | 637 |
| 566 | 20240109 | 091000 | 149351640 | 6560 | 6560 | 6560 | 6560 | 145 |
| 567 | 20240109 | 090900 | 148400440 | 6550 | 6560 | 6570 | 6550 | 638 |
| 568 | 20240109 | 090800 | 144221230 | 6550 | 6570 | 6570 | 6550 | 1001 |
| 569 | 20240109 | 090700 | 137655570 | 6570 | 6550 | 6570 | 6550 | 2500 |
| 570 | 20240109 | 090600 | 121257100 | 6550 | 6550 | 6560 | 6550 | 479 |
| 571 | 20240109 | 090500 | 118119490 | 6550 | 6550 | 6560 | 6550 | 712 |
| 572 | 20240109 | 090400 | 113455790 | 6550 | 6550 | 6550 | 6550 | 1207 |
| 573 | 20240109 | 090300 | 105549940 | 6550 | 6560 | 6560 | 6550 | 1011 |
| 574 | 20240109 | 090200 | 98922780 | 6550 | 6570 | 6570 | 6550 | 1375 |
| 575 | 20240109 | 090100 | 89896410 | 6570 | 6560 | 6570 | 6550 | 1944 |
| 576 | 20240109 | 090000 | 77127680 | 6580 | 6540 | 6590 | 6540 | 11779 |