28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 3 | 20240115 | 183000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20240115 | 182900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20240115 | 182800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20240115 | 182700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20240115 | 182600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20240115 | 182500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20240115 | 182400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20240115 | 182300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20240115 | 182200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20240115 | 182100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20240115 | 182000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20240115 | 181900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20240115 | 181800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20240115 | 181700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20240115 | 181600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20240115 | 181500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20240115 | 181400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20240115 | 181300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20240115 | 181200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20240115 | 181100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20240115 | 181000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20240115 | 180900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20240115 | 180800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20240115 | 180700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20240115 | 180600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20240115 | 180500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20240115 | 180400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20240115 | 180300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20240115 | 180200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20240115 | 180100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 33 | 20240115 | 180000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20240115 | 175900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20240115 | 175800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20240115 | 175700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20240115 | 175600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20240115 | 175500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20240115 | 175400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20240115 | 175300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20240115 | 175200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20240115 | 175100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20240115 | 175000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20240115 | 174900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20240115 | 174800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20240115 | 174700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20240115 | 174600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20240115 | 174500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20240115 | 174400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20240115 | 174300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20240115 | 174200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20240115 | 174100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20240115 | 174000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20240115 | 173900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20240115 | 173800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20240115 | 173700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20240115 | 173600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20240115 | 173500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20240115 | 173400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20240115 | 173300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20240115 | 173200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20240115 | 173100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 63 | 20240115 | 173000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20240115 | 172900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20240115 | 172800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20240115 | 172700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20240115 | 172600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20240115 | 172500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20240115 | 172400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20240115 | 172300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20240115 | 172200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20240115 | 172100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20240115 | 172000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20240115 | 171900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20240115 | 171800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20240115 | 171700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20240115 | 171600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20240115 | 171500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20240115 | 171400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20240115 | 171300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20240115 | 171200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20240115 | 171100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20240115 | 171000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20240115 | 170900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20240115 | 170800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20240115 | 170700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20240115 | 170600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20240115 | 170500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20240115 | 170400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20240115 | 170300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20240115 | 170200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20240115 | 170100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 93 | 20240115 | 170000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20240115 | 165900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20240115 | 165800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20240115 | 165700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20240115 | 165600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20240115 | 165500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20240115 | 165400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20240115 | 165300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20240115 | 165200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20240115 | 165100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20240115 | 165000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20240115 | 164900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20240115 | 164800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20240115 | 164700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20240115 | 164600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20240115 | 164500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20240115 | 164400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20240115 | 164300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20240115 | 164200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20240115 | 164100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20240115 | 164000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20240115 | 163900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20240115 | 163800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20240115 | 163700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20240115 | 163600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20240115 | 163500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20240115 | 163400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20240115 | 163300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20240115 | 163200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20240115 | 163100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 123 | 20240115 | 163000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20240115 | 162900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20240115 | 162800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20240115 | 162700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20240115 | 162600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20240115 | 162500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20240115 | 162400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20240115 | 162300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20240115 | 162200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20240115 | 162100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20240115 | 162000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20240115 | 161900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20240115 | 161800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20240115 | 161700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20240115 | 161600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20240115 | 161500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20240115 | 161400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20240115 | 161300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20240115 | 161200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20240115 | 161100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20240115 | 161000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20240115 | 160900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20240115 | 160800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20240115 | 160700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20240115 | 160600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20240115 | 160500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20240115 | 160400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20240115 | 160300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20240115 | 160200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20240115 | 160100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 153 | 20240115 | 160000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20240115 | 155900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20240115 | 155800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20240115 | 155700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20240115 | 155600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20240115 | 155500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20240115 | 155400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20240115 | 155300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20240115 | 155200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20240115 | 155100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20240115 | 155000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20240115 | 154900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20240115 | 154800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20240115 | 154700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20240115 | 154600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20240115 | 154500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20240115 | 154400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20240115 | 154300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20240115 | 154200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20240115 | 154100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20240115 | 154000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20240115 | 153900 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20240115 | 153800 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20240115 | 153700 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20240115 | 153600 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20240115 | 153500 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20240115 | 153400 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20240115 | 153300 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20240115 | 153200 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20240115 | 153100 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 183 | 20240115 | 153000 | 1182374010 | 2525 | 2525 | 2525 | 2525 | 9150 |
| 184 | 20240115 | 152900 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20240115 | 152800 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20240115 | 152700 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 187 | 20240115 | 152600 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 188 | 20240115 | 152500 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 189 | 20240115 | 152400 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 190 | 20240115 | 152300 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 191 | 20240115 | 152200 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 192 | 20240115 | 152100 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 193 | 20240115 | 152000 | 1159270260 | 2525 | 2525 | 2525 | 2525 | 0 |
| 194 | 20240115 | 151900 | 1159270260 | 2525 | 2520 | 2525 | 2520 | 1218 |
| 195 | 20240115 | 151800 | 1156196880 | 2520 | 2525 | 2525 | 2520 | 5584 |
| 196 | 20240115 | 151700 | 1142106390 | 2525 | 2525 | 2525 | 2525 | 1308 |
| 197 | 20240115 | 151600 | 1138803690 | 2525 | 2525 | 2530 | 2520 | 2906 |
| 198 | 20240115 | 151500 | 1131469890 | 2525 | 2525 | 2530 | 2525 | 1363 |
| 199 | 20240115 | 151400 | 1128028155 | 2525 | 2525 | 2525 | 2525 | 1461 |
| 200 | 20240115 | 151300 | 1124339130 | 2525 | 2525 | 2525 | 2525 | 161 |
| 201 | 20240115 | 151200 | 1123932605 | 2525 | 2525 | 2525 | 2525 | 5 |
| 202 | 20240115 | 151100 | 1123919980 | 2525 | 2525 | 2525 | 2525 | 4 |
| 203 | 20240115 | 151000 | 1123909880 | 2525 | 2525 | 2530 | 2525 | 127 |
| 204 | 20240115 | 150900 | 1123588600 | 2525 | 2525 | 2525 | 2525 | 0 |
| 205 | 20240115 | 150800 | 1123588600 | 2525 | 2525 | 2530 | 2525 | 49 |
| 206 | 20240115 | 150700 | 1123464800 | 2525 | 2525 | 2525 | 2525 | 104 |
| 207 | 20240115 | 150600 | 1123202200 | 2525 | 2525 | 2530 | 2525 | 128 |
| 208 | 20240115 | 150500 | 1122878990 | 2530 | 2525 | 2530 | 2525 | 2723 |
| 209 | 20240115 | 150400 | 1116003205 | 2530 | 2520 | 2530 | 2520 | 231 |
| 210 | 20240115 | 150300 | 1115421015 | 2520 | 2525 | 2525 | 2520 | 3732 |
| 211 | 20240115 | 150200 | 1106010565 | 2530 | 2530 | 2530 | 2530 | 153 |
| 212 | 20240115 | 150100 | 1105623475 | 2535 | 2535 | 2535 | 2525 | 24 |
| 213 | 20240115 | 150000 | 1105562795 | 2525 | 2535 | 2535 | 2525 | 4315 |
| 214 | 20240115 | 145900 | 1094665875 | 2525 | 2530 | 2530 | 2525 | 224 |
| 215 | 20240115 | 145800 | 1094099230 | 2530 | 2530 | 2530 | 2530 | 179 |
| 216 | 20240115 | 145700 | 1093646360 | 2530 | 2530 | 2530 | 2530 | 156 |
| 217 | 20240115 | 145600 | 1093251680 | 2530 | 2530 | 2530 | 2530 | 107 |
| 218 | 20240115 | 145500 | 1092980970 | 2535 | 2535 | 2535 | 2525 | 232 |
| 219 | 20240115 | 145400 | 1092394065 | 2535 | 2525 | 2535 | 2525 | 108 |
| 220 | 20240115 | 145300 | 1092120425 | 2535 | 2530 | 2535 | 2525 | 3032 |
| 221 | 20240115 | 145200 | 1084456705 | 2530 | 2530 | 2530 | 2530 | 107 |
| 222 | 20240115 | 145100 | 1084185995 | 2530 | 2525 | 2530 | 2525 | 255 |
| 223 | 20240115 | 145000 | 1083540935 | 2530 | 2525 | 2530 | 2525 | 1578 |
| 224 | 20240115 | 144900 | 1079555945 | 2530 | 2525 | 2530 | 2525 | 1900 |
| 225 | 20240115 | 144800 | 1074757895 | 2530 | 2535 | 2535 | 2530 | 1495 |
| 226 | 20240115 | 144700 | 1070974465 | 2535 | 2535 | 2535 | 2530 | 209 |
| 227 | 20240115 | 144600 | 1070444805 | 2530 | 2530 | 2530 | 2530 | 167 |
| 228 | 20240115 | 144500 | 1070022295 | 2525 | 2530 | 2535 | 2525 | 1741 |
| 229 | 20240115 | 144400 | 1065624035 | 2535 | 2530 | 2535 | 2530 | 1764 |
| 230 | 20240115 | 144300 | 1061160580 | 2530 | 2530 | 2530 | 2525 | 128 |
| 231 | 20240115 | 144200 | 1060836750 | 2530 | 2530 | 2530 | 2530 | 107 |
| 232 | 20240115 | 144100 | 1060566040 | 2530 | 2530 | 2530 | 2525 | 214 |
| 233 | 20240115 | 144000 | 1060024625 | 2530 | 2535 | 2535 | 2530 | 435 |
| 234 | 20240115 | 143900 | 1058923150 | 2530 | 2530 | 2530 | 2530 | 30 |
| 235 | 20240115 | 143800 | 1058847250 | 2535 | 2530 | 2535 | 2530 | 368 |
| 236 | 20240115 | 143700 | 1057914985 | 2530 | 2530 | 2530 | 2530 | 23 |
| 237 | 20240115 | 143600 | 1057856795 | 2530 | 2530 | 2535 | 2530 | 123 |
| 238 | 20240115 | 143500 | 1057545075 | 2535 | 2535 | 2535 | 2530 | 629 |
| 239 | 20240115 | 143400 | 1055950640 | 2535 | 2530 | 2535 | 2530 | 1151 |
| 240 | 20240115 | 143300 | 1053032930 | 2530 | 2530 | 2535 | 2530 | 353 |
| 241 | 20240115 | 143200 | 1052139305 | 2530 | 2530 | 2535 | 2530 | 193 |
| 242 | 20240115 | 143100 | 1051650210 | 2535 | 2535 | 2535 | 2530 | 228 |
| 243 | 20240115 | 143000 | 1051072305 | 2530 | 2530 | 2535 | 2530 | 1439 |
| 244 | 20240115 | 142900 | 1047424600 | 2535 | 2530 | 2535 | 2530 | 225 |
| 245 | 20240115 | 142800 | 1046854355 | 2530 | 2530 | 2530 | 2530 | 214 |
| 246 | 20240115 | 142700 | 1046312935 | 2525 | 2530 | 2530 | 2525 | 264 |
| 247 | 20240115 | 142600 | 1045645340 | 2525 | 2525 | 2530 | 2525 | 244 |
| 248 | 20240115 | 142500 | 1045028705 | 2515 | 2535 | 2535 | 2515 | 1914 |
| 249 | 20240115 | 142400 | 1040196150 | 2535 | 2535 | 2535 | 2530 | 307 |
| 250 | 20240115 | 142300 | 1039418405 | 2535 | 2535 | 2540 | 2535 | 311 |
| 251 | 20240115 | 142200 | 1038629920 | 2540 | 2540 | 2540 | 2535 | 279 |
| 252 | 20240115 | 142100 | 1037921795 | 2540 | 2535 | 2545 | 2535 | 8626 |
| 253 | 20240115 | 142000 | 1016015460 | 2535 | 2535 | 2535 | 2535 | 247 |
| 254 | 20240115 | 141900 | 1015389315 | 2530 | 2530 | 2530 | 2530 | 72 |
| 255 | 20240115 | 141800 | 1015207155 | 2530 | 2515 | 2535 | 2515 | 27821 |
| 256 | 20240115 | 141700 | 944806605 | 2520 | 2525 | 2525 | 2515 | 123 |
| 257 | 20240115 | 141600 | 944496715 | 2525 | 2525 | 2525 | 2520 | 612 |
| 258 | 20240115 | 141500 | 942951490 | 2520 | 2520 | 2525 | 2520 | 2869 |
| 259 | 20240115 | 141400 | 935721080 | 2520 | 2520 | 2525 | 2520 | 154 |
| 260 | 20240115 | 141300 | 935332465 | 2520 | 2520 | 2525 | 2520 | 171 |
| 261 | 20240115 | 141200 | 934901005 | 2525 | 2520 | 2525 | 2520 | 675 |
| 262 | 20240115 | 141100 | 933199475 | 2525 | 2525 | 2525 | 2525 | 230 |
| 263 | 20240115 | 141000 | 932618725 | 2525 | 2525 | 2525 | 2525 | 290 |
| 264 | 20240115 | 140900 | 931886475 | 2525 | 2525 | 2530 | 2525 | 290 |
| 265 | 20240115 | 140800 | 931153695 | 2530 | 2525 | 2530 | 2525 | 280 |
| 266 | 20240115 | 140700 | 930445625 | 2525 | 2525 | 2525 | 2525 | 1049 |
| 267 | 20240115 | 140600 | 927796900 | 2525 | 2525 | 2525 | 2525 | 107 |
| 268 | 20240115 | 140500 | 927526725 | 2525 | 2525 | 2530 | 2520 | 306 |
| 269 | 20240115 | 140400 | 926753530 | 2525 | 2525 | 2530 | 2525 | 669 |
| 270 | 20240115 | 140300 | 925063775 | 2530 | 2525 | 2530 | 2525 | 423 |
| 271 | 20240115 | 140200 | 923995165 | 2530 | 2530 | 2530 | 2525 | 227 |
| 272 | 20240115 | 140100 | 923420930 | 2525 | 2525 | 2530 | 2525 | 1124 |
| 273 | 20240115 | 140000 | 920582290 | 2525 | 2525 | 2530 | 2525 | 140 |
| 274 | 20240115 | 135900 | 920228255 | 2530 | 2525 | 2530 | 2525 | 141 |
| 275 | 20240115 | 135800 | 919871695 | 2530 | 2530 | 2530 | 2525 | 255 |
| 276 | 20240115 | 135700 | 919226625 | 2530 | 2525 | 2530 | 2525 | 123 |
| 277 | 20240115 | 135600 | 918915515 | 2530 | 2525 | 2530 | 2525 | 121 |
| 278 | 20240115 | 135500 | 918609460 | 2530 | 2525 | 2530 | 2525 | 581 |
| 279 | 20240115 | 135400 | 917141900 | 2525 | 2525 | 2525 | 2525 | 157 |
| 280 | 20240115 | 135300 | 916745475 | 2525 | 2525 | 2530 | 2525 | 136 |
| 281 | 20240115 | 135200 | 916401545 | 2530 | 2530 | 2530 | 2525 | 228 |
| 282 | 20240115 | 135100 | 915824780 | 2525 | 2530 | 2530 | 2525 | 126 |
| 283 | 20240115 | 135000 | 915506100 | 2530 | 2525 | 2530 | 2525 | 213 |
| 284 | 20240115 | 134900 | 914967285 | 2520 | 2525 | 2525 | 2520 | 516 |
| 285 | 20240115 | 134800 | 913664400 | 2530 | 2530 | 2530 | 2525 | 249 |
| 286 | 20240115 | 134700 | 913034500 | 2525 | 2525 | 2530 | 2525 | 183 |
| 287 | 20240115 | 134600 | 912571895 | 2530 | 2525 | 2530 | 2525 | 198 |
| 288 | 20240115 | 134500 | 912071135 | 2525 | 2525 | 2530 | 2525 | 296 |
| 289 | 20240115 | 134400 | 911322670 | 2525 | 2525 | 2530 | 2525 | 162 |
| 290 | 20240115 | 134300 | 910913090 | 2525 | 2525 | 2530 | 2525 | 716 |
| 291 | 20240115 | 134200 | 909104655 | 2525 | 2525 | 2525 | 2520 | 423 |
| 292 | 20240115 | 134100 | 908038035 | 2530 | 2525 | 2530 | 2525 | 1640 |
| 293 | 20240115 | 134000 | 903895965 | 2525 | 2525 | 2530 | 2525 | 3998 |
| 294 | 20240115 | 133900 | 893800230 | 2525 | 2530 | 2530 | 2525 | 415 |
| 295 | 20240115 | 133800 | 892750785 | 2525 | 2530 | 2530 | 2525 | 113 |
| 296 | 20240115 | 133700 | 892464925 | 2530 | 2530 | 2530 | 2530 | 1106 |
| 297 | 20240115 | 133600 | 889666745 | 2530 | 2530 | 2530 | 2525 | 127 |
| 298 | 20240115 | 133500 | 889345535 | 2530 | 2530 | 2530 | 2530 | 1223 |
| 299 | 20240115 | 133400 | 886251345 | 2530 | 2530 | 2530 | 2530 | 2123 |
| 300 | 20240115 | 133300 | 880880155 | 2525 | 2530 | 2530 | 2525 | 2006 |
| 301 | 20240115 | 133200 | 875809475 | 2530 | 2530 | 2530 | 2525 | 283 |
| 302 | 20240115 | 133100 | 875093585 | 2525 | 2530 | 2530 | 2525 | 121 |
| 303 | 20240115 | 133000 | 874787530 | 2530 | 2525 | 2530 | 2525 | 661 |
| 304 | 20240115 | 132900 | 873117970 | 2530 | 2525 | 2530 | 2525 | 443 |
| 305 | 20240115 | 132800 | 871997330 | 2525 | 2525 | 2530 | 2525 | 135 |
| 306 | 20240115 | 132700 | 871655920 | 2525 | 2525 | 2530 | 2525 | 159 |
| 307 | 20240115 | 132600 | 871253910 | 2525 | 2525 | 2525 | 2525 | 106 |
| 308 | 20240115 | 132500 | 870986260 | 2525 | 2525 | 2525 | 2525 | 213 |
| 309 | 20240115 | 132400 | 870448435 | 2525 | 2520 | 2525 | 2520 | 1155 |
| 310 | 20240115 | 132300 | 867537305 | 2520 | 2520 | 2525 | 2520 | 123 |
| 311 | 20240115 | 132200 | 867226810 | 2525 | 2525 | 2525 | 2525 | 213 |
| 312 | 20240115 | 132100 | 866688985 | 2525 | 2525 | 2525 | 2525 | 107 |
| 313 | 20240115 | 132000 | 866418810 | 2525 | 2530 | 2530 | 2525 | 2697 |
| 314 | 20240115 | 131900 | 859608830 | 2530 | 2530 | 2530 | 2530 | 213 |
| 315 | 20240115 | 131800 | 859069940 | 2530 | 2530 | 2535 | 2525 | 631 |
| 316 | 20240115 | 131700 | 857473460 | 2530 | 2530 | 2530 | 2530 | 605 |
| 317 | 20240115 | 131600 | 855942810 | 2530 | 2530 | 2530 | 2525 | 278 |
| 318 | 20240115 | 131500 | 855239545 | 2525 | 2530 | 2530 | 2525 | 1532 |
| 319 | 20240115 | 131400 | 851363655 | 2525 | 2525 | 2530 | 2525 | 158 |
| 320 | 20240115 | 131300 | 850964170 | 2530 | 2530 | 2530 | 2525 | 215 |
| 321 | 20240115 | 131200 | 850420295 | 2530 | 2535 | 2535 | 2520 | 3678 |
| 322 | 20240115 | 131100 | 841129090 | 2525 | 2535 | 2535 | 2525 | 136 |
| 323 | 20240115 | 131000 | 840784620 | 2530 | 2530 | 2535 | 2530 | 462 |
| 324 | 20240115 | 130900 | 839615610 | 2530 | 2525 | 2535 | 2525 | 41348 |
| 325 | 20240115 | 130800 | 735153945 | 2525 | 2510 | 2525 | 2510 | 6017 |
| 326 | 20240115 | 130700 | 719991250 | 2520 | 2515 | 2520 | 2515 | 171 |
| 327 | 20240115 | 130600 | 719560455 | 2520 | 2520 | 2520 | 2510 | 258 |
| 328 | 20240115 | 130500 | 718910665 | 2520 | 2520 | 2520 | 2515 | 837 |
| 329 | 20240115 | 130400 | 716801495 | 2520 | 2515 | 2520 | 2510 | 2360 |
| 330 | 20240115 | 130300 | 710861580 | 2515 | 2515 | 2520 | 2515 | 326 |
| 331 | 20240115 | 130200 | 710041155 | 2515 | 2515 | 2520 | 2515 | 26 |
| 332 | 20240115 | 130100 | 709975760 | 2515 | 2515 | 2520 | 2515 | 30 |
| 333 | 20240115 | 130000 | 709900305 | 2515 | 2515 | 2515 | 2515 | 242 |
| 334 | 20240115 | 125900 | 709291675 | 2520 | 2520 | 2520 | 2520 | 101 |
| 335 | 20240115 | 125800 | 709037155 | 2520 | 2520 | 2520 | 2520 | 0 |
| 336 | 20240115 | 125700 | 709037155 | 2520 | 2520 | 2520 | 2520 | 598 |
| 337 | 20240115 | 125600 | 707530195 | 2520 | 2515 | 2520 | 2515 | 239 |
| 338 | 20240115 | 125500 | 706929100 | 2520 | 2515 | 2520 | 2515 | 10 |
| 339 | 20240115 | 125400 | 706903930 | 2520 | 2520 | 2520 | 2520 | 135 |
| 340 | 20240115 | 125300 | 706563730 | 2520 | 2520 | 2520 | 2520 | 5 |
| 341 | 20240115 | 125200 | 706551130 | 2520 | 2515 | 2520 | 2515 | 27 |
| 342 | 20240115 | 125100 | 706483200 | 2515 | 2515 | 2515 | 2515 | 0 |
| 343 | 20240115 | 125000 | 706483200 | 2515 | 2515 | 2515 | 2515 | 20 |
| 344 | 20240115 | 124900 | 706432900 | 2515 | 2515 | 2515 | 2515 | 0 |
| 345 | 20240115 | 124800 | 706432900 | 2515 | 2515 | 2515 | 2515 | 50 |
| 346 | 20240115 | 124700 | 706307150 | 2515 | 2520 | 2520 | 2515 | 358 |
| 347 | 20240115 | 124600 | 705404995 | 2520 | 2520 | 2520 | 2520 | 456 |
| 348 | 20240115 | 124500 | 704255875 | 2520 | 2520 | 2520 | 2520 | 1037 |
| 349 | 20240115 | 124400 | 701642635 | 2520 | 2515 | 2520 | 2515 | 5 |
| 350 | 20240115 | 124300 | 701630050 | 2515 | 2515 | 2525 | 2515 | 3818 |
| 351 | 20240115 | 124200 | 692008050 | 2525 | 2525 | 2525 | 2525 | 100 |
| 352 | 20240115 | 124100 | 691755550 | 2525 | 2525 | 2525 | 2525 | 25 |
| 353 | 20240115 | 124000 | 691692425 | 2515 | 2525 | 2530 | 2515 | 3891 |
| 354 | 20240115 | 123900 | 681871355 | 2525 | 2515 | 2525 | 2515 | 585 |
| 355 | 20240115 | 123800 | 680396690 | 2515 | 2515 | 2515 | 2515 | 331 |
| 356 | 20240115 | 123700 | 679564225 | 2515 | 2515 | 2520 | 2515 | 2751 |
| 357 | 20240115 | 123600 | 672634790 | 2515 | 2515 | 2515 | 2515 | 933 |
| 358 | 20240115 | 123500 | 670288295 | 2515 | 2510 | 2515 | 2510 | 1651 |
| 359 | 20240115 | 123400 | 666136105 | 2510 | 2520 | 2520 | 2510 | 3706 |
| 360 | 20240115 | 123300 | 656809305 | 2520 | 2525 | 2525 | 2520 | 2035 |
| 361 | 20240115 | 123200 | 651681075 | 2525 | 2520 | 2525 | 2520 | 248 |
| 362 | 20240115 | 123100 | 651056100 | 2520 | 2520 | 2520 | 2520 | 19 |
| 363 | 20240115 | 123000 | 651008220 | 2520 | 2520 | 2520 | 2520 | 15 |
| 364 | 20240115 | 122900 | 650970420 | 2520 | 2520 | 2520 | 2520 | 506 |
| 365 | 20240115 | 122800 | 649695300 | 2520 | 2520 | 2520 | 2520 | 2380 |
| 366 | 20240115 | 122700 | 643697700 | 2525 | 2525 | 2525 | 2525 | 0 |
| 367 | 20240115 | 122600 | 643697700 | 2525 | 2525 | 2525 | 2525 | 0 |
| 368 | 20240115 | 122500 | 643697700 | 2525 | 2520 | 2525 | 2520 | 201 |
| 369 | 20240115 | 122400 | 643190680 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 370 | 20240115 | 122300 | 640670680 | 2525 | 2525 | 2525 | 2525 | 2 |
| 371 | 20240115 | 122200 | 640665630 | 2525 | 2520 | 2525 | 2520 | 31 |
| 372 | 20240115 | 122100 | 640587500 | 2525 | 2525 | 2525 | 2525 | 0 |
| 373 | 20240115 | 122000 | 640587500 | 2525 | 2530 | 2530 | 2525 | 1119 |
| 374 | 20240115 | 121900 | 637761530 | 2525 | 2525 | 2525 | 2525 | 394 |
| 375 | 20240115 | 121800 | 636766680 | 2525 | 2530 | 2530 | 2525 | 115 |
| 376 | 20240115 | 121700 | 636475800 | 2525 | 2525 | 2530 | 2525 | 6390 |
| 377 | 20240115 | 121600 | 620319695 | 2525 | 2525 | 2525 | 2525 | 1127 |
| 378 | 20240115 | 121500 | 617474020 | 2525 | 2525 | 2525 | 2525 | 26 |
| 379 | 20240115 | 121400 | 617408370 | 2525 | 2525 | 2530 | 2525 | 17 |
| 380 | 20240115 | 121300 | 617365440 | 2530 | 2530 | 2530 | 2525 | 157 |
| 381 | 20240115 | 121200 | 616969005 | 2525 | 2525 | 2530 | 2525 | 83 |
| 382 | 20240115 | 121100 | 616759210 | 2525 | 2525 | 2525 | 2525 | 124 |
| 383 | 20240115 | 121000 | 616446110 | 2525 | 2525 | 2530 | 2525 | 842 |
| 384 | 20240115 | 120900 | 614320050 | 2525 | 2525 | 2525 | 2525 | 534 |
| 385 | 20240115 | 120800 | 612971700 | 2525 | 2525 | 2525 | 2525 | 60 |
| 386 | 20240115 | 120700 | 612820200 | 2525 | 2525 | 2530 | 2525 | 52 |
| 387 | 20240115 | 120600 | 612688890 | 2525 | 2525 | 2530 | 2525 | 119 |
| 388 | 20240115 | 120500 | 612388410 | 2525 | 2525 | 2525 | 2525 | 623 |
| 389 | 20240115 | 120400 | 610815335 | 2525 | 2525 | 2525 | 2525 | 165 |
| 390 | 20240115 | 120300 | 610398710 | 2525 | 2525 | 2525 | 2525 | 272 |
| 391 | 20240115 | 120200 | 609711910 | 2525 | 2525 | 2525 | 2525 | 44 |
| 392 | 20240115 | 120100 | 609600810 | 2525 | 2525 | 2525 | 2525 | 3140 |
| 393 | 20240115 | 120000 | 601672310 | 2525 | 2525 | 2525 | 2525 | 156 |
| 394 | 20240115 | 115900 | 601278410 | 2530 | 2525 | 2530 | 2525 | 165 |
| 395 | 20240115 | 115800 | 600861430 | 2530 | 2525 | 2530 | 2525 | 170 |
| 396 | 20240115 | 115700 | 600431655 | 2525 | 2530 | 2530 | 2525 | 2302 |
| 397 | 20240115 | 115600 | 594618600 | 2525 | 2525 | 2525 | 2525 | 267 |
| 398 | 20240115 | 115500 | 593944425 | 2525 | 2525 | 2530 | 2525 | 579 |
| 399 | 20240115 | 115400 | 592481485 | 2525 | 2525 | 2530 | 2525 | 80 |
| 400 | 20240115 | 115300 | 592279475 | 2525 | 2525 | 2525 | 2525 | 105 |
| 401 | 20240115 | 115200 | 592014350 | 2525 | 2525 | 2525 | 2525 | 4577 |
| 402 | 20240115 | 115100 | 580457425 | 2520 | 2520 | 2525 | 2520 | 2663 |
| 403 | 20240115 | 115000 | 573739900 | 2520 | 2520 | 2520 | 2520 | 91 |
| 404 | 20240115 | 114900 | 573510580 | 2520 | 2520 | 2520 | 2520 | 30 |
| 405 | 20240115 | 114800 | 573434980 | 2520 | 2530 | 2530 | 2520 | 1861 |
| 406 | 20240115 | 114700 | 568736745 | 2525 | 2525 | 2530 | 2520 | 2566 |
| 407 | 20240115 | 114600 | 562257680 | 2520 | 2525 | 2525 | 2520 | 120 |
| 408 | 20240115 | 114500 | 561954780 | 2520 | 2520 | 2525 | 2520 | 2873 |
| 409 | 20240115 | 114400 | 554713820 | 2525 | 2520 | 2525 | 2520 | 992 |
| 410 | 20240115 | 114300 | 552212380 | 2520 | 2515 | 2525 | 2515 | 2816 |
| 411 | 20240115 | 114200 | 545104655 | 2520 | 2520 | 2525 | 2520 | 6741 |
| 412 | 20240115 | 114100 | 528117315 | 2515 | 2515 | 2515 | 2515 | 3548 |
| 413 | 20240115 | 114000 | 519194095 | 2510 | 2510 | 2510 | 2510 | 232 |
| 414 | 20240115 | 113900 | 518611775 | 2510 | 2510 | 2515 | 2510 | 3035 |
| 415 | 20240115 | 113800 | 510993920 | 2510 | 2510 | 2510 | 2510 | 2100 |
| 416 | 20240115 | 113700 | 505722920 | 2510 | 2505 | 2510 | 2505 | 103 |
| 417 | 20240115 | 113600 | 505464490 | 2510 | 2510 | 2510 | 2500 | 180 |
| 418 | 20240115 | 113500 | 505012930 | 2510 | 2510 | 2510 | 2510 | 1 |
| 419 | 20240115 | 113400 | 505010420 | 2500 | 2505 | 2505 | 2500 | 543 |
| 420 | 20240115 | 113300 | 503652170 | 2510 | 2505 | 2510 | 2505 | 506 |
| 421 | 20240115 | 113200 | 502384635 | 2505 | 2505 | 2510 | 2505 | 199 |
| 422 | 20240115 | 113100 | 501885985 | 2505 | 2505 | 2505 | 2505 | 115 |
| 423 | 20240115 | 113000 | 501597910 | 2510 | 2505 | 2510 | 2505 | 15 |
| 424 | 20240115 | 112900 | 501560330 | 2510 | 2505 | 2510 | 2505 | 35 |
| 425 | 20240115 | 112800 | 501472635 | 2505 | 2510 | 2510 | 2505 | 3043 |
| 426 | 20240115 | 112700 | 493849780 | 2510 | 2510 | 2510 | 2505 | 661 |
| 427 | 20240115 | 112600 | 492191670 | 2515 | 2515 | 2515 | 2515 | 2718 |
| 428 | 20240115 | 112500 | 485355900 | 2510 | 2510 | 2515 | 2505 | 5034 |
| 429 | 20240115 | 112400 | 472717995 | 2505 | 2495 | 2505 | 2495 | 9514 |
| 430 | 20240115 | 112300 | 448943235 | 2500 | 2490 | 2500 | 2490 | 9406 |
| 431 | 20240115 | 112200 | 425471215 | 2490 | 2490 | 2490 | 2490 | 466 |
| 432 | 20240115 | 112100 | 424310875 | 2490 | 2495 | 2495 | 2490 | 927 |
| 433 | 20240115 | 112000 | 421998240 | 2490 | 2490 | 2495 | 2490 | 1421 |
| 434 | 20240115 | 111900 | 418453940 | 2490 | 2495 | 2495 | 2490 | 15 |
| 435 | 20240115 | 111800 | 418416585 | 2495 | 2500 | 2500 | 2475 | 17260 |
| 436 | 20240115 | 111700 | 375494895 | 2500 | 2500 | 2500 | 2500 | 196 |
| 437 | 20240115 | 111600 | 375004895 | 2500 | 2500 | 2500 | 2500 | 852 |
| 438 | 20240115 | 111500 | 372874895 | 2505 | 2505 | 2510 | 2505 | 4019 |
| 439 | 20240115 | 111400 | 362802300 | 2510 | 2505 | 2510 | 2505 | 8678 |
| 440 | 20240115 | 111300 | 341030975 | 2505 | 2505 | 2505 | 2505 | 4212 |
| 441 | 20240115 | 111200 | 330479915 | 2500 | 2500 | 2500 | 2495 | 11065 |
| 442 | 20240115 | 111100 | 302818115 | 2495 | 2490 | 2500 | 2490 | 7143 |
| 443 | 20240115 | 111000 | 285007405 | 2485 | 2485 | 2490 | 2485 | 1482 |
| 444 | 20240115 | 110900 | 281324015 | 2480 | 2485 | 2485 | 2480 | 123 |
| 445 | 20240115 | 110800 | 281018455 | 2485 | 2485 | 2485 | 2480 | 2073 |
| 446 | 20240115 | 110700 | 275867095 | 2485 | 2485 | 2485 | 2485 | 0 |
| 447 | 20240115 | 110600 | 275867095 | 2485 | 2485 | 2485 | 2485 | 9 |
| 448 | 20240115 | 110500 | 275844730 | 2480 | 2480 | 2480 | 2480 | 189 |
| 449 | 20240115 | 110400 | 275376010 | 2480 | 2480 | 2480 | 2480 | 157 |
| 450 | 20240115 | 110300 | 274986650 | 2480 | 2480 | 2480 | 2480 | 83 |
| 451 | 20240115 | 110200 | 274780810 | 2480 | 2480 | 2480 | 2480 | 930 |
| 452 | 20240115 | 110100 | 272474410 | 2480 | 2480 | 2480 | 2480 | 55 |
| 453 | 20240115 | 110000 | 272338010 | 2480 | 2480 | 2480 | 2480 | 529 |
| 454 | 20240115 | 105900 | 271026090 | 2480 | 2480 | 2480 | 2480 | 0 |
| 455 | 20240115 | 105800 | 271026090 | 2480 | 2480 | 2480 | 2480 | 221 |
| 456 | 20240115 | 105700 | 270478010 | 2480 | 2480 | 2480 | 2480 | 474 |
| 457 | 20240115 | 105600 | 269302490 | 2480 | 2480 | 2480 | 2480 | 7 |
| 458 | 20240115 | 105500 | 269285130 | 2480 | 2480 | 2485 | 2480 | 1774 |
| 459 | 20240115 | 105400 | 264881755 | 2485 | 2475 | 2485 | 2475 | 6474 |
| 460 | 20240115 | 105300 | 248807745 | 2470 | 2465 | 2475 | 2465 | 6370 |
| 461 | 20240115 | 105200 | 233065520 | 2465 | 2465 | 2465 | 2465 | 0 |
| 462 | 20240115 | 105100 | 233065520 | 2465 | 2465 | 2465 | 2465 | 39 |
| 463 | 20240115 | 105000 | 232969385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 464 | 20240115 | 104900 | 232969385 | 2465 | 2465 | 2465 | 2465 | 1012 |
| 465 | 20240115 | 104800 | 230474805 | 2470 | 2470 | 2470 | 2470 | 0 |
| 466 | 20240115 | 104700 | 230474805 | 2470 | 2470 | 2470 | 2470 | 1374 |
| 467 | 20240115 | 104600 | 227081025 | 2470 | 2470 | 2475 | 2470 | 4077 |
| 468 | 20240115 | 104500 | 217010830 | 2475 | 2475 | 2475 | 2475 | 0 |
| 469 | 20240115 | 104400 | 217010830 | 2475 | 2475 | 2475 | 2475 | 100 |
| 470 | 20240115 | 104300 | 216763330 | 2475 | 2475 | 2475 | 2475 | 100 |
| 471 | 20240115 | 104200 | 216515830 | 2475 | 2470 | 2475 | 2470 | 1278 |
| 472 | 20240115 | 104100 | 213353820 | 2470 | 2470 | 2470 | 2470 | 128 |
| 473 | 20240115 | 104000 | 213037660 | 2470 | 2470 | 2470 | 2470 | 29 |
| 474 | 20240115 | 103900 | 212966030 | 2470 | 2470 | 2470 | 2470 | 719 |
| 475 | 20240115 | 103800 | 211190100 | 2470 | 2470 | 2470 | 2470 | 95 |
| 476 | 20240115 | 103700 | 210955450 | 2470 | 2470 | 2470 | 2470 | 1777 |
| 477 | 20240115 | 103600 | 206566260 | 2475 | 2475 | 2475 | 2475 | 1 |
| 478 | 20240115 | 103500 | 206563785 | 2475 | 2475 | 2475 | 2475 | 10 |
| 479 | 20240115 | 103400 | 206539035 | 2475 | 2470 | 2475 | 2470 | 8 |
| 480 | 20240115 | 103300 | 206519260 | 2470 | 2470 | 2470 | 2470 | 27 |
| 481 | 20240115 | 103200 | 206452570 | 2475 | 2475 | 2475 | 2470 | 30 |
| 482 | 20240115 | 103100 | 206378455 | 2475 | 2475 | 2475 | 2470 | 727 |
| 483 | 20240115 | 103000 | 204579260 | 2475 | 2475 | 2480 | 2475 | 17 |
| 484 | 20240115 | 102900 | 204537180 | 2470 | 2470 | 2470 | 2470 | 10 |
| 485 | 20240115 | 102800 | 204512480 | 2475 | 2470 | 2475 | 2470 | 111 |
| 486 | 20240115 | 102700 | 204238205 | 2475 | 2470 | 2475 | 2470 | 59 |
| 487 | 20240115 | 102600 | 204092460 | 2475 | 2475 | 2475 | 2475 | 2 |
| 488 | 20240115 | 102500 | 204087510 | 2470 | 2470 | 2475 | 2470 | 528 |
| 489 | 20240115 | 102400 | 202783345 | 2480 | 2480 | 2480 | 2480 | 0 |
| 490 | 20240115 | 102300 | 202783345 | 2480 | 2480 | 2480 | 2480 | 400 |
| 491 | 20240115 | 102200 | 201791345 | 2480 | 2480 | 2480 | 2480 | 3 |
| 492 | 20240115 | 102100 | 201783905 | 2480 | 2475 | 2480 | 2475 | 3641 |
| 493 | 20240115 | 102000 | 192772390 | 2475 | 2475 | 2475 | 2475 | 1 |
| 494 | 20240115 | 101900 | 192769915 | 2480 | 2480 | 2480 | 2480 | 1 |
| 495 | 20240115 | 101800 | 192767435 | 2480 | 2480 | 2480 | 2480 | 0 |
| 496 | 20240115 | 101700 | 192767435 | 2480 | 2485 | 2485 | 2480 | 365 |
| 497 | 20240115 | 101600 | 191862175 | 2485 | 2485 | 2485 | 2480 | 2162 |
| 498 | 20240115 | 101500 | 186490320 | 2480 | 2480 | 2480 | 2480 | 1889 |
| 499 | 20240115 | 101400 | 181805600 | 2485 | 2485 | 2485 | 2485 | 3 |
| 500 | 20240115 | 101300 | 181798145 | 2480 | 2480 | 2480 | 2480 | 100 |
| 501 | 20240115 | 101200 | 181550145 | 2480 | 2485 | 2485 | 2480 | 2 |
| 502 | 20240115 | 101100 | 181545180 | 2480 | 2480 | 2480 | 2480 | 6 |
| 503 | 20240115 | 101000 | 181530300 | 2480 | 2480 | 2480 | 2480 | 40 |
| 504 | 20240115 | 100900 | 181431100 | 2480 | 2480 | 2480 | 2480 | 0 |
| 505 | 20240115 | 100800 | 181431100 | 2480 | 2480 | 2480 | 2480 | 1245 |
| 506 | 20240115 | 100700 | 178343500 | 2480 | 2480 | 2480 | 2480 | 0 |
| 507 | 20240115 | 100600 | 178343500 | 2480 | 2480 | 2480 | 2480 | 151 |
| 508 | 20240115 | 100500 | 177969020 | 2480 | 2480 | 2480 | 2480 | 0 |
| 509 | 20240115 | 100400 | 177969020 | 2480 | 2480 | 2480 | 2480 | 710 |
| 510 | 20240115 | 100300 | 176208220 | 2485 | 2480 | 2485 | 2480 | 988 |
| 511 | 20240115 | 100200 | 173753540 | 2480 | 2485 | 2485 | 2480 | 815 |
| 512 | 20240115 | 100100 | 171730770 | 2485 | 2485 | 2485 | 2480 | 125 |
| 513 | 20240115 | 100000 | 171420210 | 2480 | 2475 | 2480 | 2475 | 58 |
| 514 | 20240115 | 095900 | 171276585 | 2475 | 2480 | 2480 | 2475 | 3466 |
| 515 | 20240115 | 095800 | 162680930 | 2480 | 2475 | 2480 | 2475 | 247 |
| 516 | 20240115 | 095700 | 162069025 | 2470 | 2475 | 2475 | 2470 | 267 |
| 517 | 20240115 | 095600 | 161408400 | 2475 | 2475 | 2475 | 2475 | 100 |
| 518 | 20240115 | 095500 | 161160900 | 2475 | 2480 | 2480 | 2475 | 406 |
| 519 | 20240115 | 095400 | 160154520 | 2475 | 2475 | 2475 | 2475 | 1670 |
| 520 | 20240115 | 095300 | 156021270 | 2475 | 2480 | 2480 | 2475 | 1478 |
| 521 | 20240115 | 095200 | 152362915 | 2475 | 2475 | 2475 | 2475 | 597 |
| 522 | 20240115 | 095100 | 150885340 | 2475 | 2475 | 2475 | 2475 | 1527 |
| 523 | 20240115 | 095000 | 147106015 | 2475 | 2475 | 2475 | 2475 | 1133 |
| 524 | 20240115 | 094900 | 144301840 | 2475 | 2475 | 2475 | 2475 | 904 |
| 525 | 20240115 | 094800 | 142064440 | 2475 | 2475 | 2475 | 2475 | 1109 |
| 526 | 20240115 | 094700 | 139319665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 527 | 20240115 | 094600 | 139319665 | 2475 | 2475 | 2475 | 2475 | 37 |
| 528 | 20240115 | 094500 | 139228090 | 2475 | 2470 | 2475 | 2470 | 599 |
| 529 | 20240115 | 094400 | 137746060 | 2470 | 2470 | 2470 | 2470 | 84 |
| 530 | 20240115 | 094300 | 137538580 | 2470 | 2470 | 2470 | 2470 | 62 |
| 531 | 20240115 | 094200 | 137385440 | 2470 | 2475 | 2475 | 2470 | 765 |
| 532 | 20240115 | 094100 | 135495640 | 2475 | 2475 | 2475 | 2475 | 2 |
| 533 | 20240115 | 094000 | 135490690 | 2465 | 2470 | 2475 | 2465 | 1183 |
| 534 | 20240115 | 093900 | 132574295 | 2470 | 2460 | 2470 | 2460 | 3805 |
| 535 | 20240115 | 093800 | 123198805 | 2465 | 2460 | 2465 | 2460 | 416 |
| 536 | 20240115 | 093700 | 122175390 | 2460 | 2460 | 2460 | 2460 | 231 |
| 537 | 20240115 | 093600 | 121607130 | 2460 | 2460 | 2460 | 2460 | 570 |
| 538 | 20240115 | 093500 | 120204930 | 2460 | 2460 | 2460 | 2460 | 119 |
| 539 | 20240115 | 093400 | 119912190 | 2460 | 2465 | 2465 | 2460 | 221 |
| 540 | 20240115 | 093300 | 119368525 | 2465 | 2465 | 2465 | 2465 | 0 |
| 541 | 20240115 | 093200 | 119368525 | 2465 | 2465 | 2470 | 2465 | 2550 |
| 542 | 20240115 | 093100 | 113070650 | 2470 | 2465 | 2470 | 2465 | 44 |
| 543 | 20240115 | 093000 | 112961980 | 2470 | 2470 | 2470 | 2470 | 2 |
| 544 | 20240115 | 092900 | 112957040 | 2470 | 2465 | 2470 | 2465 | 52 |
| 545 | 20240115 | 092800 | 112828840 | 2455 | 2450 | 2455 | 2450 | 1093 |
| 546 | 20240115 | 092700 | 110146050 | 2450 | 2450 | 2455 | 2450 | 4611 |
| 547 | 20240115 | 092600 | 98840690 | 2450 | 2450 | 2450 | 2450 | 214 |
| 548 | 20240115 | 092500 | 98316390 | 2450 | 2450 | 2450 | 2450 | 193 |
| 549 | 20240115 | 092400 | 97843540 | 2445 | 2445 | 2445 | 2445 | 681 |
| 550 | 20240115 | 092300 | 96178495 | 2440 | 2440 | 2440 | 2440 | 50 |
| 551 | 20240115 | 092200 | 96056495 | 2440 | 2435 | 2440 | 2435 | 1313 |
| 552 | 20240115 | 092100 | 92857860 | 2435 | 2440 | 2440 | 2435 | 74 |
| 553 | 20240115 | 092000 | 92677310 | 2440 | 2440 | 2440 | 2440 | 0 |
| 554 | 20240115 | 091900 | 92677310 | 2440 | 2440 | 2440 | 2440 | 3 |
| 555 | 20240115 | 091800 | 92669990 | 2435 | 2445 | 2445 | 2435 | 584 |
| 556 | 20240115 | 091700 | 91247940 | 2445 | 2445 | 2445 | 2445 | 14 |
| 557 | 20240115 | 091600 | 91213710 | 2445 | 2440 | 2445 | 2435 | 6104 |
| 558 | 20240115 | 091500 | 76295040 | 2440 | 2445 | 2445 | 2440 | 1567 |
| 559 | 20240115 | 091400 | 72471555 | 2450 | 2450 | 2450 | 2450 | 1231 |
| 560 | 20240115 | 091300 | 69455605 | 2450 | 2450 | 2450 | 2450 | 1586 |
| 561 | 20240115 | 091200 | 65569905 | 2445 | 2445 | 2445 | 2445 | 497 |
| 562 | 20240115 | 091100 | 64354740 | 2445 | 2440 | 2445 | 2440 | 1182 |
| 563 | 20240115 | 091000 | 61470445 | 2440 | 2440 | 2440 | 2440 | 52 |
| 564 | 20240115 | 090900 | 61343565 | 2425 | 2425 | 2425 | 2425 | 1 |
| 565 | 20240115 | 090800 | 61341140 | 2430 | 2430 | 2430 | 2430 | 3968 |
| 566 | 20240115 | 090700 | 51698900 | 2430 | 2430 | 2430 | 2430 | 0 |
| 567 | 20240115 | 090600 | 51698900 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 568 | 20240115 | 090500 | 49268900 | 2430 | 2430 | 2430 | 2430 | 2130 |
| 569 | 20240115 | 090400 | 44093000 | 2435 | 2450 | 2450 | 2435 | 3977 |
| 570 | 20240115 | 090300 | 34406245 | 2450 | 2450 | 2455 | 2450 | 472 |
| 571 | 20240115 | 090200 | 33249595 | 2450 | 2450 | 2450 | 2450 | 610 |
| 572 | 20240115 | 090100 | 31755095 | 2470 | 2470 | 2470 | 2470 | 517 |
| 573 | 20240115 | 090000 | 30478105 | 2470 | 2475 | 2475 | 2455 | 12344 |