28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 3 | 20240109 | 183700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20240109 | 183600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20240109 | 183500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20240109 | 183400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20240109 | 183300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20240109 | 183200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20240109 | 183100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20240109 | 183000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20240109 | 182900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20240109 | 182800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20240109 | 182700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20240109 | 182600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20240109 | 182500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20240109 | 182400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20240109 | 182300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20240109 | 182200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20240109 | 182100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20240109 | 182000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20240109 | 181900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20240109 | 181800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20240109 | 181700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20240109 | 181600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20240109 | 181500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20240109 | 181400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20240109 | 181300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20240109 | 181200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20240109 | 181100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20240109 | 181000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20240109 | 180900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20240109 | 180800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 33 | 20240109 | 180700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20240109 | 180600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20240109 | 180500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20240109 | 180400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20240109 | 180300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20240109 | 180200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20240109 | 180100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20240109 | 180000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20240109 | 175900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20240109 | 175800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20240109 | 175700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20240109 | 175600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20240109 | 175500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20240109 | 175400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20240109 | 175300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20240109 | 175200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20240109 | 175100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20240109 | 175000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20240109 | 174900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20240109 | 174800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20240109 | 174700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20240109 | 174600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20240109 | 174500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20240109 | 174400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20240109 | 174300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20240109 | 174200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20240109 | 174100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20240109 | 174000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20240109 | 173900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20240109 | 173800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 63 | 20240109 | 173700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20240109 | 173600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20240109 | 173500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20240109 | 173400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20240109 | 173300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20240109 | 173200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20240109 | 173100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20240109 | 173000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20240109 | 172900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20240109 | 172800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20240109 | 172700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20240109 | 172600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20240109 | 172500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20240109 | 172400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20240109 | 172300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20240109 | 172200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20240109 | 172100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20240109 | 172000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20240109 | 171900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20240109 | 171800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20240109 | 171700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20240109 | 171600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20240109 | 171500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20240109 | 171400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20240109 | 171300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20240109 | 171200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20240109 | 171100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20240109 | 171000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20240109 | 170900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20240109 | 170800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 93 | 20240109 | 170700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20240109 | 170600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20240109 | 170500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20240109 | 170400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20240109 | 170300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20240109 | 170200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20240109 | 170100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20240109 | 170000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20240109 | 165900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20240109 | 165800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20240109 | 165700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20240109 | 165600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20240109 | 165500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20240109 | 165400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20240109 | 165300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20240109 | 165200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20240109 | 165100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20240109 | 165000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20240109 | 164900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20240109 | 164800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20240109 | 164700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20240109 | 164600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20240109 | 164500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20240109 | 164400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20240109 | 164300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20240109 | 164200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20240109 | 164100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20240109 | 164000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20240109 | 163900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20240109 | 163800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 123 | 20240109 | 163700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20240109 | 163600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20240109 | 163500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20240109 | 163400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20240109 | 163300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20240109 | 163200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20240109 | 163100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20240109 | 163000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20240109 | 162900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20240109 | 162800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20240109 | 162700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20240109 | 162600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20240109 | 162500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20240109 | 162400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20240109 | 162300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20240109 | 162200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20240109 | 162100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20240109 | 162000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20240109 | 161900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20240109 | 161800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20240109 | 161700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20240109 | 161600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20240109 | 161500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20240109 | 161400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20240109 | 161300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20240109 | 161200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20240109 | 161100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20240109 | 161000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20240109 | 160900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20240109 | 160800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 153 | 20240109 | 160700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20240109 | 160600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20240109 | 160500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20240109 | 160400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20240109 | 160300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20240109 | 160200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20240109 | 160100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20240109 | 160000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20240109 | 155900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20240109 | 155800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20240109 | 155700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20240109 | 155600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20240109 | 155500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20240109 | 155400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20240109 | 155300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20240109 | 155200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20240109 | 155100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20240109 | 155000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20240109 | 154900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20240109 | 154800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20240109 | 154700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20240109 | 154600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20240109 | 154500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20240109 | 154400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20240109 | 154300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20240109 | 154200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20240109 | 154100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20240109 | 154000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20240109 | 153900 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20240109 | 153800 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 183 | 20240109 | 153700 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20240109 | 153600 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20240109 | 153500 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20240109 | 153400 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20240109 | 153300 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20240109 | 153200 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20240109 | 153100 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20240109 | 153000 | 1091662860 | 6350 | 6350 | 6350 | 6350 | 2508 |
| 191 | 20240109 | 152900 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 192 | 20240109 | 152800 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 193 | 20240109 | 152700 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 194 | 20240109 | 152600 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 195 | 20240109 | 152500 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 196 | 20240109 | 152400 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 197 | 20240109 | 152300 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 198 | 20240109 | 152200 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 199 | 20240109 | 152100 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 200 | 20240109 | 152000 | 1075737060 | 6340 | 6340 | 6340 | 6340 | 0 |
| 201 | 20240109 | 151900 | 1075737060 | 6340 | 6340 | 6350 | 6340 | 580 |
| 202 | 20240109 | 151800 | 1072057290 | 6350 | 6340 | 6350 | 6340 | 151 |
| 203 | 20240109 | 151700 | 1071098670 | 6340 | 6340 | 6340 | 6340 | 135 |
| 204 | 20240109 | 151600 | 1070242770 | 6330 | 6330 | 6330 | 6330 | 866 |
| 205 | 20240109 | 151500 | 1064760990 | 6310 | 6320 | 6320 | 6310 | 456 |
| 206 | 20240109 | 151400 | 1061879090 | 6320 | 6320 | 6330 | 6320 | 263 |
| 207 | 20240109 | 151300 | 1060216360 | 6320 | 6320 | 6320 | 6320 | 3 |
| 208 | 20240109 | 151200 | 1060197400 | 6310 | 6330 | 6330 | 6310 | 370 |
| 209 | 20240109 | 151100 | 1057861150 | 6320 | 6330 | 6330 | 6320 | 569 |
| 210 | 20240109 | 151000 | 1054264640 | 6320 | 6320 | 6320 | 6320 | 211 |
| 211 | 20240109 | 150900 | 1052931120 | 6310 | 6310 | 6310 | 6310 | 1 |
| 212 | 20240109 | 150800 | 1052924810 | 6290 | 6320 | 6320 | 6290 | 550 |
| 213 | 20240109 | 150700 | 1049463870 | 6300 | 6300 | 6300 | 6290 | 188 |
| 214 | 20240109 | 150600 | 1048280080 | 6320 | 6320 | 6320 | 6320 | 48 |
| 215 | 20240109 | 150500 | 1047976720 | 6320 | 6320 | 6320 | 6320 | 0 |
| 216 | 20240109 | 150400 | 1047976720 | 6320 | 6310 | 6320 | 6270 | 15788 |
| 217 | 20240109 | 150300 | 948719140 | 6330 | 6330 | 6330 | 6330 | 0 |
| 218 | 20240109 | 150200 | 948719140 | 6330 | 6310 | 6330 | 6310 | 40 |
| 219 | 20240109 | 150100 | 948466720 | 6330 | 6330 | 6330 | 6330 | 273 |
| 220 | 20240109 | 150000 | 946738630 | 6330 | 6330 | 6330 | 6330 | 77 |
| 221 | 20240109 | 145900 | 946251220 | 6330 | 6330 | 6330 | 6330 | 273 |
| 222 | 20240109 | 145800 | 944523130 | 6330 | 6330 | 6330 | 6330 | 10 |
| 223 | 20240109 | 145700 | 944459830 | 6330 | 6320 | 6330 | 6320 | 685 |
| 224 | 20240109 | 145600 | 940129620 | 6320 | 6300 | 6320 | 6290 | 368 |
| 225 | 20240109 | 145500 | 937812180 | 6300 | 6300 | 6300 | 6300 | 178 |
| 226 | 20240109 | 145400 | 936690780 | 6290 | 6330 | 6330 | 6290 | 12123 |
| 227 | 20240109 | 145300 | 860265200 | 6330 | 6330 | 6330 | 6330 | 5 |
| 228 | 20240109 | 145200 | 860233550 | 6320 | 6320 | 6320 | 6320 | 16 |
| 229 | 20240109 | 145100 | 860132430 | 6320 | 6320 | 6320 | 6320 | 1 |
| 230 | 20240109 | 145000 | 860126110 | 6340 | 6330 | 6340 | 6320 | 638 |
| 231 | 20240109 | 144900 | 856087570 | 6320 | 6320 | 6320 | 6320 | 439 |
| 232 | 20240109 | 144800 | 853313090 | 6320 | 6330 | 6330 | 6320 | 1796 |
| 233 | 20240109 | 144700 | 841950040 | 6340 | 6340 | 6340 | 6340 | 14 |
| 234 | 20240109 | 144600 | 841861280 | 6340 | 6340 | 6340 | 6340 | 271 |
| 235 | 20240109 | 144500 | 840143140 | 6350 | 6350 | 6350 | 6350 | 176 |
| 236 | 20240109 | 144400 | 839025540 | 6350 | 6350 | 6350 | 6350 | 75 |
| 237 | 20240109 | 144300 | 838549290 | 6350 | 6350 | 6350 | 6350 | 486 |
| 238 | 20240109 | 144200 | 835463190 | 6360 | 6360 | 6360 | 6360 | 0 |
| 239 | 20240109 | 144100 | 835463190 | 6360 | 6360 | 6360 | 6360 | 0 |
| 240 | 20240109 | 144000 | 835463190 | 6360 | 6360 | 6360 | 6360 | 0 |
| 241 | 20240109 | 143900 | 835463190 | 6360 | 6360 | 6360 | 6360 | 0 |
| 242 | 20240109 | 143800 | 835463190 | 6360 | 6360 | 6360 | 6360 | 0 |
| 243 | 20240109 | 143700 | 835463190 | 6360 | 6360 | 6360 | 6360 | 1 |
| 244 | 20240109 | 143600 | 835456830 | 6360 | 6360 | 6360 | 6360 | 1 |
| 245 | 20240109 | 143500 | 835450470 | 6350 | 6350 | 6350 | 6350 | 300 |
| 246 | 20240109 | 143400 | 833545470 | 6350 | 6350 | 6350 | 6350 | 1 |
| 247 | 20240109 | 143300 | 833539120 | 6350 | 6330 | 6350 | 6330 | 201 |
| 248 | 20240109 | 143200 | 832266770 | 6330 | 6330 | 6330 | 6330 | 0 |
| 249 | 20240109 | 143100 | 832266770 | 6330 | 6330 | 6330 | 6330 | 3157 |
| 250 | 20240109 | 143000 | 812282960 | 6340 | 6340 | 6340 | 6340 | 748 |
| 251 | 20240109 | 142900 | 807540640 | 6340 | 6350 | 6350 | 6340 | 207 |
| 252 | 20240109 | 142800 | 806226260 | 6350 | 6350 | 6350 | 6350 | 0 |
| 253 | 20240109 | 142700 | 806226260 | 6350 | 6350 | 6350 | 6350 | 0 |
| 254 | 20240109 | 142600 | 806226260 | 6350 | 6350 | 6350 | 6350 | 2 |
| 255 | 20240109 | 142500 | 806213560 | 6350 | 6350 | 6350 | 6350 | 100 |
| 256 | 20240109 | 142400 | 805578560 | 6350 | 6350 | 6350 | 6350 | 0 |
| 257 | 20240109 | 142300 | 805578560 | 6350 | 6350 | 6350 | 6340 | 368 |
| 258 | 20240109 | 142200 | 803242430 | 6340 | 6340 | 6340 | 6340 | 0 |
| 259 | 20240109 | 142100 | 803242430 | 6340 | 6340 | 6340 | 6340 | 106 |
| 260 | 20240109 | 142000 | 802570390 | 6350 | 6350 | 6350 | 6350 | 0 |
| 261 | 20240109 | 141900 | 802570390 | 6350 | 6350 | 6350 | 6350 | 160 |
| 262 | 20240109 | 141800 | 801554390 | 6350 | 6350 | 6350 | 6350 | 1 |
| 263 | 20240109 | 141700 | 801548040 | 6340 | 6340 | 6340 | 6340 | 0 |
| 264 | 20240109 | 141600 | 801548040 | 6340 | 6340 | 6340 | 6340 | 0 |
| 265 | 20240109 | 141500 | 801548040 | 6340 | 6340 | 6340 | 6340 | 0 |
| 266 | 20240109 | 141400 | 801548040 | 6340 | 6340 | 6340 | 6340 | 0 |
| 267 | 20240109 | 141300 | 801548040 | 6340 | 6360 | 6360 | 6340 | 182 |
| 268 | 20240109 | 141200 | 800393160 | 6340 | 6340 | 6340 | 6340 | 5 |
| 269 | 20240109 | 141100 | 800361460 | 6370 | 6370 | 6370 | 6370 | 0 |
| 270 | 20240109 | 141000 | 800361460 | 6370 | 6350 | 6370 | 6350 | 202 |
| 271 | 20240109 | 140900 | 799078730 | 6350 | 6350 | 6350 | 6350 | 0 |
| 272 | 20240109 | 140800 | 799078730 | 6350 | 6350 | 6350 | 6350 | 0 |
| 273 | 20240109 | 140700 | 799078730 | 6350 | 6350 | 6350 | 6350 | 1 |
| 274 | 20240109 | 140600 | 799072380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 275 | 20240109 | 140500 | 799072380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 276 | 20240109 | 140400 | 799072380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 277 | 20240109 | 140300 | 799072380 | 6350 | 6350 | 6350 | 6350 | 169 |
| 278 | 20240109 | 140200 | 797999230 | 6340 | 6350 | 6350 | 6340 | 257 |
| 279 | 20240109 | 140100 | 796368850 | 6340 | 6340 | 6340 | 6340 | 12 |
| 280 | 20240109 | 140000 | 796292770 | 6350 | 6350 | 6350 | 6350 | 0 |
| 281 | 20240109 | 135900 | 796292770 | 6350 | 6350 | 6350 | 6350 | 100 |
| 282 | 20240109 | 135800 | 795657770 | 6340 | 6340 | 6340 | 6340 | 0 |
| 283 | 20240109 | 135700 | 795657770 | 6340 | 6340 | 6340 | 6340 | 0 |
| 284 | 20240109 | 135600 | 795657770 | 6340 | 6340 | 6340 | 6340 | 0 |
| 285 | 20240109 | 135500 | 795657770 | 6340 | 6340 | 6340 | 6340 | 0 |
| 286 | 20240109 | 135400 | 795657770 | 6340 | 6340 | 6340 | 6340 | 228 |
| 287 | 20240109 | 135300 | 794212250 | 6350 | 6350 | 6350 | 6350 | 103 |
| 288 | 20240109 | 135200 | 793558200 | 6340 | 6340 | 6340 | 6340 | 30 |
| 289 | 20240109 | 135100 | 793368000 | 6340 | 6340 | 6340 | 6340 | 50 |
| 290 | 20240109 | 135000 | 793051000 | 6340 | 6340 | 6340 | 6340 | 100 |
| 291 | 20240109 | 134900 | 792417000 | 6350 | 6350 | 6350 | 6350 | 100 |
| 292 | 20240109 | 134800 | 791782000 | 6330 | 6330 | 6330 | 6330 | 0 |
| 293 | 20240109 | 134700 | 791782000 | 6330 | 6330 | 6330 | 6330 | 78 |
| 294 | 20240109 | 134600 | 791288260 | 6330 | 6330 | 6330 | 6330 | 28 |
| 295 | 20240109 | 134500 | 791111020 | 6330 | 6330 | 6330 | 6330 | 28 |
| 296 | 20240109 | 134400 | 790933780 | 6330 | 6330 | 6330 | 6330 | 1 |
| 297 | 20240109 | 134300 | 790927450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 298 | 20240109 | 134200 | 790927450 | 6330 | 6340 | 6340 | 6330 | 1518 |
| 299 | 20240109 | 134100 | 781304130 | 6340 | 6340 | 6340 | 6340 | 20 |
| 300 | 20240109 | 134000 | 781177330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 301 | 20240109 | 133900 | 781177330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 302 | 20240109 | 133800 | 781177330 | 6340 | 6340 | 6340 | 6340 | 0 |
| 303 | 20240109 | 133700 | 781177330 | 6340 | 6340 | 6340 | 6340 | 2 |
| 304 | 20240109 | 133600 | 781164650 | 6340 | 6340 | 6340 | 6340 | 50 |
| 305 | 20240109 | 133500 | 780847650 | 6330 | 6330 | 6330 | 6330 | 100 |
| 306 | 20240109 | 133400 | 780214650 | 6340 | 6340 | 6340 | 6340 | 39 |
| 307 | 20240109 | 133300 | 779967390 | 6340 | 6340 | 6340 | 6340 | 2 |
| 308 | 20240109 | 133200 | 779954710 | 6330 | 6330 | 6330 | 6330 | 451 |
| 309 | 20240109 | 133100 | 777099880 | 6340 | 6340 | 6340 | 6340 | 16 |
| 310 | 20240109 | 133000 | 776998440 | 6340 | 6340 | 6340 | 6340 | 0 |
| 311 | 20240109 | 132900 | 776998440 | 6340 | 6340 | 6340 | 6340 | 40 |
| 312 | 20240109 | 132800 | 776744840 | 6350 | 6350 | 6350 | 6350 | 0 |
| 313 | 20240109 | 132700 | 776744840 | 6350 | 6350 | 6350 | 6350 | 205 |
| 314 | 20240109 | 132600 | 775443090 | 6350 | 6350 | 6350 | 6350 | 6 |
| 315 | 20240109 | 132500 | 775404990 | 6350 | 6350 | 6350 | 6350 | 24 |
| 316 | 20240109 | 132400 | 775252590 | 6330 | 6330 | 6330 | 6330 | 10 |
| 317 | 20240109 | 132300 | 775189290 | 6330 | 6330 | 6330 | 6330 | 65 |
| 318 | 20240109 | 132200 | 774777840 | 6350 | 6350 | 6350 | 6350 | 0 |
| 319 | 20240109 | 132100 | 774777840 | 6350 | 6350 | 6350 | 6350 | 38 |
| 320 | 20240109 | 132000 | 774536540 | 6330 | 6330 | 6330 | 6330 | 0 |
| 321 | 20240109 | 131900 | 774536540 | 6330 | 6330 | 6330 | 6330 | 40 |
| 322 | 20240109 | 131800 | 774283340 | 6340 | 6340 | 6340 | 6340 | 300 |
| 323 | 20240109 | 131700 | 772381340 | 6340 | 6340 | 6340 | 6340 | 0 |
| 324 | 20240109 | 131600 | 772381340 | 6340 | 6350 | 6350 | 6340 | 1974 |
| 325 | 20240109 | 131500 | 759865980 | 6340 | 6350 | 6350 | 6340 | 13 |
| 326 | 20240109 | 131400 | 759783510 | 6350 | 6350 | 6350 | 6350 | 0 |
| 327 | 20240109 | 131300 | 759783510 | 6350 | 6350 | 6350 | 6350 | 391 |
| 328 | 20240109 | 131200 | 757300660 | 6360 | 6360 | 6360 | 6360 | 32 |
| 329 | 20240109 | 131100 | 757097140 | 6360 | 6360 | 6360 | 6360 | 728 |
| 330 | 20240109 | 131000 | 752467060 | 6350 | 6350 | 6350 | 6350 | 1239 |
| 331 | 20240109 | 130900 | 744599410 | 6330 | 6330 | 6330 | 6330 | 0 |
| 332 | 20240109 | 130800 | 744599410 | 6330 | 6330 | 6330 | 6330 | 0 |
| 333 | 20240109 | 130700 | 744599410 | 6330 | 6350 | 6350 | 6330 | 103 |
| 334 | 20240109 | 130600 | 743947400 | 6350 | 6350 | 6350 | 6350 | 1 |
| 335 | 20240109 | 130500 | 743941050 | 6330 | 6330 | 6330 | 6330 | 858 |
| 336 | 20240109 | 130400 | 738509910 | 6330 | 6360 | 6360 | 6330 | 5000 |
| 337 | 20240109 | 130300 | 706803610 | 6360 | 6360 | 6360 | 6360 | 0 |
| 338 | 20240109 | 130200 | 706803610 | 6360 | 6360 | 6360 | 6360 | 10 |
| 339 | 20240109 | 130100 | 706740010 | 6380 | 6380 | 6380 | 6380 | 0 |
| 340 | 20240109 | 130000 | 706740010 | 6380 | 6380 | 6380 | 6380 | 0 |
| 341 | 20240109 | 125900 | 706740010 | 6380 | 6360 | 6380 | 6360 | 153 |
| 342 | 20240109 | 125800 | 705766870 | 6380 | 6380 | 6380 | 6380 | 1 |
| 343 | 20240109 | 125700 | 705760490 | 6370 | 6370 | 6370 | 6370 | 350 |
| 344 | 20240109 | 125600 | 703530990 | 6360 | 6360 | 6360 | 6360 | 1 |
| 345 | 20240109 | 125500 | 703524630 | 6360 | 6360 | 6360 | 6360 | 100 |
| 346 | 20240109 | 125400 | 702888630 | 6360 | 6360 | 6360 | 6360 | 1 |
| 347 | 20240109 | 125300 | 702882270 | 6360 | 6360 | 6360 | 6360 | 0 |
| 348 | 20240109 | 125200 | 702882270 | 6360 | 6360 | 6360 | 6360 | 0 |
| 349 | 20240109 | 125100 | 702882270 | 6360 | 6360 | 6360 | 6360 | 1 |
| 350 | 20240109 | 125000 | 702875910 | 6360 | 6360 | 6360 | 6360 | 249 |
| 351 | 20240109 | 124900 | 701292270 | 6360 | 6360 | 6360 | 6360 | 1000 |
| 352 | 20240109 | 124800 | 694932270 | 6360 | 6370 | 6370 | 6360 | 178 |
| 353 | 20240109 | 124700 | 693799910 | 6370 | 6370 | 6370 | 6370 | 6 |
| 354 | 20240109 | 124600 | 693761690 | 6360 | 6360 | 6360 | 6360 | 5 |
| 355 | 20240109 | 124500 | 693729890 | 6360 | 6360 | 6360 | 6360 | 300 |
| 356 | 20240109 | 124400 | 691821890 | 6360 | 6360 | 6360 | 6360 | 100 |
| 357 | 20240109 | 124300 | 691185890 | 6360 | 6360 | 6360 | 6360 | 0 |
| 358 | 20240109 | 124200 | 691185890 | 6360 | 6370 | 6370 | 6360 | 671 |
| 359 | 20240109 | 124100 | 686913620 | 6370 | 6360 | 6370 | 6360 | 201 |
| 360 | 20240109 | 124000 | 685635250 | 6360 | 6360 | 6360 | 6360 | 299 |
| 361 | 20240109 | 123900 | 683733610 | 6360 | 6360 | 6360 | 6360 | 671 |
| 362 | 20240109 | 123800 | 679466050 | 6370 | 6370 | 6370 | 6370 | 21 |
| 363 | 20240109 | 123700 | 679332280 | 6360 | 6370 | 6370 | 6360 | 5 |
| 364 | 20240109 | 123600 | 679300440 | 6360 | 6370 | 6370 | 6360 | 13 |
| 365 | 20240109 | 123500 | 679217710 | 6360 | 6370 | 6370 | 6360 | 273 |
| 366 | 20240109 | 123400 | 677480950 | 6370 | 6370 | 6370 | 6370 | 611 |
| 367 | 20240109 | 123300 | 673588880 | 6380 | 6380 | 6380 | 6380 | 1 |
| 368 | 20240109 | 123200 | 673582500 | 6380 | 6380 | 6380 | 6380 | 15 |
| 369 | 20240109 | 123100 | 673486800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 370 | 20240109 | 123000 | 673486800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 371 | 20240109 | 122900 | 673486800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 372 | 20240109 | 122800 | 673486800 | 6390 | 6380 | 6390 | 6380 | 450 |
| 373 | 20240109 | 122700 | 670613540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 374 | 20240109 | 122600 | 670613540 | 6370 | 6370 | 6370 | 6370 | 300 |
| 375 | 20240109 | 122500 | 668702540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 376 | 20240109 | 122400 | 668702540 | 6370 | 6370 | 6370 | 6370 | 1 |
| 377 | 20240109 | 122300 | 668696170 | 6370 | 6370 | 6370 | 6370 | 13 |
| 378 | 20240109 | 122200 | 668613360 | 6380 | 6380 | 6380 | 6380 | 0 |
| 379 | 20240109 | 122100 | 668613360 | 6380 | 6380 | 6380 | 6380 | 79 |
| 380 | 20240109 | 122000 | 668109340 | 6380 | 6380 | 6380 | 6380 | 105 |
| 381 | 20240109 | 121900 | 667439440 | 6380 | 6380 | 6380 | 6380 | 2 |
| 382 | 20240109 | 121800 | 667426680 | 6390 | 6390 | 6390 | 6390 | 1 |
| 383 | 20240109 | 121700 | 667420290 | 6370 | 6370 | 6370 | 6370 | 248 |
| 384 | 20240109 | 121600 | 665840530 | 6370 | 6370 | 6370 | 6370 | 1 |
| 385 | 20240109 | 121500 | 665834160 | 6370 | 6370 | 6370 | 6370 | 0 |
| 386 | 20240109 | 121400 | 665834160 | 6370 | 6370 | 6370 | 6370 | 0 |
| 387 | 20240109 | 121300 | 665834160 | 6370 | 6370 | 6370 | 6370 | 1 |
| 388 | 20240109 | 121200 | 665827790 | 6380 | 6370 | 6380 | 6370 | 460 |
| 389 | 20240109 | 121100 | 662895490 | 6370 | 6370 | 6370 | 6370 | 0 |
| 390 | 20240109 | 121000 | 662895490 | 6370 | 6370 | 6370 | 6370 | 350 |
| 391 | 20240109 | 120900 | 660665990 | 6370 | 6370 | 6370 | 6370 | 201 |
| 392 | 20240109 | 120800 | 659385620 | 6370 | 6370 | 6370 | 6370 | 601 |
| 393 | 20240109 | 120700 | 655557250 | 6380 | 6370 | 6380 | 6370 | 1327 |
| 394 | 20240109 | 120600 | 647098770 | 6380 | 6380 | 6380 | 6380 | 1 |
| 395 | 20240109 | 120500 | 647092390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 396 | 20240109 | 120400 | 647092390 | 6370 | 6370 | 6370 | 6370 | 2779 |
| 397 | 20240109 | 120300 | 629390160 | 6370 | 6370 | 6370 | 6370 | 250 |
| 398 | 20240109 | 120200 | 627797660 | 6380 | 6370 | 6380 | 6370 | 481 |
| 399 | 20240109 | 120100 | 624731880 | 6370 | 6380 | 6380 | 6370 | 752 |
| 400 | 20240109 | 120000 | 619936770 | 6400 | 6400 | 6400 | 6400 | 0 |
| 401 | 20240109 | 115900 | 619936770 | 6400 | 6400 | 6400 | 6400 | 1 |
| 402 | 20240109 | 115800 | 619930370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 403 | 20240109 | 115700 | 619930370 | 6390 | 6390 | 6390 | 6390 | 606 |
| 404 | 20240109 | 115600 | 616058030 | 6380 | 6380 | 6380 | 6380 | 0 |
| 405 | 20240109 | 115500 | 616058030 | 6380 | 6380 | 6380 | 6380 | 300 |
| 406 | 20240109 | 115400 | 614144030 | 6380 | 6380 | 6380 | 6380 | 0 |
| 407 | 20240109 | 115300 | 614144030 | 6380 | 6380 | 6380 | 6380 | 121 |
| 408 | 20240109 | 115200 | 613372050 | 6390 | 6390 | 6390 | 6390 | 250 |
| 409 | 20240109 | 115100 | 611774550 | 6390 | 6390 | 6390 | 6390 | 4 |
| 410 | 20240109 | 115000 | 611748990 | 6390 | 6390 | 6390 | 6390 | 500 |
| 411 | 20240109 | 114900 | 608553990 | 6390 | 6410 | 6410 | 6390 | 3 |
| 412 | 20240109 | 114800 | 608534800 | 6400 | 6400 | 6400 | 6400 | 0 |
| 413 | 20240109 | 114700 | 608534800 | 6400 | 6400 | 6400 | 6400 | 6 |
| 414 | 20240109 | 114600 | 608496400 | 6400 | 6400 | 6400 | 6380 | 2151 |
| 415 | 20240109 | 114500 | 594742290 | 6400 | 6410 | 6410 | 6400 | 15 |
| 416 | 20240109 | 114400 | 594646200 | 6410 | 6410 | 6410 | 6410 | 108 |
| 417 | 20240109 | 114300 | 593953920 | 6410 | 6390 | 6410 | 6390 | 120 |
| 418 | 20240109 | 114200 | 593186720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 419 | 20240109 | 114100 | 593186720 | 6380 | 6400 | 6400 | 6380 | 520 |
| 420 | 20240109 | 114000 | 589863220 | 6410 | 6400 | 6410 | 6400 | 776 |
| 421 | 20240109 | 113900 | 584889170 | 6400 | 6410 | 6410 | 6400 | 253 |
| 422 | 20240109 | 113800 | 583269940 | 6420 | 6410 | 6420 | 6410 | 500 |
| 423 | 20240109 | 113700 | 580060730 | 6410 | 6410 | 6410 | 6410 | 141 |
| 424 | 20240109 | 113600 | 579156920 | 6410 | 6410 | 6420 | 6410 | 750 |
| 425 | 20240109 | 113500 | 574348420 | 6410 | 6410 | 6410 | 6410 | 2378 |
| 426 | 20240109 | 113400 | 559105440 | 6400 | 6400 | 6400 | 6400 | 486 |
| 427 | 20240109 | 113300 | 555995040 | 6400 | 6400 | 6400 | 6400 | 299 |
| 428 | 20240109 | 113200 | 554081440 | 6390 | 6390 | 6390 | 6390 | 0 |
| 429 | 20240109 | 113100 | 554081440 | 6390 | 6390 | 6390 | 6390 | 408 |
| 430 | 20240109 | 113000 | 551474320 | 6390 | 6390 | 6390 | 6390 | 0 |
| 431 | 20240109 | 112900 | 551474320 | 6390 | 6390 | 6390 | 6390 | 441 |
| 432 | 20240109 | 112800 | 548656330 | 6380 | 6380 | 6380 | 6380 | 0 |
| 433 | 20240109 | 112700 | 548656330 | 6380 | 6380 | 6380 | 6380 | 314 |
| 434 | 20240109 | 112600 | 546653010 | 6380 | 6380 | 6380 | 6380 | 0 |
| 435 | 20240109 | 112500 | 546653010 | 6380 | 6390 | 6390 | 6380 | 453 |
| 436 | 20240109 | 112400 | 543762720 | 6380 | 6380 | 6380 | 6380 | 2 |
| 437 | 20240109 | 112300 | 543749960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 438 | 20240109 | 112200 | 543749960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 439 | 20240109 | 112100 | 543749960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 440 | 20240109 | 112000 | 543749960 | 6380 | 6380 | 6380 | 6380 | 200 |
| 441 | 20240109 | 111900 | 542473960 | 6380 | 6380 | 6380 | 6380 | 35 |
| 442 | 20240109 | 111800 | 542250660 | 6400 | 6400 | 6400 | 6400 | 0 |
| 443 | 20240109 | 111700 | 542250660 | 6400 | 6400 | 6400 | 6400 | 0 |
| 444 | 20240109 | 111600 | 542250660 | 6400 | 6380 | 6400 | 6370 | 780 |
| 445 | 20240109 | 111500 | 537271680 | 6390 | 6390 | 6390 | 6390 | 99 |
| 446 | 20240109 | 111400 | 536639070 | 6400 | 6400 | 6400 | 6400 | 30 |
| 447 | 20240109 | 111300 | 536447070 | 6390 | 6390 | 6390 | 6390 | 64 |
| 448 | 20240109 | 111200 | 536038110 | 6400 | 6400 | 6400 | 6400 | 10 |
| 449 | 20240109 | 111100 | 535974110 | 6400 | 6400 | 6400 | 6400 | 15 |
| 450 | 20240109 | 111000 | 535878110 | 6380 | 6380 | 6380 | 6380 | 20 |
| 451 | 20240109 | 110900 | 535750510 | 6380 | 6380 | 6380 | 6380 | 347 |
| 452 | 20240109 | 110800 | 533536650 | 6380 | 6410 | 6410 | 6380 | 4277 |
| 453 | 20240109 | 110700 | 506229330 | 6400 | 6400 | 6400 | 6400 | 5804 |
| 454 | 20240109 | 110600 | 469083730 | 6410 | 6410 | 6410 | 6410 | 884 |
| 455 | 20240109 | 110500 | 463417290 | 6410 | 6410 | 6410 | 6410 | 433 |
| 456 | 20240109 | 110400 | 460641760 | 6410 | 6410 | 6410 | 6410 | 113 |
| 457 | 20240109 | 110300 | 459917430 | 6420 | 6420 | 6420 | 6420 | 442 |
| 458 | 20240109 | 110200 | 457079790 | 6420 | 6370 | 6420 | 6370 | 15301 |
| 459 | 20240109 | 110100 | 359137850 | 6380 | 6380 | 6380 | 6370 | 440 |
| 460 | 20240109 | 110000 | 356330680 | 6380 | 6380 | 6380 | 6370 | 534 |
| 461 | 20240109 | 105900 | 352925990 | 6380 | 6370 | 6380 | 6370 | 69 |
| 462 | 20240109 | 105800 | 352486360 | 6370 | 6370 | 6370 | 6370 | 26 |
| 463 | 20240109 | 105700 | 352320740 | 6380 | 6370 | 6380 | 6370 | 11 |
| 464 | 20240109 | 105600 | 352250570 | 6370 | 6370 | 6370 | 6370 | 115 |
| 465 | 20240109 | 105500 | 351518020 | 6370 | 6370 | 6370 | 6370 | 472 |
| 466 | 20240109 | 105400 | 348511380 | 6370 | 6370 | 6370 | 6370 | 12 |
| 467 | 20240109 | 105300 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 468 | 20240109 | 105200 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 469 | 20240109 | 105100 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 470 | 20240109 | 105000 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 471 | 20240109 | 104900 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 472 | 20240109 | 104800 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 473 | 20240109 | 104700 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 474 | 20240109 | 104600 | 348434940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 475 | 20240109 | 104500 | 348434940 | 6380 | 6380 | 6380 | 6380 | 44 |
| 476 | 20240109 | 104400 | 348154220 | 6380 | 6380 | 6380 | 6380 | 56 |
| 477 | 20240109 | 104300 | 347796940 | 6380 | 6380 | 6380 | 6380 | 5 |
| 478 | 20240109 | 104200 | 347765040 | 6390 | 6390 | 6390 | 6390 | 300 |
| 479 | 20240109 | 104100 | 345848040 | 6390 | 6390 | 6390 | 6390 | 510 |
| 480 | 20240109 | 104000 | 342589140 | 6390 | 6390 | 6390 | 6390 | 240 |
| 481 | 20240109 | 103900 | 341055540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 482 | 20240109 | 103800 | 341055540 | 6360 | 6370 | 6370 | 6360 | 529 |
| 483 | 20240109 | 103700 | 337690900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 484 | 20240109 | 103600 | 337690900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 485 | 20240109 | 103500 | 337690900 | 6380 | 6380 | 6380 | 6380 | 100 |
| 486 | 20240109 | 103400 | 337052900 | 6390 | 6380 | 6390 | 6380 | 451 |
| 487 | 20240109 | 103300 | 334172010 | 6380 | 6380 | 6380 | 6380 | 807 |
| 488 | 20240109 | 103200 | 329023350 | 6380 | 6390 | 6390 | 6380 | 600 |
| 489 | 20240109 | 103100 | 325194990 | 6390 | 6390 | 6400 | 6380 | 981 |
| 490 | 20240109 | 103000 | 318931440 | 6390 | 6390 | 6390 | 6390 | 1550 |
| 491 | 20240109 | 102900 | 309026940 | 6400 | 6400 | 6400 | 6390 | 438 |
| 492 | 20240109 | 102800 | 306225070 | 6400 | 6390 | 6400 | 6390 | 3147 |
| 493 | 20240109 | 102700 | 286107650 | 6390 | 6400 | 6400 | 6390 | 183 |
| 494 | 20240109 | 102600 | 284937270 | 6390 | 6390 | 6390 | 6390 | 131 |
| 495 | 20240109 | 102500 | 284100180 | 6390 | 6400 | 6400 | 6390 | 380 |
| 496 | 20240109 | 102400 | 281671970 | 6390 | 6400 | 6400 | 6390 | 17 |
| 497 | 20240109 | 102300 | 281563330 | 6390 | 6390 | 6400 | 6390 | 1557 |
| 498 | 20240109 | 102200 | 271614090 | 6390 | 6390 | 6390 | 6390 | 2 |
| 499 | 20240109 | 102100 | 271601310 | 6380 | 6380 | 6380 | 6380 | 510 |
| 500 | 20240109 | 102000 | 268347510 | 6380 | 6390 | 6390 | 6380 | 126 |
| 501 | 20240109 | 101900 | 267543380 | 6390 | 6360 | 6390 | 6360 | 2754 |
| 502 | 20240109 | 101800 | 249990170 | 6360 | 6360 | 6360 | 6360 | 2 |
| 503 | 20240109 | 101700 | 249977450 | 6360 | 6360 | 6360 | 6360 | 10 |
| 504 | 20240109 | 101600 | 249913850 | 6360 | 6360 | 6360 | 6360 | 0 |
| 505 | 20240109 | 101500 | 249913850 | 6360 | 6360 | 6360 | 6360 | 600 |
| 506 | 20240109 | 101400 | 246097850 | 6360 | 6350 | 6360 | 6350 | 495 |
| 507 | 20240109 | 101300 | 242949800 | 6350 | 6350 | 6350 | 6350 | 5 |
| 508 | 20240109 | 101200 | 242918050 | 6350 | 6350 | 6350 | 6350 | 20 |
| 509 | 20240109 | 101100 | 242791050 | 6350 | 6350 | 6350 | 6350 | 3 |
| 510 | 20240109 | 101000 | 242772000 | 6360 | 6360 | 6360 | 6360 | 1 |
| 511 | 20240109 | 100900 | 242765640 | 6340 | 6340 | 6340 | 6340 | 0 |
| 512 | 20240109 | 100800 | 242765640 | 6340 | 6340 | 6340 | 6340 | 15 |
| 513 | 20240109 | 100700 | 242670540 | 6360 | 6360 | 6360 | 6360 | 1 |
| 514 | 20240109 | 100600 | 242664180 | 6350 | 6360 | 6360 | 6350 | 179 |
| 515 | 20240109 | 100500 | 241527200 | 6340 | 6340 | 6340 | 6340 | 17 |
| 516 | 20240109 | 100400 | 241419420 | 6350 | 6350 | 6350 | 6350 | 50 |
| 517 | 20240109 | 100300 | 241101920 | 6350 | 6340 | 6350 | 6340 | 557 |
| 518 | 20240109 | 100200 | 237565580 | 6340 | 6340 | 6340 | 6340 | 249 |
| 519 | 20240109 | 100100 | 235986920 | 6350 | 6350 | 6350 | 6350 | 11 |
| 520 | 20240109 | 100000 | 235917070 | 6350 | 6350 | 6350 | 6350 | 52 |
| 521 | 20240109 | 095900 | 235586870 | 6350 | 6350 | 6350 | 6350 | 681 |
| 522 | 20240109 | 095800 | 231262520 | 6350 | 6350 | 6350 | 6350 | 10 |
| 523 | 20240109 | 095700 | 231199020 | 6350 | 6350 | 6350 | 6350 | 175 |
| 524 | 20240109 | 095600 | 230087770 | 6340 | 6340 | 6340 | 6340 | 628 |
| 525 | 20240109 | 095500 | 226106250 | 6340 | 6340 | 6340 | 6340 | 116 |
| 526 | 20240109 | 095400 | 225370810 | 6340 | 6350 | 6350 | 6340 | 1074 |
| 527 | 20240109 | 095300 | 218557130 | 6350 | 6350 | 6350 | 6350 | 330 |
| 528 | 20240109 | 095200 | 216461630 | 6350 | 6350 | 6350 | 6350 | 586 |
| 529 | 20240109 | 095100 | 212740530 | 6360 | 6360 | 6360 | 6360 | 0 |
| 530 | 20240109 | 095000 | 212740530 | 6360 | 6360 | 6360 | 6360 | 2434 |
| 531 | 20240109 | 094900 | 197260290 | 6360 | 6360 | 6360 | 6360 | 0 |
| 532 | 20240109 | 094800 | 197260290 | 6360 | 6370 | 6370 | 6360 | 360 |
| 533 | 20240109 | 094700 | 194969690 | 6380 | 6370 | 6380 | 6370 | 728 |
| 534 | 20240109 | 094600 | 190331960 | 6360 | 6360 | 6360 | 6360 | 0 |
| 535 | 20240109 | 094500 | 190331960 | 6360 | 6360 | 6360 | 6360 | 9 |
| 536 | 20240109 | 094400 | 190274720 | 6380 | 6370 | 6380 | 6370 | 325 |
| 537 | 20240109 | 094300 | 188204450 | 6370 | 6380 | 6380 | 6370 | 82 |
| 538 | 20240109 | 094200 | 187682100 | 6370 | 6370 | 6370 | 6370 | 0 |
| 539 | 20240109 | 094100 | 187682100 | 6370 | 6370 | 6370 | 6370 | 528 |
| 540 | 20240109 | 094000 | 184318740 | 6380 | 6380 | 6380 | 6380 | 0 |
| 541 | 20240109 | 093900 | 184318740 | 6380 | 6370 | 6380 | 6370 | 31 |
| 542 | 20240109 | 093800 | 184121260 | 6370 | 6370 | 6370 | 6370 | 200 |
| 543 | 20240109 | 093700 | 182847260 | 6370 | 6380 | 6380 | 6370 | 125 |
| 544 | 20240109 | 093600 | 182050990 | 6370 | 6370 | 6370 | 6370 | 10 |
| 545 | 20240109 | 093500 | 181987290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 546 | 20240109 | 093400 | 181987290 | 6380 | 6400 | 6400 | 6380 | 657 |
| 547 | 20240109 | 093300 | 177790330 | 6400 | 6410 | 6410 | 6390 | 1065 |
| 548 | 20240109 | 093200 | 170976540 | 6410 | 6400 | 6410 | 6400 | 107 |
| 549 | 20240109 | 093100 | 170291700 | 6400 | 6400 | 6410 | 6400 | 533 |
| 550 | 20240109 | 093000 | 166880490 | 6400 | 6400 | 6400 | 6360 | 200 |
| 551 | 20240109 | 092900 | 165601690 | 6400 | 6390 | 6400 | 6390 | 1335 |
| 552 | 20240109 | 092800 | 157066030 | 6390 | 6390 | 6390 | 6390 | 278 |
| 553 | 20240109 | 092700 | 155289610 | 6400 | 6380 | 6400 | 6380 | 1875 |
| 554 | 20240109 | 092600 | 143303520 | 6370 | 6370 | 6370 | 6370 | 573 |
| 555 | 20240109 | 092500 | 139653510 | 6370 | 6370 | 6370 | 6370 | 210 |
| 556 | 20240109 | 092400 | 138315810 | 6370 | 6370 | 6370 | 6370 | 19 |
| 557 | 20240109 | 092300 | 138194780 | 6370 | 6370 | 6370 | 6370 | 2 |
| 558 | 20240109 | 092200 | 138182040 | 6370 | 6380 | 6380 | 6370 | 500 |
| 559 | 20240109 | 092100 | 134992750 | 6380 | 6380 | 6380 | 6380 | 187 |
| 560 | 20240109 | 092000 | 133799690 | 6390 | 6390 | 6400 | 6380 | 2679 |
| 561 | 20240109 | 091900 | 116666980 | 6390 | 6400 | 6400 | 6380 | 88 |
| 562 | 20240109 | 091800 | 116104360 | 6380 | 6380 | 6390 | 6380 | 761 |
| 563 | 20240109 | 091700 | 111245800 | 6380 | 6350 | 6380 | 6350 | 3507 |
| 564 | 20240109 | 091600 | 88922750 | 6350 | 6350 | 6350 | 6350 | 21 |
| 565 | 20240109 | 091500 | 88789400 | 6350 | 6350 | 6350 | 6350 | 444 |
| 566 | 20240109 | 091400 | 85970000 | 6350 | 6350 | 6350 | 6350 | 137 |
| 567 | 20240109 | 091300 | 85100050 | 6330 | 6330 | 6330 | 6330 | 4 |
| 568 | 20240109 | 091200 | 85074730 | 6330 | 6360 | 6360 | 6330 | 68 |
| 569 | 20240109 | 091100 | 84644230 | 6330 | 6330 | 6330 | 6330 | 0 |
| 570 | 20240109 | 091000 | 84644230 | 6330 | 6370 | 6370 | 6330 | 484 |
| 571 | 20240109 | 090900 | 81564470 | 6350 | 6320 | 6350 | 6320 | 457 |
| 572 | 20240109 | 090800 | 78669840 | 6330 | 6320 | 6330 | 6320 | 898 |
| 573 | 20240109 | 090700 | 72993340 | 6320 | 6320 | 6320 | 6320 | 407 |
| 574 | 20240109 | 090600 | 70421100 | 6340 | 6370 | 6370 | 6340 | 178 |
| 575 | 20240109 | 090500 | 69289380 | 6370 | 6320 | 6370 | 6320 | 1324 |
| 576 | 20240109 | 090400 | 60903560 | 6320 | 6300 | 6320 | 6290 | 847 |
| 577 | 20240109 | 090300 | 55567490 | 6300 | 6310 | 6310 | 6300 | 400 |
| 578 | 20240109 | 090200 | 53046900 | 6300 | 6340 | 6340 | 6300 | 5355 |
| 579 | 20240109 | 090100 | 19184480 | 6340 | 6330 | 6340 | 6330 | 104 |
| 580 | 20240109 | 090000 | 18525140 | 6320 | 6330 | 6330 | 6320 | 2927 |