28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 3 | 20240105 | 183300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20240105 | 183200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20240105 | 183100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20240105 | 183000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20240105 | 182900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20240105 | 182800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20240105 | 182700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20240105 | 182600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20240105 | 182500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20240105 | 182400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20240105 | 182300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20240105 | 182200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20240105 | 182100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20240105 | 182000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20240105 | 181900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20240105 | 181800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20240105 | 181700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20240105 | 181600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20240105 | 181500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20240105 | 181400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20240105 | 181300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20240105 | 181200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20240105 | 181100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20240105 | 181000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20240105 | 180900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20240105 | 180800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20240105 | 180700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20240105 | 180600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20240105 | 180500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20240105 | 180400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 33 | 20240105 | 180300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20240105 | 180200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20240105 | 180100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20240105 | 180000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20240105 | 175900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20240105 | 175800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20240105 | 175700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20240105 | 175600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20240105 | 175500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20240105 | 175400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20240105 | 175300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20240105 | 175200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20240105 | 175100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20240105 | 175000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20240105 | 174900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20240105 | 174800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20240105 | 174700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20240105 | 174600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20240105 | 174500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20240105 | 174400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20240105 | 174300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20240105 | 174200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20240105 | 174100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20240105 | 174000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20240105 | 173900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20240105 | 173800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20240105 | 173700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20240105 | 173600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20240105 | 173500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20240105 | 173400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 63 | 20240105 | 173300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20240105 | 173200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20240105 | 173100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20240105 | 173000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20240105 | 172900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20240105 | 172800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20240105 | 172700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20240105 | 172600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20240105 | 172500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20240105 | 172400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20240105 | 172300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20240105 | 172200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20240105 | 172100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20240105 | 172000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20240105 | 171900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20240105 | 171800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20240105 | 171700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20240105 | 171600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20240105 | 171500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20240105 | 171400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20240105 | 171300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20240105 | 171200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20240105 | 171100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20240105 | 171000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20240105 | 170900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20240105 | 170800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20240105 | 170700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20240105 | 170600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20240105 | 170500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20240105 | 170400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 93 | 20240105 | 170300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20240105 | 170200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20240105 | 170100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20240105 | 170000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20240105 | 165900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20240105 | 165800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20240105 | 165700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20240105 | 165600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20240105 | 165500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20240105 | 165400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20240105 | 165300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20240105 | 165200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20240105 | 165100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20240105 | 165000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20240105 | 164900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20240105 | 164800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20240105 | 164700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20240105 | 164600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20240105 | 164500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20240105 | 164400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20240105 | 164300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20240105 | 164200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20240105 | 164100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20240105 | 164000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20240105 | 163900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20240105 | 163800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20240105 | 163700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20240105 | 163600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20240105 | 163500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20240105 | 163400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 123 | 20240105 | 163300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20240105 | 163200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20240105 | 163100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20240105 | 163000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20240105 | 162900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20240105 | 162800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20240105 | 162700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20240105 | 162600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20240105 | 162500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20240105 | 162400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20240105 | 162300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20240105 | 162200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20240105 | 162100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20240105 | 162000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20240105 | 161900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20240105 | 161800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20240105 | 161700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20240105 | 161600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20240105 | 161500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20240105 | 161400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20240105 | 161300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20240105 | 161200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20240105 | 161100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20240105 | 161000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20240105 | 160900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20240105 | 160800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20240105 | 160700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20240105 | 160600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20240105 | 160500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20240105 | 160400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 153 | 20240105 | 160300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20240105 | 160200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20240105 | 160100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20240105 | 160000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20240105 | 155900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20240105 | 155800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20240105 | 155700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20240105 | 155600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20240105 | 155500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20240105 | 155400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20240105 | 155300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20240105 | 155200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20240105 | 155100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20240105 | 155000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20240105 | 154900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20240105 | 154800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20240105 | 154700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20240105 | 154600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20240105 | 154500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20240105 | 154400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20240105 | 154300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20240105 | 154200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20240105 | 154100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20240105 | 154000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20240105 | 153900 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20240105 | 153800 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20240105 | 153700 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20240105 | 153600 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20240105 | 153500 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20240105 | 153400 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 183 | 20240105 | 153300 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20240105 | 153200 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20240105 | 153100 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20240105 | 153000 | 2067579710 | 6520 | 6520 | 6520 | 6520 | 13090 |
| 187 | 20240105 | 152900 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20240105 | 152800 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20240105 | 152700 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20240105 | 152600 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20240105 | 152500 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20240105 | 152400 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20240105 | 152300 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20240105 | 152200 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20240105 | 152100 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20240105 | 152000 | 1982232910 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20240105 | 151900 | 1982232910 | 6550 | 6540 | 6550 | 6530 | 696 |
| 198 | 20240105 | 151800 | 1977679690 | 6540 | 6530 | 6540 | 6530 | 380 |
| 199 | 20240105 | 151700 | 1975195480 | 6530 | 6540 | 6540 | 6530 | 102 |
| 200 | 20240105 | 151600 | 1974529310 | 6540 | 6530 | 6540 | 6520 | 1581 |
| 201 | 20240105 | 151500 | 1964205170 | 6530 | 6530 | 6530 | 6520 | 1541 |
| 202 | 20240105 | 151400 | 1954146770 | 6530 | 6530 | 6540 | 6530 | 175 |
| 203 | 20240105 | 151300 | 1953004010 | 6540 | 6530 | 6540 | 6530 | 1340 |
| 204 | 20240105 | 151200 | 1944252930 | 6530 | 6530 | 6540 | 6530 | 507 |
| 205 | 20240105 | 151100 | 1940941070 | 6530 | 6530 | 6540 | 6530 | 984 |
| 206 | 20240105 | 151000 | 1934509250 | 6540 | 6530 | 6550 | 6530 | 493 |
| 207 | 20240105 | 150900 | 1931285250 | 6520 | 6520 | 6520 | 6520 | 437 |
| 208 | 20240105 | 150800 | 1928436010 | 6520 | 6530 | 6540 | 6520 | 284 |
| 209 | 20240105 | 150700 | 1926581700 | 6530 | 6510 | 6530 | 6500 | 115 |
| 210 | 20240105 | 150600 | 1925833610 | 6500 | 6540 | 6540 | 6490 | 24218 |
| 211 | 20240105 | 150500 | 1768193250 | 6540 | 6540 | 6540 | 6530 | 352 |
| 212 | 20240105 | 150400 | 1765891830 | 6540 | 6540 | 6550 | 6540 | 101 |
| 213 | 20240105 | 150300 | 1765231280 | 6550 | 6540 | 6550 | 6540 | 254 |
| 214 | 20240105 | 150200 | 1763568100 | 6540 | 6540 | 6550 | 6540 | 1272 |
| 215 | 20240105 | 150100 | 1755248630 | 6540 | 6550 | 6550 | 6540 | 287 |
| 216 | 20240105 | 150000 | 1753371610 | 6550 | 6550 | 6550 | 6540 | 49 |
| 217 | 20240105 | 145900 | 1753051090 | 6540 | 6550 | 6550 | 6540 | 363 |
| 218 | 20240105 | 145800 | 1750673660 | 6550 | 6560 | 6560 | 6540 | 485 |
| 219 | 20240105 | 145700 | 1747496800 | 6560 | 6550 | 6560 | 6550 | 1115 |
| 220 | 20240105 | 145600 | 1740193480 | 6550 | 6560 | 6560 | 6550 | 35 |
| 221 | 20240105 | 145500 | 1739964170 | 6550 | 6550 | 6560 | 6550 | 162 |
| 222 | 20240105 | 145400 | 1738901900 | 6560 | 6550 | 6560 | 6550 | 569 |
| 223 | 20240105 | 145300 | 1735174860 | 6550 | 6560 | 6570 | 6550 | 43 |
| 224 | 20240105 | 145200 | 1734893100 | 6550 | 6570 | 6570 | 6550 | 441 |
| 225 | 20240105 | 145100 | 1732001850 | 6570 | 6560 | 6570 | 6550 | 688 |
| 226 | 20240105 | 145000 | 1727491740 | 6560 | 6560 | 6560 | 6540 | 1255 |
| 227 | 20240105 | 144900 | 1719260490 | 6560 | 6550 | 6560 | 6540 | 2034 |
| 228 | 20240105 | 144800 | 1705925960 | 6550 | 6540 | 6550 | 6540 | 53 |
| 229 | 20240105 | 144700 | 1705579240 | 6540 | 6550 | 6550 | 6540 | 677 |
| 230 | 20240105 | 144600 | 1701148240 | 6550 | 6540 | 6550 | 6540 | 135 |
| 231 | 20240105 | 144500 | 1700264320 | 6540 | 6540 | 6550 | 6530 | 994 |
| 232 | 20240105 | 144400 | 1693763760 | 6540 | 6530 | 6540 | 6530 | 780 |
| 233 | 20240105 | 144300 | 1688662870 | 6530 | 6540 | 6540 | 6530 | 505 |
| 234 | 20240105 | 144200 | 1685360380 | 6530 | 6540 | 6540 | 6530 | 372 |
| 235 | 20240105 | 144100 | 1682928190 | 6540 | 6540 | 6540 | 6540 | 23 |
| 236 | 20240105 | 144000 | 1682777770 | 6530 | 6540 | 6540 | 6530 | 19 |
| 237 | 20240105 | 143900 | 1682653660 | 6540 | 6540 | 6540 | 6540 | 106 |
| 238 | 20240105 | 143800 | 1681960420 | 6540 | 6530 | 6540 | 6530 | 270 |
| 239 | 20240105 | 143700 | 1680195200 | 6540 | 6530 | 6540 | 6530 | 309 |
| 240 | 20240105 | 143600 | 1678174440 | 6530 | 6530 | 6540 | 6530 | 730 |
| 241 | 20240105 | 143500 | 1673407440 | 6540 | 6540 | 6540 | 6540 | 354 |
| 242 | 20240105 | 143400 | 1671092280 | 6540 | 6540 | 6550 | 6540 | 129 |
| 243 | 20240105 | 143300 | 1670248600 | 6530 | 6540 | 6550 | 6530 | 486 |
| 244 | 20240105 | 143200 | 1667072430 | 6550 | 6540 | 6550 | 6540 | 38 |
| 245 | 20240105 | 143100 | 1666823730 | 6530 | 6530 | 6530 | 6530 | 0 |
| 246 | 20240105 | 143000 | 1666823730 | 6530 | 6530 | 6530 | 6530 | 30 |
| 247 | 20240105 | 142900 | 1666627830 | 6530 | 6530 | 6530 | 6530 | 2104 |
| 248 | 20240105 | 142800 | 1652888710 | 6530 | 6530 | 6530 | 6530 | 1095 |
| 249 | 20240105 | 142700 | 1645738360 | 6530 | 6540 | 6540 | 6520 | 2411 |
| 250 | 20240105 | 142600 | 1629988010 | 6540 | 6540 | 6540 | 6540 | 166 |
| 251 | 20240105 | 142500 | 1628902370 | 6540 | 6550 | 6550 | 6540 | 72 |
| 252 | 20240105 | 142400 | 1628431320 | 6540 | 6540 | 6550 | 6540 | 855 |
| 253 | 20240105 | 142300 | 1622834140 | 6550 | 6550 | 6550 | 6550 | 1 |
| 254 | 20240105 | 142200 | 1622827590 | 6560 | 6540 | 6560 | 6540 | 24 |
| 255 | 20240105 | 142100 | 1622670610 | 6540 | 6550 | 6550 | 6540 | 4458 |
| 256 | 20240105 | 142000 | 1593478360 | 6550 | 6560 | 6560 | 6550 | 20 |
| 257 | 20240105 | 141900 | 1593347340 | 6560 | 6560 | 6560 | 6560 | 320 |
| 258 | 20240105 | 141800 | 1591248140 | 6550 | 6550 | 6550 | 6550 | 0 |
| 259 | 20240105 | 141700 | 1591248140 | 6550 | 6560 | 6560 | 6550 | 82 |
| 260 | 20240105 | 141600 | 1590710760 | 6550 | 6560 | 6560 | 6550 | 38 |
| 261 | 20240105 | 141500 | 1590461670 | 6560 | 6550 | 6560 | 6550 | 1357 |
| 262 | 20240105 | 141400 | 1581568290 | 6560 | 6560 | 6560 | 6560 | 1 |
| 263 | 20240105 | 141300 | 1581561730 | 6550 | 6570 | 6570 | 6550 | 199 |
| 264 | 20240105 | 141200 | 1580255380 | 6560 | 6560 | 6560 | 6560 | 179 |
| 265 | 20240105 | 141100 | 1579081140 | 6560 | 6560 | 6560 | 6560 | 311 |
| 266 | 20240105 | 141000 | 1577040980 | 6560 | 6560 | 6560 | 6560 | 55 |
| 267 | 20240105 | 140900 | 1576680180 | 6560 | 6560 | 6560 | 6560 | 20 |
| 268 | 20240105 | 140800 | 1576548980 | 6560 | 6570 | 6570 | 6560 | 49 |
| 269 | 20240105 | 140700 | 1576227260 | 6570 | 6570 | 6570 | 6570 | 1 |
| 270 | 20240105 | 140600 | 1576220690 | 6550 | 6550 | 6570 | 6550 | 383 |
| 271 | 20240105 | 140500 | 1573710960 | 6570 | 6570 | 6570 | 6550 | 249 |
| 272 | 20240105 | 140400 | 1572079030 | 6570 | 6570 | 6570 | 6570 | 1 |
| 273 | 20240105 | 140300 | 1572072460 | 6570 | 6570 | 6570 | 6570 | 10 |
| 274 | 20240105 | 140200 | 1572006760 | 6570 | 6560 | 6570 | 6560 | 164 |
| 275 | 20240105 | 140100 | 1570930600 | 6560 | 6570 | 6570 | 6560 | 201 |
| 276 | 20240105 | 140000 | 1569612030 | 6570 | 6570 | 6570 | 6570 | 320 |
| 277 | 20240105 | 135900 | 1567509630 | 6570 | 6570 | 6570 | 6570 | 0 |
| 278 | 20240105 | 135800 | 1567509630 | 6570 | 6570 | 6570 | 6550 | 1166 |
| 279 | 20240105 | 135700 | 1559854190 | 6570 | 6560 | 6570 | 6560 | 558 |
| 280 | 20240105 | 135600 | 1556193700 | 6570 | 6560 | 6570 | 6560 | 365 |
| 281 | 20240105 | 135500 | 1553799290 | 6560 | 6550 | 6560 | 6550 | 54 |
| 282 | 20240105 | 135400 | 1553445060 | 6550 | 6550 | 6560 | 6550 | 174 |
| 283 | 20240105 | 135300 | 1552305330 | 6570 | 6570 | 6570 | 6570 | 0 |
| 284 | 20240105 | 135200 | 1552305330 | 6570 | 6560 | 6570 | 6560 | 1100 |
| 285 | 20240105 | 135100 | 1545089320 | 6560 | 6550 | 6560 | 6550 | 951 |
| 286 | 20240105 | 135000 | 1538858870 | 6560 | 6560 | 6560 | 6560 | 1 |
| 287 | 20240105 | 134900 | 1538852310 | 6550 | 6560 | 6560 | 6550 | 212 |
| 288 | 20240105 | 134800 | 1537463700 | 6560 | 6550 | 6560 | 6550 | 19 |
| 289 | 20240105 | 134700 | 1537339100 | 6550 | 6540 | 6550 | 6540 | 4298 |
| 290 | 20240105 | 134600 | 1509224990 | 6540 | 6550 | 6550 | 6530 | 2520 |
| 291 | 20240105 | 134500 | 1492744730 | 6540 | 6530 | 6540 | 6530 | 1775 |
| 292 | 20240105 | 134400 | 1481148480 | 6540 | 6550 | 6550 | 6540 | 140 |
| 293 | 20240105 | 134300 | 1480232720 | 6550 | 6550 | 6550 | 6550 | 256 |
| 294 | 20240105 | 134200 | 1478555920 | 6530 | 6550 | 6550 | 6530 | 60 |
| 295 | 20240105 | 134100 | 1478164060 | 6550 | 6530 | 6550 | 6530 | 132 |
| 296 | 20240105 | 134000 | 1477301900 | 6520 | 6540 | 6550 | 6520 | 4426 |
| 297 | 20240105 | 133900 | 1448418620 | 6540 | 6540 | 6540 | 6540 | 0 |
| 298 | 20240105 | 133800 | 1448418620 | 6540 | 6550 | 6550 | 6540 | 7 |
| 299 | 20240105 | 133700 | 1448372780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 300 | 20240105 | 133600 | 1448372780 | 6540 | 6540 | 6540 | 6540 | 1000 |
| 301 | 20240105 | 133500 | 1441832780 | 6540 | 6540 | 6540 | 6540 | 283 |
| 302 | 20240105 | 133400 | 1439981960 | 6540 | 6540 | 6540 | 6540 | 390 |
| 303 | 20240105 | 133300 | 1437431360 | 6540 | 6530 | 6540 | 6520 | 910 |
| 304 | 20240105 | 133200 | 1431489210 | 6530 | 6540 | 6540 | 6530 | 232 |
| 305 | 20240105 | 133100 | 1429974120 | 6540 | 6540 | 6540 | 6530 | 715 |
| 306 | 20240105 | 133000 | 1425305030 | 6540 | 6550 | 6550 | 6540 | 550 |
| 307 | 20240105 | 132900 | 1421702590 | 6550 | 6550 | 6550 | 6550 | 10 |
| 308 | 20240105 | 132800 | 1421637090 | 6550 | 6550 | 6550 | 6530 | 3211 |
| 309 | 20240105 | 132700 | 1400643480 | 6550 | 6550 | 6550 | 6550 | 4 |
| 310 | 20240105 | 132600 | 1400617280 | 6550 | 6550 | 6550 | 6530 | 3064 |
| 311 | 20240105 | 132500 | 1380589400 | 6560 | 6540 | 6560 | 6540 | 139 |
| 312 | 20240105 | 132400 | 1379680300 | 6540 | 6560 | 6560 | 6540 | 3 |
| 313 | 20240105 | 132300 | 1379660660 | 6560 | 6550 | 6560 | 6540 | 1842 |
| 314 | 20240105 | 132200 | 1367611750 | 6550 | 6550 | 6550 | 6550 | 370 |
| 315 | 20240105 | 132100 | 1365188250 | 6550 | 6550 | 6550 | 6550 | 166 |
| 316 | 20240105 | 132000 | 1364100950 | 6550 | 6560 | 6560 | 6550 | 631 |
| 317 | 20240105 | 131900 | 1359964690 | 6550 | 6570 | 6570 | 6550 | 3759 |
| 318 | 20240105 | 131800 | 1335305220 | 6570 | 6570 | 6570 | 6560 | 410 |
| 319 | 20240105 | 131700 | 1332611600 | 6570 | 6570 | 6570 | 6570 | 2 |
| 320 | 20240105 | 131600 | 1332598460 | 6570 | 6570 | 6570 | 6570 | 14 |
| 321 | 20240105 | 131500 | 1332506480 | 6570 | 6570 | 6570 | 6560 | 162 |
| 322 | 20240105 | 131400 | 1331443640 | 6570 | 6580 | 6580 | 6570 | 1015 |
| 323 | 20240105 | 131300 | 1324774990 | 6580 | 6580 | 6580 | 6580 | 4857 |
| 324 | 20240105 | 131200 | 1292815930 | 6580 | 6580 | 6580 | 6570 | 716 |
| 325 | 20240105 | 131100 | 1288111790 | 6570 | 6570 | 6570 | 6570 | 293 |
| 326 | 20240105 | 131000 | 1286186780 | 6570 | 6580 | 6580 | 6570 | 305 |
| 327 | 20240105 | 130900 | 1284182310 | 6570 | 6570 | 6580 | 6570 | 650 |
| 328 | 20240105 | 130800 | 1279911800 | 6580 | 6580 | 6580 | 6580 | 1456 |
| 329 | 20240105 | 130700 | 1270331320 | 6590 | 6590 | 6590 | 6590 | 1 |
| 330 | 20240105 | 130600 | 1270324730 | 6580 | 6580 | 6580 | 6580 | 2651 |
| 331 | 20240105 | 130500 | 1252881150 | 6590 | 6590 | 6590 | 6590 | 21 |
| 332 | 20240105 | 130400 | 1252742760 | 6590 | 6590 | 6590 | 6590 | 34 |
| 333 | 20240105 | 130300 | 1252518700 | 6580 | 6580 | 6580 | 6580 | 912 |
| 334 | 20240105 | 130200 | 1246517740 | 6580 | 6590 | 6590 | 6580 | 314 |
| 335 | 20240105 | 130100 | 1244450720 | 6590 | 6590 | 6590 | 6580 | 453 |
| 336 | 20240105 | 130000 | 1241467850 | 6590 | 6590 | 6590 | 6590 | 37 |
| 337 | 20240105 | 125900 | 1241224020 | 6590 | 6580 | 6590 | 6580 | 66 |
| 338 | 20240105 | 125800 | 1240789640 | 6580 | 6590 | 6590 | 6580 | 1847 |
| 339 | 20240105 | 125700 | 1228636340 | 6590 | 6590 | 6590 | 6580 | 98 |
| 340 | 20240105 | 125600 | 1227990570 | 6590 | 6590 | 6590 | 6590 | 2 |
| 341 | 20240105 | 125500 | 1227977390 | 6580 | 6590 | 6590 | 6580 | 523 |
| 342 | 20240105 | 125400 | 1224535410 | 6590 | 6600 | 6600 | 6590 | 1389 |
| 343 | 20240105 | 125300 | 1215381880 | 6600 | 6590 | 6600 | 6590 | 1152 |
| 344 | 20240105 | 125200 | 1207790180 | 6590 | 6600 | 6600 | 6590 | 7 |
| 345 | 20240105 | 125100 | 1207744040 | 6600 | 6600 | 6600 | 6590 | 116 |
| 346 | 20240105 | 125000 | 1206978570 | 6600 | 6590 | 6600 | 6590 | 108 |
| 347 | 20240105 | 124900 | 1206266720 | 6600 | 6600 | 6600 | 6590 | 111 |
| 348 | 20240105 | 124800 | 1205534190 | 6600 | 6600 | 6600 | 6590 | 138 |
| 349 | 20240105 | 124700 | 1204623450 | 6600 | 6600 | 6600 | 6600 | 60 |
| 350 | 20240105 | 124600 | 1204227450 | 6590 | 6610 | 6610 | 6590 | 1071 |
| 351 | 20240105 | 124500 | 1197158870 | 6600 | 6600 | 6600 | 6600 | 4898 |
| 352 | 20240105 | 124400 | 1164832070 | 6600 | 6600 | 6600 | 6590 | 517 |
| 353 | 20240105 | 124300 | 1161424870 | 6600 | 6590 | 6600 | 6590 | 445 |
| 354 | 20240105 | 124200 | 1158489970 | 6590 | 6590 | 6600 | 6590 | 8 |
| 355 | 20240105 | 124100 | 1158437240 | 6600 | 6590 | 6600 | 6590 | 202 |
| 356 | 20240105 | 124000 | 1157104060 | 6590 | 6590 | 6600 | 6580 | 3830 |
| 357 | 20240105 | 123900 | 1131830650 | 6580 | 6590 | 6590 | 6580 | 24 |
| 358 | 20240105 | 123800 | 1131672720 | 6590 | 6600 | 6600 | 6590 | 381 |
| 359 | 20240105 | 123700 | 1129161680 | 6600 | 6590 | 6600 | 6590 | 207 |
| 360 | 20240105 | 123600 | 1127795600 | 6590 | 6580 | 6590 | 6580 | 710 |
| 361 | 20240105 | 123500 | 1123118290 | 6570 | 6580 | 6580 | 6570 | 57 |
| 362 | 20240105 | 123400 | 1122743770 | 6570 | 6580 | 6580 | 6570 | 24 |
| 363 | 20240105 | 123300 | 1122585910 | 6580 | 6570 | 6580 | 6570 | 486 |
| 364 | 20240105 | 123200 | 1119392800 | 6570 | 6570 | 6580 | 6570 | 19 |
| 365 | 20240105 | 123100 | 1119267960 | 6570 | 6580 | 6580 | 6570 | 224 |
| 366 | 20240105 | 123000 | 1117794270 | 6570 | 6570 | 6580 | 6570 | 145 |
| 367 | 20240105 | 122900 | 1116841520 | 6580 | 6580 | 6580 | 6580 | 108 |
| 368 | 20240105 | 122800 | 1116130880 | 6570 | 6560 | 6570 | 6560 | 280 |
| 369 | 20240105 | 122700 | 1114291430 | 6560 | 6560 | 6560 | 6560 | 5 |
| 370 | 20240105 | 122600 | 1114258630 | 6570 | 6570 | 6570 | 6560 | 515 |
| 371 | 20240105 | 122500 | 1110875620 | 6570 | 6560 | 6570 | 6560 | 17 |
| 372 | 20240105 | 122400 | 1110763990 | 6560 | 6560 | 6560 | 6560 | 5 |
| 373 | 20240105 | 122300 | 1110731190 | 6560 | 6570 | 6570 | 6560 | 62 |
| 374 | 20240105 | 122200 | 1110324460 | 6560 | 6560 | 6560 | 6550 | 13 |
| 375 | 20240105 | 122100 | 1110239230 | 6540 | 6550 | 6550 | 6540 | 3235 |
| 376 | 20240105 | 122000 | 1089061530 | 6560 | 6560 | 6570 | 6560 | 395 |
| 377 | 20240105 | 121900 | 1086470210 | 6560 | 6570 | 6570 | 6560 | 565 |
| 378 | 20240105 | 121800 | 1082763700 | 6570 | 6570 | 6570 | 6560 | 21 |
| 379 | 20240105 | 121700 | 1082625880 | 6560 | 6560 | 6560 | 6560 | 155 |
| 380 | 20240105 | 121600 | 1081609080 | 6560 | 6560 | 6570 | 6560 | 465 |
| 381 | 20240105 | 121500 | 1078558670 | 6560 | 6570 | 6570 | 6560 | 398 |
| 382 | 20240105 | 121400 | 1075945810 | 6560 | 6560 | 6570 | 6560 | 564 |
| 383 | 20240105 | 121300 | 1072245920 | 6570 | 6560 | 6570 | 6560 | 59 |
| 384 | 20240105 | 121200 | 1071858340 | 6570 | 6560 | 6570 | 6560 | 210 |
| 385 | 20240105 | 121100 | 1070479740 | 6560 | 6570 | 6570 | 6560 | 42 |
| 386 | 20240105 | 121000 | 1070203860 | 6570 | 6570 | 6570 | 6560 | 173 |
| 387 | 20240105 | 120900 | 1069067300 | 6560 | 6570 | 6570 | 6560 | 553 |
| 388 | 20240105 | 120800 | 1065439590 | 6560 | 6560 | 6560 | 6560 | 5 |
| 389 | 20240105 | 120700 | 1065406790 | 6560 | 6560 | 6560 | 6560 | 31 |
| 390 | 20240105 | 120600 | 1065203430 | 6560 | 6570 | 6570 | 6560 | 70 |
| 391 | 20240105 | 120500 | 1064744070 | 6570 | 6560 | 6570 | 6560 | 183 |
| 392 | 20240105 | 120400 | 1063541810 | 6570 | 6570 | 6570 | 6560 | 53 |
| 393 | 20240105 | 120300 | 1063193650 | 6560 | 6560 | 6560 | 6560 | 0 |
| 394 | 20240105 | 120200 | 1063193650 | 6560 | 6560 | 6560 | 6560 | 6 |
| 395 | 20240105 | 120100 | 1063154290 | 6570 | 6560 | 6570 | 6560 | 69 |
| 396 | 20240105 | 120000 | 1062701010 | 6570 | 6570 | 6570 | 6570 | 24 |
| 397 | 20240105 | 115900 | 1062543330 | 6560 | 6560 | 6560 | 6560 | 605 |
| 398 | 20240105 | 115800 | 1058574530 | 6570 | 6560 | 6570 | 6560 | 664 |
| 399 | 20240105 | 115700 | 1054217680 | 6570 | 6560 | 6570 | 6560 | 141 |
| 400 | 20240105 | 115600 | 1053291340 | 6570 | 6570 | 6570 | 6560 | 107 |
| 401 | 20240105 | 115500 | 1052588400 | 6570 | 6560 | 6570 | 6560 | 105 |
| 402 | 20240105 | 115400 | 1051898600 | 6570 | 6570 | 6570 | 6560 | 143 |
| 403 | 20240105 | 115300 | 1050959440 | 6560 | 6560 | 6560 | 6560 | 6 |
| 404 | 20240105 | 115200 | 1050920080 | 6560 | 6560 | 6570 | 6560 | 241 |
| 405 | 20240105 | 115100 | 1049337970 | 6570 | 6560 | 6570 | 6560 | 93 |
| 406 | 20240105 | 115000 | 1048727540 | 6560 | 6570 | 6570 | 6560 | 959 |
| 407 | 20240105 | 114900 | 1042436390 | 6570 | 6560 | 6570 | 6560 | 107 |
| 408 | 20240105 | 114800 | 1041733460 | 6560 | 6570 | 6570 | 6560 | 904 |
| 409 | 20240105 | 114700 | 1035802180 | 6570 | 6570 | 6570 | 6560 | 8 |
| 410 | 20240105 | 114600 | 1035749670 | 6570 | 6560 | 6570 | 6560 | 78 |
| 411 | 20240105 | 114500 | 1035237220 | 6560 | 6560 | 6570 | 6560 | 316 |
| 412 | 20240105 | 114400 | 1033163010 | 6560 | 6560 | 6560 | 6560 | 18 |
| 413 | 20240105 | 114300 | 1033044930 | 6560 | 6570 | 6570 | 6560 | 516 |
| 414 | 20240105 | 114200 | 1029659830 | 6560 | 6560 | 6580 | 6550 | 485 |
| 415 | 20240105 | 114100 | 1026477990 | 6570 | 6570 | 6570 | 6560 | 12 |
| 416 | 20240105 | 114000 | 1026399240 | 6560 | 6570 | 6570 | 6560 | 8 |
| 417 | 20240105 | 113900 | 1026346700 | 6560 | 6570 | 6570 | 6560 | 58 |
| 418 | 20240105 | 113800 | 1025965740 | 6570 | 6570 | 6570 | 6560 | 162 |
| 419 | 20240105 | 113700 | 1024902970 | 6570 | 6570 | 6570 | 6570 | 579 |
| 420 | 20240105 | 113600 | 1021098940 | 6570 | 6570 | 6580 | 6570 | 275 |
| 421 | 20240105 | 113500 | 1019291450 | 6570 | 6560 | 6570 | 6560 | 424 |
| 422 | 20240105 | 113400 | 1016509010 | 6570 | 6560 | 6580 | 6560 | 12 |
| 423 | 20240105 | 113300 | 1016430230 | 6560 | 6550 | 6560 | 6540 | 838 |
| 424 | 20240105 | 113200 | 1010942810 | 6550 | 6550 | 6560 | 6550 | 1151 |
| 425 | 20240105 | 113100 | 1003403750 | 6570 | 6570 | 6570 | 6550 | 2205 |
| 426 | 20240105 | 113000 | 988956300 | 6570 | 6560 | 6580 | 6560 | 67 |
| 427 | 20240105 | 112900 | 988516740 | 6560 | 6560 | 6580 | 6550 | 3997 |
| 428 | 20240105 | 112800 | 962309410 | 6570 | 6580 | 6580 | 6570 | 158 |
| 429 | 20240105 | 112700 | 961271340 | 6570 | 6580 | 6580 | 6570 | 380 |
| 430 | 20240105 | 112600 | 958774700 | 6580 | 6580 | 6580 | 6570 | 85 |
| 431 | 20240105 | 112500 | 958215460 | 6580 | 6580 | 6580 | 6580 | 2 |
| 432 | 20240105 | 112400 | 958202300 | 6570 | 6570 | 6570 | 6570 | 5 |
| 433 | 20240105 | 112300 | 958169450 | 6580 | 6580 | 6580 | 6570 | 1677 |
| 434 | 20240105 | 112200 | 947138920 | 6600 | 6600 | 6600 | 6600 | 11 |
| 435 | 20240105 | 112100 | 947066320 | 6590 | 6590 | 6590 | 6580 | 213 |
| 436 | 20240105 | 112000 | 945662750 | 6580 | 6590 | 6590 | 6580 | 341 |
| 437 | 20240105 | 111900 | 943418960 | 6580 | 6580 | 6580 | 6570 | 4510 |
| 438 | 20240105 | 111800 | 913774730 | 6590 | 6590 | 6590 | 6590 | 313 |
| 439 | 20240105 | 111700 | 911712060 | 6600 | 6600 | 6600 | 6590 | 186 |
| 440 | 20240105 | 111600 | 910485060 | 6590 | 6590 | 6590 | 6590 | 202 |
| 441 | 20240105 | 111500 | 909153880 | 6590 | 6600 | 6600 | 6580 | 105 |
| 442 | 20240105 | 111400 | 908461950 | 6590 | 6580 | 6600 | 6580 | 355 |
| 443 | 20240105 | 111300 | 906126010 | 6580 | 6580 | 6610 | 6570 | 354 |
| 444 | 20240105 | 111200 | 903794340 | 6580 | 6580 | 6580 | 6580 | 6 |
| 445 | 20240105 | 111100 | 903754860 | 6610 | 6570 | 6610 | 6570 | 317 |
| 446 | 20240105 | 111000 | 901664370 | 6580 | 6580 | 6610 | 6580 | 121 |
| 447 | 20240105 | 110900 | 900866270 | 6570 | 6580 | 6580 | 6570 | 262 |
| 448 | 20240105 | 110800 | 899144850 | 6580 | 6600 | 6610 | 6580 | 224 |
| 449 | 20240105 | 110700 | 897664600 | 6610 | 6580 | 6610 | 6570 | 2364 |
| 450 | 20240105 | 110600 | 882064170 | 6570 | 6570 | 6570 | 6570 | 5 |
| 451 | 20240105 | 110500 | 882031320 | 6570 | 6560 | 6570 | 6560 | 322 |
| 452 | 20240105 | 110400 | 879915790 | 6570 | 6570 | 6570 | 6560 | 384 |
| 453 | 20240105 | 110300 | 877393010 | 6560 | 6570 | 6570 | 6560 | 419 |
| 454 | 20240105 | 110200 | 874640820 | 6580 | 6580 | 6580 | 6580 | 0 |
| 455 | 20240105 | 110100 | 874640820 | 6580 | 6590 | 6590 | 6580 | 198 |
| 456 | 20240105 | 110000 | 873336010 | 6590 | 6580 | 6590 | 6570 | 12 |
| 457 | 20240105 | 105900 | 873257090 | 6590 | 6580 | 6590 | 6560 | 2039 |
| 458 | 20240105 | 105800 | 859872170 | 6590 | 6580 | 6590 | 6580 | 213 |
| 459 | 20240105 | 105700 | 858470620 | 6570 | 6580 | 6580 | 6570 | 211 |
| 460 | 20240105 | 105600 | 857082850 | 6580 | 6570 | 6580 | 6570 | 24 |
| 461 | 20240105 | 105500 | 856925100 | 6570 | 6570 | 6580 | 6570 | 158 |
| 462 | 20240105 | 105400 | 855887020 | 6570 | 6560 | 6570 | 6560 | 944 |
| 463 | 20240105 | 105300 | 849687000 | 6560 | 6570 | 6570 | 6560 | 111 |
| 464 | 20240105 | 105200 | 848957740 | 6570 | 6570 | 6580 | 6560 | 2458 |
| 465 | 20240105 | 105100 | 832809470 | 6580 | 6580 | 6580 | 6580 | 92 |
| 466 | 20240105 | 105000 | 832204110 | 6570 | 6580 | 6580 | 6570 | 170 |
| 467 | 20240105 | 104900 | 831085520 | 6590 | 6600 | 6600 | 6580 | 1320 |
| 468 | 20240105 | 104800 | 822398620 | 6600 | 6590 | 6600 | 6590 | 811 |
| 469 | 20240105 | 104700 | 817052940 | 6600 | 6600 | 6600 | 6600 | 1 |
| 470 | 20240105 | 104600 | 817046340 | 6590 | 6600 | 6600 | 6590 | 6 |
| 471 | 20240105 | 104500 | 817006790 | 6590 | 6590 | 6600 | 6590 | 264 |
| 472 | 20240105 | 104400 | 815266140 | 6590 | 6600 | 6600 | 6590 | 15 |
| 473 | 20240105 | 104300 | 815167270 | 6600 | 6600 | 6600 | 6590 | 189 |
| 474 | 20240105 | 104200 | 813921440 | 6590 | 6590 | 6590 | 6590 | 45 |
| 475 | 20240105 | 104100 | 813624890 | 6600 | 6580 | 6600 | 6580 | 69 |
| 476 | 20240105 | 104000 | 813170630 | 6600 | 6580 | 6600 | 6570 | 5343 |
| 477 | 20240105 | 103900 | 777933440 | 6580 | 6600 | 6610 | 6580 | 492 |
| 478 | 20240105 | 103800 | 774692060 | 6610 | 6600 | 6610 | 6580 | 1154 |
| 479 | 20240105 | 103700 | 767078620 | 6590 | 6580 | 6590 | 6580 | 11 |
| 480 | 20240105 | 103600 | 767006140 | 6580 | 6590 | 6600 | 6580 | 642 |
| 481 | 20240105 | 103500 | 762777860 | 6600 | 6590 | 6600 | 6580 | 529 |
| 482 | 20240105 | 103400 | 759295290 | 6600 | 6590 | 6600 | 6590 | 509 |
| 483 | 20240105 | 103300 | 755940970 | 6600 | 6580 | 6600 | 6570 | 169 |
| 484 | 20240105 | 103200 | 754826090 | 6580 | 6590 | 6590 | 6580 | 1230 |
| 485 | 20240105 | 103100 | 746732430 | 6590 | 6590 | 6590 | 6590 | 465 |
| 486 | 20240105 | 103000 | 743668080 | 6600 | 6600 | 6600 | 6600 | 158 |
| 487 | 20240105 | 102900 | 742625280 | 6600 | 6590 | 6600 | 6580 | 715 |
| 488 | 20240105 | 102800 | 737907540 | 6590 | 6600 | 6600 | 6590 | 13 |
| 489 | 20240105 | 102700 | 737821850 | 6590 | 6590 | 6590 | 6580 | 293 |
| 490 | 20240105 | 102600 | 735892700 | 6590 | 6590 | 6600 | 6580 | 1110 |
| 491 | 20240105 | 102500 | 728587830 | 6590 | 6600 | 6600 | 6580 | 57 |
| 492 | 20240105 | 102400 | 728212720 | 6590 | 6610 | 6610 | 6590 | 888 |
| 493 | 20240105 | 102300 | 722360690 | 6600 | 6620 | 6620 | 6600 | 1560 |
| 494 | 20240105 | 102200 | 712064450 | 6600 | 6610 | 6620 | 6600 | 705 |
| 495 | 20240105 | 102100 | 707399040 | 6620 | 6610 | 6620 | 6610 | 2018 |
| 496 | 20240105 | 102000 | 694060040 | 6610 | 6610 | 6610 | 6600 | 371 |
| 497 | 20240105 | 101900 | 691608700 | 6610 | 6610 | 6610 | 6600 | 368 |
| 498 | 20240105 | 101800 | 689176270 | 6610 | 6610 | 6610 | 6610 | 3878 |
| 499 | 20240105 | 101700 | 663542690 | 6600 | 6610 | 6610 | 6600 | 41 |
| 500 | 20240105 | 101600 | 663271780 | 6610 | 6590 | 6610 | 6590 | 1081 |
| 501 | 20240105 | 101500 | 656136540 | 6600 | 6600 | 6600 | 6600 | 24 |
| 502 | 20240105 | 101400 | 655978140 | 6590 | 6600 | 6600 | 6590 | 2017 |
| 503 | 20240105 | 101300 | 642665990 | 6600 | 6610 | 6610 | 6600 | 1542 |
| 504 | 20240105 | 101200 | 632483790 | 6610 | 6590 | 6610 | 6590 | 2140 |
| 505 | 20240105 | 101100 | 618361780 | 6590 | 6590 | 6590 | 6580 | 1251 |
| 506 | 20240105 | 101000 | 610118360 | 6570 | 6580 | 6590 | 6570 | 2318 |
| 507 | 20240105 | 100900 | 594864270 | 6590 | 6590 | 6590 | 6580 | 1074 |
| 508 | 20240105 | 100800 | 587790780 | 6590 | 6590 | 6590 | 6580 | 1518 |
| 509 | 20240105 | 100700 | 577787210 | 6590 | 6580 | 6590 | 6580 | 2387 |
| 510 | 20240105 | 100600 | 562062020 | 6590 | 6580 | 6590 | 6580 | 871 |
| 511 | 20240105 | 100500 | 556329630 | 6580 | 6580 | 6580 | 6570 | 166 |
| 512 | 20240105 | 100400 | 555238610 | 6580 | 6570 | 6580 | 6570 | 234 |
| 513 | 20240105 | 100300 | 553698960 | 6570 | 6560 | 6570 | 6560 | 267 |
| 514 | 20240105 | 100200 | 551944780 | 6570 | 6570 | 6570 | 6560 | 434 |
| 515 | 20240105 | 100100 | 549093460 | 6580 | 6560 | 6580 | 6560 | 320 |
| 516 | 20240105 | 100000 | 546991040 | 6570 | 6570 | 6570 | 6570 | 41 |
| 517 | 20240105 | 095900 | 546721670 | 6570 | 6560 | 6570 | 6560 | 77 |
| 518 | 20240105 | 095800 | 546216040 | 6570 | 6570 | 6580 | 6560 | 759 |
| 519 | 20240105 | 095700 | 541229990 | 6560 | 6570 | 6570 | 6560 | 369 |
| 520 | 20240105 | 095600 | 538807330 | 6570 | 6560 | 6570 | 6560 | 1021 |
| 521 | 20240105 | 095500 | 532109410 | 6570 | 6570 | 6570 | 6560 | 1700 |
| 522 | 20240105 | 095400 | 520951540 | 6580 | 6580 | 6590 | 6570 | 2627 |
| 523 | 20240105 | 095300 | 503670920 | 6580 | 6590 | 6590 | 6580 | 487 |
| 524 | 20240105 | 095200 | 500463360 | 6590 | 6590 | 6600 | 6580 | 89 |
| 525 | 20240105 | 095100 | 499876750 | 6600 | 6590 | 6600 | 6590 | 522 |
| 526 | 20240105 | 095000 | 496436640 | 6600 | 6600 | 6600 | 6590 | 662 |
| 527 | 20240105 | 094900 | 492073030 | 6600 | 6600 | 6600 | 6600 | 420 |
| 528 | 20240105 | 094800 | 489301030 | 6600 | 6600 | 6600 | 6590 | 270 |
| 529 | 20240105 | 094700 | 487519100 | 6590 | 6590 | 6600 | 6590 | 673 |
| 530 | 20240105 | 094600 | 483080010 | 6590 | 6590 | 6590 | 6590 | 1230 |
| 531 | 20240105 | 094500 | 474974310 | 6590 | 6590 | 6590 | 6580 | 83 |
| 532 | 20240105 | 094400 | 474427930 | 6590 | 6580 | 6590 | 6580 | 130 |
| 533 | 20240105 | 094300 | 473572290 | 6590 | 6580 | 6590 | 6570 | 2620 |
| 534 | 20240105 | 094200 | 456333200 | 6580 | 6590 | 6590 | 6580 | 116 |
| 535 | 20240105 | 094100 | 455568810 | 6590 | 6590 | 6600 | 6580 | 467 |
| 536 | 20240105 | 094000 | 452489770 | 6600 | 6590 | 6600 | 6570 | 592 |
| 537 | 20240105 | 093900 | 448588380 | 6590 | 6590 | 6590 | 6580 | 1418 |
| 538 | 20240105 | 093800 | 439243990 | 6590 | 6570 | 6590 | 6570 | 600 |
| 539 | 20240105 | 093700 | 435296140 | 6590 | 6590 | 6590 | 6570 | 506 |
| 540 | 20240105 | 093600 | 431970700 | 6590 | 6590 | 6590 | 6580 | 490 |
| 541 | 20240105 | 093500 | 428743070 | 6590 | 6590 | 6590 | 6580 | 200 |
| 542 | 20240105 | 093400 | 427426440 | 6590 | 6580 | 6590 | 6580 | 951 |
| 543 | 20240105 | 093300 | 421167850 | 6580 | 6580 | 6580 | 6570 | 268 |
| 544 | 20240105 | 093200 | 419404460 | 6580 | 6550 | 6580 | 6550 | 8689 |
| 545 | 20240105 | 093100 | 362337040 | 6550 | 6560 | 6560 | 6550 | 218 |
| 546 | 20240105 | 093000 | 360909010 | 6560 | 6560 | 6560 | 6550 | 172 |
| 547 | 20240105 | 092900 | 359781750 | 6560 | 6570 | 6570 | 6550 | 222 |
| 548 | 20240105 | 092800 | 358325150 | 6570 | 6560 | 6570 | 6560 | 428 |
| 549 | 20240105 | 092700 | 355515000 | 6570 | 6550 | 6570 | 6550 | 1940 |
| 550 | 20240105 | 092600 | 342800900 | 6550 | 6540 | 6550 | 6540 | 45 |
| 551 | 20240105 | 092500 | 342506230 | 6550 | 6540 | 6550 | 6540 | 557 |
| 552 | 20240105 | 092400 | 338863200 | 6540 | 6540 | 6540 | 6530 | 2960 |
| 553 | 20240105 | 092300 | 319529180 | 6540 | 6530 | 6540 | 6530 | 526 |
| 554 | 20240105 | 092200 | 316092910 | 6540 | 6530 | 6540 | 6530 | 89 |
| 555 | 20240105 | 092100 | 315511460 | 6540 | 6540 | 6540 | 6530 | 28 |
| 556 | 20240105 | 092000 | 315328400 | 6540 | 6540 | 6540 | 6520 | 1321 |
| 557 | 20240105 | 091900 | 306715250 | 6520 | 6530 | 6540 | 6520 | 2284 |
| 558 | 20240105 | 091800 | 291813640 | 6520 | 6530 | 6530 | 6520 | 352 |
| 559 | 20240105 | 091700 | 289518250 | 6520 | 6530 | 6530 | 6510 | 1231 |
| 560 | 20240105 | 091600 | 281491890 | 6520 | 6520 | 6530 | 6520 | 2001 |
| 561 | 20240105 | 091500 | 268445340 | 6520 | 6500 | 6520 | 6500 | 75 |
| 562 | 20240105 | 091400 | 267957090 | 6520 | 6500 | 6520 | 6500 | 2019 |
| 563 | 20240105 | 091300 | 254830210 | 6510 | 6510 | 6510 | 6480 | 4363 |
| 564 | 20240105 | 091200 | 226489350 | 6510 | 6500 | 6510 | 6490 | 4684 |
| 565 | 20240105 | 091100 | 196065290 | 6500 | 6520 | 6520 | 6500 | 17870 |
| 566 | 20240105 | 091000 | 79747770 | 6520 | 6550 | 6550 | 6520 | 2268 |
| 567 | 20240105 | 090900 | 64942240 | 6550 | 6530 | 6550 | 6530 | 783 |
| 568 | 20240105 | 090800 | 59818000 | 6530 | 6560 | 6560 | 6530 | 1379 |
| 569 | 20240105 | 090700 | 50796600 | 6570 | 6570 | 6570 | 6570 | 11 |
| 570 | 20240105 | 090600 | 50724330 | 6580 | 6570 | 6580 | 6540 | 2220 |
| 571 | 20240105 | 090500 | 36190860 | 6570 | 6590 | 6600 | 6570 | 2725 |
| 572 | 20240105 | 090400 | 18249110 | 6590 | 6570 | 6590 | 6570 | 263 |
| 573 | 20240105 | 090300 | 16518970 | 6580 | 6570 | 6580 | 6570 | 175 |
| 574 | 20240105 | 090200 | 15367550 | 6560 | 6570 | 6570 | 6560 | 495 |
| 575 | 20240105 | 090100 | 12115410 | 6580 | 6590 | 6590 | 6570 | 298 |
| 576 | 20240105 | 090000 | 10157430 | 6580 | 6570 | 6590 | 6560 | 1411 |