28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 3 | 20240104 | 184100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20240104 | 184000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20240104 | 183900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20240104 | 183800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20240104 | 183700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20240104 | 183600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20240104 | 183500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20240104 | 183400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20240104 | 183300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20240104 | 183200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20240104 | 183100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20240104 | 183000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20240104 | 182900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20240104 | 182800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20240104 | 182700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20240104 | 182600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20240104 | 182500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20240104 | 182400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20240104 | 182300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20240104 | 182200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20240104 | 182100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20240104 | 182000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20240104 | 181900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20240104 | 181800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20240104 | 181700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20240104 | 181600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20240104 | 181500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20240104 | 181400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20240104 | 181300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20240104 | 181200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 33 | 20240104 | 181100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20240104 | 181000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20240104 | 180900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20240104 | 180800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20240104 | 180700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20240104 | 180600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20240104 | 180500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20240104 | 180400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20240104 | 180300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20240104 | 180200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20240104 | 180100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20240104 | 180000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20240104 | 175900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20240104 | 175800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20240104 | 175700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20240104 | 175600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20240104 | 175500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20240104 | 175400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20240104 | 175300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20240104 | 175200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20240104 | 175100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20240104 | 175000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20240104 | 174900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20240104 | 174800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20240104 | 174700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20240104 | 174600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20240104 | 174500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20240104 | 174400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20240104 | 174300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20240104 | 174200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 63 | 20240104 | 174100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20240104 | 174000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20240104 | 173900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20240104 | 173800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20240104 | 173700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20240104 | 173600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20240104 | 173500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20240104 | 173400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20240104 | 173300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20240104 | 173200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20240104 | 173100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20240104 | 173000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20240104 | 172900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20240104 | 172800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20240104 | 172700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20240104 | 172600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20240104 | 172500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20240104 | 172400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20240104 | 172300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20240104 | 172200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20240104 | 172100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20240104 | 172000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20240104 | 171900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20240104 | 171800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20240104 | 171700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20240104 | 171600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20240104 | 171500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20240104 | 171400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20240104 | 171300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20240104 | 171200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 93 | 20240104 | 171100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20240104 | 171000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20240104 | 170900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20240104 | 170800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20240104 | 170700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20240104 | 170600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20240104 | 170500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20240104 | 170400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20240104 | 170300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20240104 | 170200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20240104 | 170100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20240104 | 170000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20240104 | 165900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20240104 | 165800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20240104 | 165700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20240104 | 165600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20240104 | 165500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20240104 | 165400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20240104 | 165300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20240104 | 165200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20240104 | 165100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20240104 | 165000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20240104 | 164900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20240104 | 164800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20240104 | 164700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20240104 | 164600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20240104 | 164500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20240104 | 164400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20240104 | 164300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20240104 | 164200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 123 | 20240104 | 164100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20240104 | 164000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20240104 | 163900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20240104 | 163800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20240104 | 163700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20240104 | 163600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20240104 | 163500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20240104 | 163400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20240104 | 163300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20240104 | 163200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20240104 | 163100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20240104 | 163000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20240104 | 162900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20240104 | 162800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20240104 | 162700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20240104 | 162600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20240104 | 162500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20240104 | 162400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20240104 | 162300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20240104 | 162200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20240104 | 162100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20240104 | 162000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20240104 | 161900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20240104 | 161800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20240104 | 161700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20240104 | 161600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20240104 | 161500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20240104 | 161400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20240104 | 161300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20240104 | 161200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 153 | 20240104 | 161100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20240104 | 161000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20240104 | 160900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20240104 | 160800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20240104 | 160700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20240104 | 160600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20240104 | 160500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20240104 | 160400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20240104 | 160300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20240104 | 160200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20240104 | 160100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20240104 | 160000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20240104 | 155900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20240104 | 155800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20240104 | 155700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20240104 | 155600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20240104 | 155500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20240104 | 155400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20240104 | 155300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20240104 | 155200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20240104 | 155100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20240104 | 155000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20240104 | 154900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20240104 | 154800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20240104 | 154700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20240104 | 154600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20240104 | 154500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20240104 | 154400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20240104 | 154300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20240104 | 154200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 183 | 20240104 | 154100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20240104 | 154000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20240104 | 153900 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20240104 | 153800 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20240104 | 153700 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20240104 | 153600 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20240104 | 153500 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20240104 | 153400 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20240104 | 153300 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20240104 | 153200 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20240104 | 153100 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20240104 | 153000 | 1412458810 | 2250 | 2250 | 2250 | 2250 | 8012 |
| 195 | 20240104 | 152900 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20240104 | 152800 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20240104 | 152700 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20240104 | 152600 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20240104 | 152500 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20240104 | 152400 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20240104 | 152300 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20240104 | 152200 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20240104 | 152100 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 204 | 20240104 | 152000 | 1394431810 | 2240 | 2240 | 2240 | 2240 | 0 |
| 205 | 20240104 | 151900 | 1394431810 | 2240 | 2245 | 2245 | 2235 | 18974 |
| 206 | 20240104 | 151800 | 1351945685 | 2240 | 2245 | 2250 | 2240 | 4026 |
| 207 | 20240104 | 151700 | 1342907585 | 2250 | 2250 | 2250 | 2245 | 605 |
| 208 | 20240104 | 151600 | 1341546535 | 2250 | 2250 | 2250 | 2250 | 1 |
| 209 | 20240104 | 151500 | 1341544285 | 2245 | 2245 | 2250 | 2245 | 1072 |
| 210 | 20240104 | 151400 | 1339137640 | 2245 | 2250 | 2250 | 2245 | 1039 |
| 211 | 20240104 | 151300 | 1336805080 | 2245 | 2245 | 2250 | 2245 | 1502 |
| 212 | 20240104 | 151200 | 1333433085 | 2250 | 2245 | 2250 | 2245 | 490 |
| 213 | 20240104 | 151100 | 1332333025 | 2250 | 2255 | 2255 | 2250 | 501 |
| 214 | 20240104 | 151000 | 1331205770 | 2245 | 2255 | 2255 | 2245 | 1046 |
| 215 | 20240104 | 150900 | 1328857440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 216 | 20240104 | 150800 | 1328857440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 217 | 20240104 | 150700 | 1328857440 | 2255 | 2250 | 2255 | 2250 | 202 |
| 218 | 20240104 | 150600 | 1328402930 | 2255 | 2250 | 2255 | 2250 | 688 |
| 219 | 20240104 | 150500 | 1326851975 | 2250 | 2240 | 2250 | 2240 | 1050 |
| 220 | 20240104 | 150400 | 1324499945 | 2255 | 2255 | 2255 | 2255 | 0 |
| 221 | 20240104 | 150300 | 1324499945 | 2255 | 2245 | 2255 | 2245 | 122 |
| 222 | 20240104 | 150200 | 1324226045 | 2255 | 2255 | 2255 | 2255 | 3 |
| 223 | 20240104 | 150100 | 1324219280 | 2255 | 2255 | 2255 | 2255 | 0 |
| 224 | 20240104 | 150000 | 1324219280 | 2255 | 2250 | 2255 | 2250 | 9 |
| 225 | 20240104 | 145900 | 1324199025 | 2250 | 2255 | 2255 | 2250 | 4 |
| 226 | 20240104 | 145800 | 1324190020 | 2260 | 2255 | 2260 | 2255 | 3978 |
| 227 | 20240104 | 145700 | 1315219610 | 2250 | 2250 | 2250 | 2250 | 1 |
| 228 | 20240104 | 145600 | 1315217360 | 2240 | 2240 | 2240 | 2240 | 1 |
| 229 | 20240104 | 145500 | 1315215120 | 2240 | 2250 | 2250 | 2240 | 101 |
| 230 | 20240104 | 145400 | 1314988870 | 2240 | 2240 | 2240 | 2240 | 0 |
| 231 | 20240104 | 145300 | 1314988870 | 2240 | 2240 | 2240 | 2240 | 475 |
| 232 | 20240104 | 145200 | 1313924870 | 2240 | 2240 | 2240 | 2240 | 200 |
| 233 | 20240104 | 145100 | 1313476870 | 2240 | 2240 | 2240 | 2240 | 1031 |
| 234 | 20240104 | 145000 | 1311167430 | 2240 | 2240 | 2240 | 2240 | 600 |
| 235 | 20240104 | 144900 | 1309823430 | 2255 | 2250 | 2255 | 2250 | 240 |
| 236 | 20240104 | 144800 | 1309283390 | 2240 | 2250 | 2250 | 2240 | 3957 |
| 237 | 20240104 | 144700 | 1300411985 | 2250 | 2250 | 2250 | 2250 | 443 |
| 238 | 20240104 | 144600 | 1299415235 | 2255 | 2255 | 2255 | 2255 | 50 |
| 239 | 20240104 | 144500 | 1299302485 | 2255 | 2255 | 2255 | 2255 | 0 |
| 240 | 20240104 | 144400 | 1299302485 | 2255 | 2255 | 2255 | 2255 | 0 |
| 241 | 20240104 | 144300 | 1299302485 | 2255 | 2255 | 2255 | 2255 | 130 |
| 242 | 20240104 | 144200 | 1299009335 | 2250 | 2250 | 2250 | 2245 | 193 |
| 243 | 20240104 | 144100 | 1298575090 | 2245 | 2245 | 2245 | 2245 | 0 |
| 244 | 20240104 | 144000 | 1298575090 | 2245 | 2245 | 2250 | 2245 | 1404 |
| 245 | 20240104 | 143900 | 1295420710 | 2245 | 2245 | 2245 | 2245 | 1 |
| 246 | 20240104 | 143800 | 1295418465 | 2245 | 2245 | 2245 | 2245 | 0 |
| 247 | 20240104 | 143700 | 1295418465 | 2245 | 2245 | 2245 | 2245 | 501 |
| 248 | 20240104 | 143600 | 1294293720 | 2255 | 2255 | 2255 | 2255 | 0 |
| 249 | 20240104 | 143500 | 1294293720 | 2255 | 2255 | 2255 | 2255 | 0 |
| 250 | 20240104 | 143400 | 1294293720 | 2255 | 2245 | 2255 | 2245 | 1101 |
| 251 | 20240104 | 143300 | 1291820965 | 2255 | 2250 | 2255 | 2250 | 682 |
| 252 | 20240104 | 143200 | 1290286460 | 2245 | 2245 | 2245 | 2245 | 0 |
| 253 | 20240104 | 143100 | 1290286460 | 2245 | 2245 | 2245 | 2245 | 120 |
| 254 | 20240104 | 143000 | 1290017060 | 2245 | 2250 | 2250 | 2245 | 299 |
| 255 | 20240104 | 142900 | 1289345055 | 2255 | 2255 | 2255 | 2255 | 1 |
| 256 | 20240104 | 142800 | 1289342800 | 2255 | 2255 | 2255 | 2255 | 200 |
| 257 | 20240104 | 142700 | 1288891800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 258 | 20240104 | 142600 | 1288891800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 259 | 20240104 | 142500 | 1288891800 | 2255 | 2255 | 2255 | 2255 | 359 |
| 260 | 20240104 | 142400 | 1288082255 | 2260 | 2260 | 2260 | 2260 | 0 |
| 261 | 20240104 | 142300 | 1288082255 | 2260 | 2260 | 2260 | 2260 | 0 |
| 262 | 20240104 | 142200 | 1288082255 | 2260 | 2245 | 2260 | 2245 | 92 |
| 263 | 20240104 | 142100 | 1287875535 | 2245 | 2250 | 2250 | 2245 | 3830 |
| 264 | 20240104 | 142000 | 1279275685 | 2245 | 2260 | 2260 | 2245 | 444 |
| 265 | 20240104 | 141900 | 1278278890 | 2245 | 2245 | 2245 | 2245 | 21 |
| 266 | 20240104 | 141800 | 1278231745 | 2245 | 2245 | 2245 | 2245 | 440 |
| 267 | 20240104 | 141700 | 1277243945 | 2250 | 2245 | 2250 | 2245 | 1791 |
| 268 | 20240104 | 141600 | 1273223145 | 2250 | 2250 | 2250 | 2250 | 2 |
| 269 | 20240104 | 141500 | 1273218645 | 2250 | 2250 | 2250 | 2250 | 8 |
| 270 | 20240104 | 141400 | 1273200645 | 2245 | 2250 | 2250 | 2245 | 5000 |
| 271 | 20240104 | 141300 | 1261966610 | 2250 | 2250 | 2250 | 2250 | 0 |
| 272 | 20240104 | 141200 | 1261966610 | 2250 | 2250 | 2250 | 2250 | 0 |
| 273 | 20240104 | 141100 | 1261966610 | 2250 | 2260 | 2260 | 2250 | 444 |
| 274 | 20240104 | 141000 | 1260967170 | 2260 | 2260 | 2260 | 2260 | 0 |
| 275 | 20240104 | 140900 | 1260967170 | 2260 | 2260 | 2260 | 2260 | 0 |
| 276 | 20240104 | 140800 | 1260967170 | 2260 | 2260 | 2260 | 2260 | 1 |
| 277 | 20240104 | 140700 | 1260964910 | 2245 | 2255 | 2255 | 2245 | 5000 |
| 278 | 20240104 | 140600 | 1249725135 | 2255 | 2255 | 2255 | 2255 | 18 |
| 279 | 20240104 | 140500 | 1249684545 | 2260 | 2260 | 2260 | 2250 | 5 |
| 280 | 20240104 | 140400 | 1249673265 | 2260 | 2260 | 2260 | 2260 | 0 |
| 281 | 20240104 | 140300 | 1249673265 | 2260 | 2260 | 2260 | 2260 | 3 |
| 282 | 20240104 | 140200 | 1249666485 | 2245 | 2245 | 2245 | 2245 | 133 |
| 283 | 20240104 | 140100 | 1249367900 | 2245 | 2250 | 2255 | 2245 | 1531 |
| 284 | 20240104 | 140000 | 1245923945 | 2255 | 2255 | 2255 | 2255 | 0 |
| 285 | 20240104 | 135900 | 1245923945 | 2255 | 2255 | 2255 | 2255 | 600 |
| 286 | 20240104 | 135800 | 1244570945 | 2255 | 2255 | 2255 | 2255 | 100 |
| 287 | 20240104 | 135700 | 1244345445 | 2250 | 2250 | 2250 | 2250 | 203 |
| 288 | 20240104 | 135600 | 1243888695 | 2250 | 2255 | 2255 | 2250 | 200 |
| 289 | 20240104 | 135500 | 1243438195 | 2250 | 2250 | 2250 | 2250 | 10 |
| 290 | 20240104 | 135400 | 1243415695 | 2250 | 2250 | 2250 | 2250 | 20 |
| 291 | 20240104 | 135300 | 1243370695 | 2250 | 2250 | 2250 | 2250 | 14 |
| 292 | 20240104 | 135200 | 1243339195 | 2255 | 2255 | 2255 | 2255 | 0 |
| 293 | 20240104 | 135100 | 1243339195 | 2255 | 2250 | 2255 | 2250 | 1472 |
| 294 | 20240104 | 135000 | 1240021135 | 2250 | 2250 | 2255 | 2250 | 1160 |
| 295 | 20240104 | 134900 | 1237410860 | 2250 | 2255 | 2255 | 2250 | 37 |
| 296 | 20240104 | 134800 | 1237327460 | 2255 | 2255 | 2255 | 2255 | 0 |
| 297 | 20240104 | 134700 | 1237327460 | 2255 | 2250 | 2255 | 2245 | 427 |
| 298 | 20240104 | 134600 | 1236366685 | 2250 | 2255 | 2255 | 2250 | 2079 |
| 299 | 20240104 | 134500 | 1231685700 | 2255 | 2255 | 2255 | 2255 | 5 |
| 300 | 20240104 | 134400 | 1231674425 | 2255 | 2260 | 2260 | 2255 | 15 |
| 301 | 20240104 | 134300 | 1231640595 | 2250 | 2250 | 2250 | 2250 | 0 |
| 302 | 20240104 | 134200 | 1231640595 | 2250 | 2255 | 2255 | 2250 | 660 |
| 303 | 20240104 | 134100 | 1230155000 | 2255 | 2255 | 2255 | 2255 | 0 |
| 304 | 20240104 | 134000 | 1230155000 | 2255 | 2255 | 2255 | 2255 | 0 |
| 305 | 20240104 | 133900 | 1230155000 | 2255 | 2255 | 2255 | 2255 | 1091 |
| 306 | 20240104 | 133800 | 1227694795 | 2255 | 2255 | 2255 | 2255 | 6 |
| 307 | 20240104 | 133700 | 1227681265 | 2255 | 2255 | 2255 | 2255 | 200 |
| 308 | 20240104 | 133600 | 1227230265 | 2255 | 2255 | 2255 | 2255 | 0 |
| 309 | 20240104 | 133500 | 1227230265 | 2255 | 2255 | 2255 | 2255 | 0 |
| 310 | 20240104 | 133400 | 1227230265 | 2255 | 2255 | 2255 | 2255 | 0 |
| 311 | 20240104 | 133300 | 1227230265 | 2255 | 2255 | 2255 | 2255 | 1 |
| 312 | 20240104 | 133200 | 1227228010 | 2255 | 2260 | 2260 | 2255 | 104 |
| 313 | 20240104 | 133100 | 1226993470 | 2260 | 2255 | 2260 | 2255 | 706 |
| 314 | 20240104 | 133000 | 1225401435 | 2255 | 2255 | 2255 | 2255 | 1219 |
| 315 | 20240104 | 132900 | 1222652590 | 2255 | 2255 | 2255 | 2255 | 0 |
| 316 | 20240104 | 132800 | 1222652590 | 2255 | 2255 | 2255 | 2255 | 0 |
| 317 | 20240104 | 132700 | 1222652590 | 2255 | 2255 | 2255 | 2255 | 0 |
| 318 | 20240104 | 132600 | 1222652590 | 2255 | 2255 | 2255 | 2255 | 0 |
| 319 | 20240104 | 132500 | 1222652590 | 2255 | 2255 | 2255 | 2255 | 9 |
| 320 | 20240104 | 132400 | 1222632295 | 2255 | 2255 | 2255 | 2255 | 30 |
| 321 | 20240104 | 132300 | 1222564645 | 2255 | 2255 | 2255 | 2255 | 0 |
| 322 | 20240104 | 132200 | 1222564645 | 2255 | 2255 | 2255 | 2255 | 1199 |
| 323 | 20240104 | 132100 | 1219860900 | 2255 | 2260 | 2260 | 2255 | 58 |
| 324 | 20240104 | 132000 | 1219729825 | 2260 | 2255 | 2260 | 2255 | 109 |
| 325 | 20240104 | 131900 | 1219483590 | 2250 | 2250 | 2250 | 2250 | 116 |
| 326 | 20240104 | 131800 | 1219222590 | 2260 | 2260 | 2260 | 2260 | 0 |
| 327 | 20240104 | 131700 | 1219222590 | 2260 | 2260 | 2260 | 2260 | 4 |
| 328 | 20240104 | 131600 | 1219213550 | 2250 | 2250 | 2250 | 2250 | 0 |
| 329 | 20240104 | 131500 | 1219213550 | 2250 | 2255 | 2255 | 2250 | 2990 |
| 330 | 20240104 | 131400 | 1212472265 | 2255 | 2255 | 2255 | 2255 | 0 |
| 331 | 20240104 | 131300 | 1212472265 | 2255 | 2255 | 2255 | 2255 | 0 |
| 332 | 20240104 | 131200 | 1212472265 | 2255 | 2255 | 2255 | 2255 | 0 |
| 333 | 20240104 | 131100 | 1212472265 | 2255 | 2255 | 2255 | 2255 | 14 |
| 334 | 20240104 | 131000 | 1212440695 | 2260 | 2260 | 2260 | 2260 | 64 |
| 335 | 20240104 | 130900 | 1212296055 | 2260 | 2260 | 2260 | 2260 | 1 |
| 336 | 20240104 | 130800 | 1212293795 | 2260 | 2265 | 2265 | 2260 | 2 |
| 337 | 20240104 | 130700 | 1212289270 | 2265 | 2265 | 2265 | 2265 | 0 |
| 338 | 20240104 | 130600 | 1212289270 | 2265 | 2255 | 2265 | 2255 | 562 |
| 339 | 20240104 | 130500 | 1211021950 | 2255 | 2255 | 2255 | 2255 | 8 |
| 340 | 20240104 | 130400 | 1211003910 | 2255 | 2255 | 2255 | 2255 | 60 |
| 341 | 20240104 | 130300 | 1210868610 | 2265 | 2265 | 2265 | 2265 | 20 |
| 342 | 20240104 | 130200 | 1210823310 | 2265 | 2260 | 2265 | 2260 | 45 |
| 343 | 20240104 | 130100 | 1210721530 | 2265 | 2265 | 2265 | 2265 | 0 |
| 344 | 20240104 | 130000 | 1210721530 | 2265 | 2265 | 2265 | 2265 | 0 |
| 345 | 20240104 | 125900 | 1210721530 | 2265 | 2265 | 2265 | 2265 | 0 |
| 346 | 20240104 | 125800 | 1210721530 | 2265 | 2265 | 2265 | 2265 | 0 |
| 347 | 20240104 | 125700 | 1210721530 | 2265 | 2265 | 2265 | 2265 | 1 |
| 348 | 20240104 | 125600 | 1210719265 | 2255 | 2255 | 2265 | 2255 | 799 |
| 349 | 20240104 | 125500 | 1208917510 | 2255 | 2255 | 2255 | 2255 | 3 |
| 350 | 20240104 | 125400 | 1208910745 | 2265 | 2265 | 2265 | 2265 | 0 |
| 351 | 20240104 | 125300 | 1208910745 | 2265 | 2255 | 2265 | 2255 | 4768 |
| 352 | 20240104 | 125200 | 1198155810 | 2255 | 2255 | 2255 | 2255 | 5 |
| 353 | 20240104 | 125100 | 1198144535 | 2255 | 2260 | 2260 | 2255 | 203 |
| 354 | 20240104 | 125000 | 1197685770 | 2265 | 2265 | 2265 | 2265 | 1 |
| 355 | 20240104 | 124900 | 1197683505 | 2255 | 2265 | 2265 | 2255 | 501 |
| 356 | 20240104 | 124800 | 1196552740 | 2255 | 2255 | 2255 | 2255 | 593 |
| 357 | 20240104 | 124700 | 1195215525 | 2255 | 2255 | 2255 | 2255 | 279 |
| 358 | 20240104 | 124600 | 1194586380 | 2255 | 2255 | 2255 | 2255 | 595 |
| 359 | 20240104 | 124500 | 1193244655 | 2260 | 2260 | 2260 | 2260 | 4000 |
| 360 | 20240104 | 124400 | 1184204655 | 2265 | 2265 | 2270 | 2265 | 2458 |
| 361 | 20240104 | 124300 | 1178637035 | 2265 | 2265 | 2265 | 2265 | 121 |
| 362 | 20240104 | 124200 | 1178362970 | 2265 | 2270 | 2270 | 2265 | 27 |
| 363 | 20240104 | 124100 | 1178301685 | 2270 | 2270 | 2270 | 2270 | 56 |
| 364 | 20240104 | 124000 | 1178174565 | 2270 | 2270 | 2270 | 2270 | 112 |
| 365 | 20240104 | 123900 | 1177920325 | 2270 | 2270 | 2270 | 2270 | 2196 |
| 366 | 20240104 | 123800 | 1172935405 | 2275 | 2275 | 2275 | 2275 | 6 |
| 367 | 20240104 | 123700 | 1172921755 | 2275 | 2270 | 2275 | 2270 | 1121 |
| 368 | 20240104 | 123600 | 1170376080 | 2270 | 2270 | 2270 | 2270 | 260 |
| 369 | 20240104 | 123500 | 1169785880 | 2270 | 2270 | 2270 | 2270 | 400 |
| 370 | 20240104 | 123400 | 1168877880 | 2270 | 2270 | 2270 | 2270 | 1570 |
| 371 | 20240104 | 123300 | 1165313980 | 2265 | 2265 | 2265 | 2265 | 222 |
| 372 | 20240104 | 123200 | 1164811150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 373 | 20240104 | 123100 | 1164811150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 374 | 20240104 | 123000 | 1164811150 | 2260 | 2270 | 2270 | 2260 | 171 |
| 375 | 20240104 | 122900 | 1164424680 | 2265 | 2265 | 2265 | 2265 | 2400 |
| 376 | 20240104 | 122800 | 1158988680 | 2270 | 2270 | 2270 | 2270 | 127 |
| 377 | 20240104 | 122700 | 1158700390 | 2270 | 2265 | 2270 | 2265 | 2516 |
| 378 | 20240104 | 122600 | 1153001570 | 2265 | 2265 | 2265 | 2265 | 4833 |
| 379 | 20240104 | 122500 | 1142054825 | 2265 | 2270 | 2270 | 2265 | 1723 |
| 380 | 20240104 | 122400 | 1138150910 | 2265 | 2275 | 2275 | 2265 | 1055 |
| 381 | 20240104 | 122300 | 1135752785 | 2280 | 2280 | 2285 | 2275 | 264 |
| 382 | 20240104 | 122200 | 1135151655 | 2280 | 2270 | 2290 | 2265 | 3881 |
| 383 | 20240104 | 122100 | 1126289855 | 2270 | 2280 | 2290 | 2270 | 5393 |
| 384 | 20240104 | 122000 | 1113967880 | 2285 | 2285 | 2290 | 2260 | 3262 |
| 385 | 20240104 | 121900 | 1106526440 | 2285 | 2270 | 2285 | 2270 | 11706 |
| 386 | 20240104 | 121800 | 1079826170 | 2270 | 2270 | 2275 | 2255 | 9649 |
| 387 | 20240104 | 121700 | 1057897470 | 2270 | 2265 | 2270 | 2265 | 2102 |
| 388 | 20240104 | 121600 | 1053127220 | 2265 | 2265 | 2265 | 2265 | 96 |
| 389 | 20240104 | 121500 | 1052909780 | 2265 | 2265 | 2265 | 2265 | 0 |
| 390 | 20240104 | 121400 | 1052909780 | 2265 | 2260 | 2265 | 2260 | 1503 |
| 391 | 20240104 | 121300 | 1049512980 | 2260 | 2260 | 2260 | 2260 | 685 |
| 392 | 20240104 | 121200 | 1047964880 | 2260 | 2260 | 2260 | 2260 | 1 |
| 393 | 20240104 | 121100 | 1047962620 | 2260 | 2260 | 2260 | 2260 | 100 |
| 394 | 20240104 | 121000 | 1047736620 | 2260 | 2260 | 2260 | 2260 | 1 |
| 395 | 20240104 | 120900 | 1047734360 | 2260 | 2270 | 2270 | 2260 | 3433 |
| 396 | 20240104 | 120800 | 1039944730 | 2270 | 2255 | 2270 | 2255 | 1950 |
| 397 | 20240104 | 120700 | 1035529615 | 2255 | 2255 | 2255 | 2250 | 2347 |
| 398 | 20240104 | 120600 | 1030245005 | 2255 | 2255 | 2255 | 2255 | 0 |
| 399 | 20240104 | 120500 | 1030245005 | 2255 | 2255 | 2255 | 2255 | 662 |
| 400 | 20240104 | 120400 | 1028752195 | 2255 | 2265 | 2265 | 2255 | 101 |
| 401 | 20240104 | 120300 | 1028524430 | 2265 | 2270 | 2270 | 2265 | 666 |
| 402 | 20240104 | 120200 | 1027015880 | 2275 | 2260 | 2275 | 2255 | 19603 |
| 403 | 20240104 | 120100 | 982543550 | 2265 | 2260 | 2265 | 2255 | 4158 |
| 404 | 20240104 | 120000 | 973157395 | 2260 | 2260 | 2260 | 2260 | 6 |
| 405 | 20240104 | 115900 | 973143835 | 2260 | 2260 | 2260 | 2260 | 502 |
| 406 | 20240104 | 115800 | 972009315 | 2260 | 2255 | 2260 | 2255 | 297 |
| 407 | 20240104 | 115700 | 971339490 | 2260 | 2260 | 2265 | 2260 | 3136 |
| 408 | 20240104 | 115600 | 964237450 | 2255 | 2265 | 2265 | 2255 | 1222 |
| 409 | 20240104 | 115500 | 961476980 | 2265 | 2265 | 2265 | 2265 | 240 |
| 410 | 20240104 | 115400 | 960933380 | 2270 | 2270 | 2270 | 2260 | 2779 |
| 411 | 20240104 | 115300 | 954647520 | 2270 | 2260 | 2270 | 2260 | 10658 |
| 412 | 20240104 | 115200 | 930506225 | 2260 | 2255 | 2260 | 2250 | 9141 |
| 413 | 20240104 | 115100 | 909859415 | 2255 | 2255 | 2255 | 2255 | 3600 |
| 414 | 20240104 | 115000 | 901741415 | 2255 | 2245 | 2255 | 2235 | 11391 |
| 415 | 20240104 | 114900 | 876104010 | 2250 | 2250 | 2250 | 2250 | 0 |
| 416 | 20240104 | 114800 | 876104010 | 2250 | 2250 | 2250 | 2250 | 0 |
| 417 | 20240104 | 114700 | 876104010 | 2250 | 2250 | 2250 | 2250 | 1 |
| 418 | 20240104 | 114600 | 876101760 | 2235 | 2235 | 2255 | 2235 | 1716 |
| 419 | 20240104 | 114500 | 872260910 | 2255 | 2240 | 2255 | 2240 | 5121 |
| 420 | 20240104 | 114400 | 860733500 | 2240 | 2240 | 2240 | 2240 | 6036 |
| 421 | 20240104 | 114300 | 847212860 | 2240 | 2235 | 2240 | 2230 | 1089 |
| 422 | 20240104 | 114200 | 844778870 | 2235 | 2255 | 2255 | 2235 | 2425 |
| 423 | 20240104 | 114100 | 839352015 | 2260 | 2250 | 2260 | 2245 | 5165 |
| 424 | 20240104 | 114000 | 827697755 | 2250 | 2270 | 2275 | 2245 | 36835 |
| 425 | 20240104 | 113900 | 744433005 | 2275 | 2240 | 2275 | 2240 | 19889 |
| 426 | 20240104 | 113800 | 699526365 | 2240 | 2255 | 2260 | 2240 | 11640 |
| 427 | 20240104 | 113700 | 673255425 | 2260 | 2240 | 2270 | 2240 | 22948 |
| 428 | 20240104 | 113600 | 621510330 | 2240 | 2235 | 2240 | 2235 | 2978 |
| 429 | 20240104 | 113500 | 614854495 | 2235 | 2220 | 2240 | 2220 | 13805 |
| 430 | 20240104 | 113400 | 584041820 | 2220 | 2220 | 2225 | 2220 | 3711 |
| 431 | 20240104 | 113300 | 575803395 | 2220 | 2220 | 2220 | 2215 | 31 |
| 432 | 20240104 | 113200 | 575734675 | 2215 | 2215 | 2215 | 2215 | 153 |
| 433 | 20240104 | 113100 | 575395780 | 2215 | 2220 | 2220 | 2215 | 841 |
| 434 | 20240104 | 113000 | 573532960 | 2220 | 2220 | 2220 | 2220 | 500 |
| 435 | 20240104 | 112900 | 572422960 | 2220 | 2215 | 2220 | 2215 | 443 |
| 436 | 20240104 | 112800 | 571441710 | 2220 | 2220 | 2220 | 2220 | 1 |
| 437 | 20240104 | 112700 | 571439490 | 2225 | 2220 | 2225 | 2220 | 1821 |
| 438 | 20240104 | 112600 | 567396865 | 2215 | 2215 | 2215 | 2215 | 30 |
| 439 | 20240104 | 112500 | 567330415 | 2215 | 2215 | 2215 | 2215 | 0 |
| 440 | 20240104 | 112400 | 567330415 | 2215 | 2215 | 2220 | 2215 | 538 |
| 441 | 20240104 | 112300 | 566138580 | 2215 | 2210 | 2215 | 2210 | 1253 |
| 442 | 20240104 | 112200 | 563369445 | 2210 | 2215 | 2215 | 2210 | 10192 |
| 443 | 20240104 | 112100 | 540833740 | 2220 | 2230 | 2230 | 2220 | 1456 |
| 444 | 20240104 | 112000 | 537601410 | 2225 | 2225 | 2225 | 2220 | 67 |
| 445 | 20240104 | 111900 | 537452420 | 2225 | 2225 | 2225 | 2225 | 550 |
| 446 | 20240104 | 111800 | 536228670 | 2225 | 2225 | 2225 | 2225 | 9150 |
| 447 | 20240104 | 111700 | 515869920 | 2230 | 2230 | 2230 | 2225 | 531 |
| 448 | 20240104 | 111600 | 514686040 | 2230 | 2225 | 2230 | 2225 | 2244 |
| 449 | 20240104 | 111500 | 509693135 | 2230 | 2230 | 2230 | 2225 | 2486 |
| 450 | 20240104 | 111400 | 504149390 | 2230 | 2220 | 2230 | 2220 | 506 |
| 451 | 20240104 | 111300 | 503026060 | 2230 | 2225 | 2230 | 2215 | 3905 |
| 452 | 20240104 | 111200 | 494337635 | 2215 | 2220 | 2230 | 2210 | 15274 |
| 453 | 20240104 | 111100 | 460534480 | 2220 | 2215 | 2230 | 2215 | 15938 |
| 454 | 20240104 | 111000 | 425180170 | 2215 | 2260 | 2280 | 2210 | 29928 |
| 455 | 20240104 | 110900 | 358225100 | 2260 | 2245 | 2300 | 2235 | 49825 |
| 456 | 20240104 | 110800 | 244575790 | 2265 | 2210 | 2270 | 2210 | 30344 |
| 457 | 20240104 | 110700 | 176195780 | 2210 | 2210 | 2210 | 2210 | 1018 |
| 458 | 20240104 | 110600 | 173946000 | 2215 | 2215 | 2215 | 2215 | 0 |
| 459 | 20240104 | 110500 | 173946000 | 2215 | 2215 | 2215 | 2215 | 1 |
| 460 | 20240104 | 110400 | 173943785 | 2220 | 2215 | 2220 | 2215 | 1013 |
| 461 | 20240104 | 110300 | 171699485 | 2210 | 2210 | 2210 | 2210 | 0 |
| 462 | 20240104 | 110200 | 171699485 | 2210 | 2210 | 2210 | 2210 | 0 |
| 463 | 20240104 | 110100 | 171699485 | 2210 | 2215 | 2215 | 2210 | 201 |
| 464 | 20240104 | 110000 | 171255270 | 2210 | 2210 | 2210 | 2210 | 0 |
| 465 | 20240104 | 105900 | 171255270 | 2210 | 2215 | 2215 | 2205 | 1141 |
| 466 | 20240104 | 105800 | 168733515 | 2215 | 2220 | 2220 | 2215 | 2 |
| 467 | 20240104 | 105700 | 168729080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 468 | 20240104 | 105600 | 168729080 | 2220 | 2220 | 2220 | 2220 | 44 |
| 469 | 20240104 | 105500 | 168631400 | 2220 | 2220 | 2220 | 2220 | 0 |
| 470 | 20240104 | 105400 | 168631400 | 2220 | 2220 | 2220 | 2220 | 1 |
| 471 | 20240104 | 105300 | 168629180 | 2210 | 2210 | 2210 | 2210 | 0 |
| 472 | 20240104 | 105200 | 168629180 | 2210 | 2220 | 2220 | 2210 | 2289 |
| 473 | 20240104 | 105100 | 163547990 | 2205 | 2210 | 2210 | 2205 | 2441 |
| 474 | 20240104 | 105000 | 158155575 | 2210 | 2205 | 2210 | 2205 | 171 |
| 475 | 20240104 | 104900 | 157777670 | 2210 | 2205 | 2210 | 2205 | 5001 |
| 476 | 20240104 | 104800 | 146750460 | 2210 | 2210 | 2220 | 2210 | 561 |
| 477 | 20240104 | 104700 | 145510640 | 2220 | 2210 | 2220 | 2210 | 35 |
| 478 | 20240104 | 104600 | 145433040 | 2210 | 2210 | 2210 | 2205 | 126 |
| 479 | 20240104 | 104500 | 145155190 | 2205 | 2210 | 2210 | 2205 | 1000 |
| 480 | 20240104 | 104400 | 142949460 | 2220 | 2210 | 2220 | 2210 | 26 |
| 481 | 20240104 | 104300 | 142891985 | 2220 | 2220 | 2220 | 2220 | 1 |
| 482 | 20240104 | 104200 | 142889765 | 2220 | 2210 | 2220 | 2210 | 111 |
| 483 | 20240104 | 104100 | 142644445 | 2205 | 2210 | 2210 | 2205 | 1153 |
| 484 | 20240104 | 104000 | 140097065 | 2215 | 2215 | 2215 | 2215 | 1148 |
| 485 | 20240104 | 103900 | 137554245 | 2215 | 2210 | 2215 | 2210 | 6330 |
| 486 | 20240104 | 103800 | 123563815 | 2215 | 2215 | 2220 | 2215 | 3305 |
| 487 | 20240104 | 103700 | 116243235 | 2220 | 2220 | 2220 | 2220 | 200 |
| 488 | 20240104 | 103600 | 115799235 | 2220 | 2220 | 2220 | 2220 | 0 |
| 489 | 20240104 | 103500 | 115799235 | 2220 | 2220 | 2220 | 2220 | 5 |
| 490 | 20240104 | 103400 | 115788135 | 2220 | 2215 | 2220 | 2215 | 47 |
| 491 | 20240104 | 103300 | 115684000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 492 | 20240104 | 103200 | 115684000 | 2220 | 2220 | 2220 | 2220 | 22 |
| 493 | 20240104 | 103100 | 115635160 | 2215 | 2215 | 2215 | 2215 | 200 |
| 494 | 20240104 | 103000 | 115192160 | 2215 | 2215 | 2215 | 2215 | 143 |
| 495 | 20240104 | 102900 | 114875415 | 2215 | 2215 | 2215 | 2215 | 4 |
| 496 | 20240104 | 102800 | 114866555 | 2220 | 2220 | 2220 | 2220 | 1 |
| 497 | 20240104 | 102700 | 114864335 | 2220 | 2220 | 2220 | 2220 | 693 |
| 498 | 20240104 | 102600 | 113325875 | 2225 | 2225 | 2225 | 2225 | 10 |
| 499 | 20240104 | 102500 | 113303625 | 2225 | 2225 | 2225 | 2225 | 1 |
| 500 | 20240104 | 102400 | 113301400 | 2220 | 2225 | 2225 | 2220 | 1021 |
| 501 | 20240104 | 102300 | 111034280 | 2225 | 2225 | 2225 | 2225 | 1 |
| 502 | 20240104 | 102200 | 111032055 | 2225 | 2220 | 2225 | 2215 | 119 |
| 503 | 20240104 | 102100 | 110768415 | 2215 | 2215 | 2215 | 2215 | 0 |
| 504 | 20240104 | 102000 | 110768415 | 2215 | 2220 | 2220 | 2215 | 10 |
| 505 | 20240104 | 101900 | 110746220 | 2225 | 2225 | 2225 | 2225 | 8 |
| 506 | 20240104 | 101800 | 110728420 | 2225 | 2225 | 2225 | 2225 | 1 |
| 507 | 20240104 | 101700 | 110726195 | 2215 | 2215 | 2215 | 2215 | 30 |
| 508 | 20240104 | 101600 | 110659745 | 2220 | 2225 | 2225 | 2220 | 106 |
| 509 | 20240104 | 101500 | 110424275 | 2225 | 2225 | 2225 | 2225 | 1 |
| 510 | 20240104 | 101400 | 110422050 | 2225 | 2225 | 2225 | 2225 | 0 |
| 511 | 20240104 | 101300 | 110422050 | 2225 | 2225 | 2225 | 2220 | 306 |
| 512 | 20240104 | 101200 | 109742500 | 2230 | 2230 | 2230 | 2230 | 1 |
| 513 | 20240104 | 101100 | 109740270 | 2220 | 2220 | 2220 | 2220 | 947 |
| 514 | 20240104 | 101000 | 107637930 | 2220 | 2220 | 2220 | 2220 | 784 |
| 515 | 20240104 | 100900 | 105897450 | 2220 | 2230 | 2230 | 2220 | 584 |
| 516 | 20240104 | 100800 | 104600130 | 2230 | 2220 | 2230 | 2220 | 6 |
| 517 | 20240104 | 100700 | 104586800 | 2215 | 2220 | 2220 | 2215 | 500 |
| 518 | 20240104 | 100600 | 103479295 | 2220 | 2230 | 2230 | 2220 | 13 |
| 519 | 20240104 | 100500 | 103450320 | 2230 | 2230 | 2230 | 2230 | 1 |
| 520 | 20240104 | 100400 | 103448090 | 2220 | 2220 | 2220 | 2220 | 947 |
| 521 | 20240104 | 100300 | 101345750 | 2215 | 2215 | 2215 | 2215 | 4 |
| 522 | 20240104 | 100200 | 101336890 | 2210 | 2215 | 2220 | 2210 | 1393 |
| 523 | 20240104 | 100100 | 98252940 | 2215 | 2215 | 2215 | 2215 | 8 |
| 524 | 20240104 | 100000 | 98235220 | 2215 | 2215 | 2215 | 2215 | 200 |
| 525 | 20240104 | 095900 | 97792220 | 2220 | 2215 | 2220 | 2215 | 301 |
| 526 | 20240104 | 095800 | 97125500 | 2220 | 2220 | 2220 | 2220 | 1 |
| 527 | 20240104 | 095700 | 97123280 | 2220 | 2220 | 2220 | 2220 | 0 |
| 528 | 20240104 | 095600 | 97123280 | 2220 | 2220 | 2220 | 2220 | 1 |
| 529 | 20240104 | 095500 | 97121060 | 2215 | 2215 | 2215 | 2215 | 36 |
| 530 | 20240104 | 095400 | 97041320 | 2220 | 2215 | 2220 | 2215 | 1070 |
| 531 | 20240104 | 095300 | 94671265 | 2210 | 2210 | 2210 | 2210 | 0 |
| 532 | 20240104 | 095200 | 94671265 | 2210 | 2215 | 2215 | 2210 | 1208 |
| 533 | 20240104 | 095100 | 91995800 | 2215 | 2210 | 2215 | 2210 | 251 |
| 534 | 20240104 | 095000 | 91441085 | 2210 | 2210 | 2215 | 2210 | 519 |
| 535 | 20240104 | 094900 | 90292935 | 2210 | 2215 | 2215 | 2210 | 597 |
| 536 | 20240104 | 094800 | 88973470 | 2210 | 2210 | 2210 | 2210 | 14 |
| 537 | 20240104 | 094700 | 88942530 | 2210 | 2215 | 2215 | 2210 | 183 |
| 538 | 20240104 | 094600 | 88537685 | 2215 | 2215 | 2215 | 2210 | 3104 |
| 539 | 20240104 | 094500 | 81677325 | 2215 | 2215 | 2215 | 2215 | 218 |
| 540 | 20240104 | 094400 | 81194455 | 2220 | 2220 | 2220 | 2220 | 0 |
| 541 | 20240104 | 094300 | 81194455 | 2220 | 2220 | 2220 | 2220 | 1 |
| 542 | 20240104 | 094200 | 81192235 | 2220 | 2220 | 2220 | 2220 | 5 |
| 543 | 20240104 | 094100 | 81181135 | 2215 | 2220 | 2220 | 2215 | 70 |
| 544 | 20240104 | 094000 | 81025905 | 2220 | 2215 | 2220 | 2215 | 2228 |
| 545 | 20240104 | 093900 | 76087515 | 2215 | 2215 | 2215 | 2210 | 203 |
| 546 | 20240104 | 093800 | 75637875 | 2215 | 2215 | 2215 | 2215 | 2827 |
| 547 | 20240104 | 093700 | 69376070 | 2215 | 2215 | 2215 | 2215 | 54 |
| 548 | 20240104 | 093600 | 69256460 | 2220 | 2220 | 2220 | 2220 | 1 |
| 549 | 20240104 | 093500 | 69254240 | 2215 | 2215 | 2215 | 2215 | 91 |
| 550 | 20240104 | 093400 | 69052675 | 2220 | 2220 | 2220 | 2220 | 144 |
| 551 | 20240104 | 093300 | 68732995 | 2225 | 2225 | 2225 | 2225 | 2 |
| 552 | 20240104 | 093200 | 68728545 | 2225 | 2225 | 2225 | 2220 | 740 |
| 553 | 20240104 | 093100 | 67085730 | 2225 | 2225 | 2225 | 2225 | 1020 |
| 554 | 20240104 | 093000 | 64816230 | 2220 | 2225 | 2225 | 2220 | 1160 |
| 555 | 20240104 | 092900 | 62240980 | 2225 | 2225 | 2225 | 2225 | 1 |
| 556 | 20240104 | 092800 | 62238755 | 2225 | 2225 | 2225 | 2225 | 6 |
| 557 | 20240104 | 092700 | 62225405 | 2210 | 2215 | 2215 | 2210 | 3457 |
| 558 | 20240104 | 092600 | 54578635 | 2215 | 2220 | 2220 | 2210 | 1212 |
| 559 | 20240104 | 092500 | 51896895 | 2220 | 2220 | 2220 | 2220 | 0 |
| 560 | 20240104 | 092400 | 51896895 | 2220 | 2220 | 2220 | 2220 | 3 |
| 561 | 20240104 | 092300 | 51890235 | 2215 | 2220 | 2225 | 2215 | 1925 |
| 562 | 20240104 | 092200 | 47618880 | 2225 | 2215 | 2225 | 2210 | 2380 |
| 563 | 20240104 | 092100 | 42353665 | 2215 | 2215 | 2215 | 2215 | 3444 |
| 564 | 20240104 | 092000 | 34725205 | 2215 | 2225 | 2225 | 2215 | 202 |
| 565 | 20240104 | 091900 | 34276195 | 2225 | 2225 | 2225 | 2215 | 508 |
| 566 | 20240104 | 091800 | 33150905 | 2220 | 2225 | 2225 | 2220 | 4647 |
| 567 | 20240104 | 091700 | 22834250 | 2230 | 2220 | 2230 | 2220 | 1001 |
| 568 | 20240104 | 091600 | 20612020 | 2230 | 2230 | 2230 | 2220 | 1718 |
| 569 | 20240104 | 091500 | 16795840 | 2220 | 2220 | 2220 | 2220 | 116 |
| 570 | 20240104 | 091400 | 16538320 | 2230 | 2230 | 2230 | 2230 | 0 |
| 571 | 20240104 | 091300 | 16538320 | 2230 | 2235 | 2235 | 2230 | 129 |
| 572 | 20240104 | 091200 | 16250645 | 2235 | 2220 | 2235 | 2220 | 226 |
| 573 | 20240104 | 091100 | 15748820 | 2230 | 2230 | 2230 | 2230 | 1688 |
| 574 | 20240104 | 091000 | 11984580 | 2220 | 2220 | 2220 | 2220 | 207 |
| 575 | 20240104 | 090900 | 11525040 | 2230 | 2225 | 2230 | 2225 | 521 |
| 576 | 20240104 | 090800 | 10365810 | 2220 | 2220 | 2220 | 2220 | 130 |
| 577 | 20240104 | 090700 | 10077210 | 2230 | 2230 | 2230 | 2225 | 1946 |
| 578 | 20240104 | 090600 | 5745805 | 2230 | 2235 | 2235 | 2230 | 1050 |
| 579 | 20240104 | 090500 | 3401555 | 2235 | 2235 | 2235 | 2235 | 1 |
| 580 | 20240104 | 090400 | 3399320 | 2240 | 2240 | 2240 | 2240 | 0 |
| 581 | 20240104 | 090300 | 3399320 | 2240 | 2230 | 2240 | 2230 | 285 |
| 582 | 20240104 | 090200 | 2762590 | 2235 | 2235 | 2235 | 2235 | 0 |
| 583 | 20240104 | 090100 | 2762590 | 2235 | 2230 | 2235 | 2230 | 471 |
| 584 | 20240104 | 090000 | 1711405 | 2230 | 2235 | 2235 | 2230 | 757 |