26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 183700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 3 | 20240102 | 183600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20240102 | 183500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20240102 | 183400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20240102 | 183300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20240102 | 183200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20240102 | 183100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20240102 | 183000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20240102 | 182900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20240102 | 182800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20240102 | 182700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20240102 | 182600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20240102 | 182500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20240102 | 182400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20240102 | 182300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20240102 | 182200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20240102 | 182100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20240102 | 182000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20240102 | 181900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20240102 | 181800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20240102 | 181700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20240102 | 181600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20240102 | 181500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20240102 | 181400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20240102 | 181300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20240102 | 181200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20240102 | 181100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20240102 | 181000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20240102 | 180900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20240102 | 180800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20240102 | 180700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 33 | 20240102 | 180600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20240102 | 180500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20240102 | 180400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20240102 | 180300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20240102 | 180200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20240102 | 180100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20240102 | 180000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20240102 | 175900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20240102 | 175800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20240102 | 175700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20240102 | 175600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20240102 | 175500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20240102 | 175400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20240102 | 175300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20240102 | 175200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20240102 | 175100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20240102 | 175000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20240102 | 174900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20240102 | 174800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20240102 | 174700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20240102 | 174600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20240102 | 174500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20240102 | 174400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20240102 | 174300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20240102 | 174200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20240102 | 174100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20240102 | 174000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20240102 | 173900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20240102 | 173800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20240102 | 173700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 63 | 20240102 | 173600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20240102 | 173500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20240102 | 173400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20240102 | 173300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20240102 | 173200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20240102 | 173100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20240102 | 173000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20240102 | 172900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20240102 | 172800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20240102 | 172700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20240102 | 172600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20240102 | 172500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20240102 | 172400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20240102 | 172300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20240102 | 172200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20240102 | 172100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20240102 | 172000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20240102 | 171900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20240102 | 171800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20240102 | 171700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20240102 | 171600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20240102 | 171500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20240102 | 171400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20240102 | 171300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20240102 | 171200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20240102 | 171100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20240102 | 171000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20240102 | 170900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20240102 | 170800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20240102 | 170700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 93 | 20240102 | 170600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20240102 | 170500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20240102 | 170400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20240102 | 170300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20240102 | 170200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20240102 | 170100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20240102 | 170000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20240102 | 165900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20240102 | 165800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20240102 | 165700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20240102 | 165600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20240102 | 165500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20240102 | 165400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20240102 | 165300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20240102 | 165200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20240102 | 165100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20240102 | 165000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20240102 | 164900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20240102 | 164800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20240102 | 164700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20240102 | 164600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20240102 | 164500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20240102 | 164400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20240102 | 164300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20240102 | 164200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20240102 | 164100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20240102 | 164000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20240102 | 163900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20240102 | 163800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20240102 | 163700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 123 | 20240102 | 163600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20240102 | 163500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20240102 | 163400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20240102 | 163300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20240102 | 163200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20240102 | 163100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20240102 | 163000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20240102 | 162900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20240102 | 162800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20240102 | 162700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20240102 | 162600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20240102 | 162500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20240102 | 162400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20240102 | 162300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20240102 | 162200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20240102 | 162100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20240102 | 162000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20240102 | 161900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20240102 | 161800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20240102 | 161700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20240102 | 161600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20240102 | 161500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20240102 | 161400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20240102 | 161300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20240102 | 161200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20240102 | 161100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20240102 | 161000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20240102 | 160900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20240102 | 160800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20240102 | 160700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 153 | 20240102 | 160600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20240102 | 160500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20240102 | 160400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20240102 | 160300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20240102 | 160200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20240102 | 160100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20240102 | 160000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20240102 | 155900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20240102 | 155800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20240102 | 155700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20240102 | 155600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20240102 | 155500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20240102 | 155400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20240102 | 155300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20240102 | 155200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20240102 | 155100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20240102 | 155000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20240102 | 154900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20240102 | 154800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20240102 | 154700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20240102 | 154600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20240102 | 154500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20240102 | 154400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20240102 | 154300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20240102 | 154200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20240102 | 154100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20240102 | 154000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20240102 | 153900 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20240102 | 153800 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20240102 | 153700 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 183 | 20240102 | 153600 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20240102 | 153500 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20240102 | 153400 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20240102 | 153300 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20240102 | 153200 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20240102 | 153100 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20240102 | 153000 | 1715615785 | 2220 | 2220 | 2220 | 2220 | 17143 |
| 190 | 20240102 | 152900 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20240102 | 152800 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20240102 | 152700 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20240102 | 152600 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20240102 | 152500 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20240102 | 152400 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20240102 | 152300 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20240102 | 152200 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20240102 | 152100 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20240102 | 152000 | 1677558325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20240102 | 151900 | 1677558325 | 2230 | 2210 | 2230 | 2210 | 10744 |
| 201 | 20240102 | 151800 | 1653755855 | 2210 | 2210 | 2210 | 2210 | 1 |
| 202 | 20240102 | 151700 | 1653753645 | 2210 | 2220 | 2220 | 2210 | 1424 |
| 203 | 20240102 | 151600 | 1650602985 | 2220 | 2220 | 2220 | 2210 | 74 |
| 204 | 20240102 | 151500 | 1650439425 | 2220 | 2220 | 2220 | 2205 | 1859 |
| 205 | 20240102 | 151400 | 1646325830 | 2220 | 2210 | 2220 | 2195 | 8813 |
| 206 | 20240102 | 151300 | 1626931680 | 2210 | 2220 | 2220 | 2205 | 15310 |
| 207 | 20240102 | 151200 | 1593113420 | 2220 | 2225 | 2230 | 2220 | 236 |
| 208 | 20240102 | 151100 | 1592589225 | 2230 | 2230 | 2230 | 2225 | 7 |
| 209 | 20240102 | 151000 | 1592573640 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20240102 | 150900 | 1592573640 | 2220 | 2225 | 2225 | 2215 | 1818 |
| 211 | 20240102 | 150800 | 1588537430 | 2225 | 2230 | 2230 | 2225 | 226 |
| 212 | 20240102 | 150700 | 1588033455 | 2225 | 2225 | 2225 | 2225 | 1 |
| 213 | 20240102 | 150600 | 1588031230 | 2220 | 2225 | 2230 | 2220 | 6380 |
| 214 | 20240102 | 150500 | 1573864720 | 2225 | 2230 | 2230 | 2225 | 633 |
| 215 | 20240102 | 150400 | 1572453350 | 2225 | 2230 | 2230 | 2225 | 846 |
| 216 | 20240102 | 150300 | 1570569270 | 2230 | 2230 | 2230 | 2225 | 684 |
| 217 | 20240102 | 150200 | 1569046105 | 2230 | 2230 | 2230 | 2230 | 130 |
| 218 | 20240102 | 150100 | 1568756205 | 2230 | 2230 | 2230 | 2230 | 628 |
| 219 | 20240102 | 150000 | 1567355765 | 2230 | 2230 | 2230 | 2230 | 55 |
| 220 | 20240102 | 145900 | 1567233115 | 2230 | 2230 | 2230 | 2230 | 395 |
| 221 | 20240102 | 145800 | 1566352265 | 2230 | 2230 | 2230 | 2230 | 1643 |
| 222 | 20240102 | 145700 | 1562688375 | 2230 | 2230 | 2230 | 2230 | 390 |
| 223 | 20240102 | 145600 | 1561818675 | 2230 | 2230 | 2230 | 2230 | 4 |
| 224 | 20240102 | 145500 | 1561809755 | 2230 | 2225 | 2230 | 2225 | 3002 |
| 225 | 20240102 | 145400 | 1555130295 | 2230 | 2230 | 2230 | 2230 | 625 |
| 226 | 20240102 | 145300 | 1553736545 | 2235 | 2235 | 2235 | 2235 | 5 |
| 227 | 20240102 | 145200 | 1553725370 | 2230 | 2230 | 2230 | 2230 | 376 |
| 228 | 20240102 | 145100 | 1552886890 | 2230 | 2240 | 2240 | 2230 | 22 |
| 229 | 20240102 | 145000 | 1552837820 | 2230 | 2230 | 2230 | 2230 | 1 |
| 230 | 20240102 | 144900 | 1552835590 | 2235 | 2235 | 2235 | 2235 | 101 |
| 231 | 20240102 | 144800 | 1552609855 | 2235 | 2235 | 2235 | 2235 | 135 |
| 232 | 20240102 | 144700 | 1552308130 | 2240 | 2235 | 2240 | 2235 | 1519 |
| 233 | 20240102 | 144600 | 1548908165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 234 | 20240102 | 144500 | 1548908165 | 2235 | 2235 | 2235 | 2235 | 27 |
| 235 | 20240102 | 144400 | 1548847820 | 2235 | 2235 | 2235 | 2235 | 1 |
| 236 | 20240102 | 144300 | 1548845585 | 2235 | 2230 | 2235 | 2230 | 5 |
| 237 | 20240102 | 144200 | 1548834415 | 2240 | 2235 | 2240 | 2235 | 378 |
| 238 | 20240102 | 144100 | 1547988940 | 2230 | 2230 | 2230 | 2230 | 263 |
| 239 | 20240102 | 144000 | 1547402450 | 2230 | 2230 | 2230 | 2230 | 42 |
| 240 | 20240102 | 143900 | 1547308790 | 2230 | 2230 | 2230 | 2230 | 159 |
| 241 | 20240102 | 143800 | 1546954220 | 2230 | 2230 | 2230 | 2230 | 1443 |
| 242 | 20240102 | 143700 | 1543736330 | 2235 | 2235 | 2235 | 2235 | 1 |
| 243 | 20240102 | 143600 | 1543734095 | 2230 | 2230 | 2230 | 2230 | 1 |
| 244 | 20240102 | 143500 | 1543731865 | 2230 | 2230 | 2235 | 2230 | 248 |
| 245 | 20240102 | 143400 | 1543178805 | 2235 | 2235 | 2235 | 2235 | 5 |
| 246 | 20240102 | 143300 | 1543167630 | 2235 | 2235 | 2235 | 2235 | 4 |
| 247 | 20240102 | 143200 | 1543158690 | 2235 | 2235 | 2235 | 2235 | 100 |
| 248 | 20240102 | 143100 | 1542935190 | 2235 | 2235 | 2235 | 2235 | 1 |
| 249 | 20240102 | 143000 | 1542932955 | 2240 | 2235 | 2240 | 2235 | 54 |
| 250 | 20240102 | 142900 | 1542812045 | 2235 | 2235 | 2235 | 2235 | 1 |
| 251 | 20240102 | 142800 | 1542809810 | 2235 | 2240 | 2240 | 2235 | 460 |
| 252 | 20240102 | 142700 | 1541779460 | 2240 | 2235 | 2240 | 2235 | 11 |
| 253 | 20240102 | 142600 | 1541754845 | 2230 | 2240 | 2240 | 2230 | 3 |
| 254 | 20240102 | 142500 | 1541748135 | 2235 | 2235 | 2235 | 2235 | 4 |
| 255 | 20240102 | 142400 | 1541739195 | 2230 | 2245 | 2255 | 2230 | 2941 |
| 256 | 20240102 | 142300 | 1535156505 | 2245 | 2240 | 2245 | 2240 | 50 |
| 257 | 20240102 | 142200 | 1535044275 | 2240 | 2240 | 2240 | 2240 | 1 |
| 258 | 20240102 | 142100 | 1535042035 | 2240 | 2235 | 2240 | 2235 | 161 |
| 259 | 20240102 | 142000 | 1534682195 | 2235 | 2240 | 2240 | 2235 | 101 |
| 260 | 20240102 | 141900 | 1534456455 | 2240 | 2240 | 2245 | 2235 | 212 |
| 261 | 20240102 | 141800 | 1533981575 | 2240 | 2240 | 2240 | 2240 | 429 |
| 262 | 20240102 | 141700 | 1533020615 | 2240 | 2240 | 2245 | 2240 | 43 |
| 263 | 20240102 | 141600 | 1532924240 | 2250 | 2255 | 2255 | 2250 | 169 |
| 264 | 20240102 | 141500 | 1532543920 | 2255 | 2235 | 2255 | 2235 | 521 |
| 265 | 20240102 | 141400 | 1531372085 | 2250 | 2235 | 2250 | 2235 | 404 |
| 266 | 20240102 | 141300 | 1530463380 | 2235 | 2235 | 2235 | 2235 | 2 |
| 267 | 20240102 | 141200 | 1530458910 | 2230 | 2230 | 2230 | 2230 | 12 |
| 268 | 20240102 | 141100 | 1530432150 | 2230 | 2240 | 2240 | 2230 | 210 |
| 269 | 20240102 | 141000 | 1529963700 | 2250 | 2235 | 2250 | 2230 | 452 |
| 270 | 20240102 | 140900 | 1528953885 | 2235 | 2235 | 2235 | 2235 | 2 |
| 271 | 20240102 | 140800 | 1528949415 | 2235 | 2240 | 2240 | 2235 | 4 |
| 272 | 20240102 | 140700 | 1528940470 | 2250 | 2250 | 2250 | 2250 | 51 |
| 273 | 20240102 | 140600 | 1528825720 | 2235 | 2240 | 2250 | 2235 | 2070 |
| 274 | 20240102 | 140500 | 1524181900 | 2235 | 2240 | 2240 | 2235 | 79 |
| 275 | 20240102 | 140400 | 1524005010 | 2240 | 2225 | 2240 | 2225 | 1293 |
| 276 | 20240102 | 140300 | 1521113405 | 2225 | 2225 | 2225 | 2225 | 0 |
| 277 | 20240102 | 140200 | 1521113405 | 2225 | 2225 | 2225 | 2225 | 100 |
| 278 | 20240102 | 140100 | 1520890905 | 2230 | 2230 | 2230 | 2230 | 209 |
| 279 | 20240102 | 140000 | 1520424835 | 2225 | 2225 | 2225 | 2225 | 0 |
| 280 | 20240102 | 135900 | 1520424835 | 2225 | 2225 | 2225 | 2225 | 0 |
| 281 | 20240102 | 135800 | 1520424835 | 2225 | 2225 | 2225 | 2225 | 111 |
| 282 | 20240102 | 135700 | 1520177860 | 2240 | 2240 | 2240 | 2240 | 0 |
| 283 | 20240102 | 135600 | 1520177860 | 2240 | 2230 | 2240 | 2230 | 1656 |
| 284 | 20240102 | 135500 | 1516480305 | 2225 | 2225 | 2225 | 2225 | 907 |
| 285 | 20240102 | 135400 | 1514462230 | 2225 | 2225 | 2225 | 2225 | 93 |
| 286 | 20240102 | 135300 | 1514255305 | 2230 | 2225 | 2230 | 2225 | 696 |
| 287 | 20240102 | 135200 | 1512706455 | 2225 | 2225 | 2225 | 2225 | 202 |
| 288 | 20240102 | 135100 | 1512257005 | 2225 | 2225 | 2225 | 2225 | 100 |
| 289 | 20240102 | 135000 | 1512034505 | 2225 | 2225 | 2225 | 2225 | 0 |
| 290 | 20240102 | 134900 | 1512034505 | 2225 | 2225 | 2225 | 2225 | 196 |
| 291 | 20240102 | 134800 | 1511598405 | 2225 | 2225 | 2225 | 2225 | 0 |
| 292 | 20240102 | 134700 | 1511598405 | 2225 | 2225 | 2225 | 2225 | 0 |
| 293 | 20240102 | 134600 | 1511598405 | 2225 | 2225 | 2225 | 2225 | 0 |
| 294 | 20240102 | 134500 | 1511598405 | 2225 | 2225 | 2225 | 2225 | 5 |
| 295 | 20240102 | 134400 | 1511587280 | 2225 | 2225 | 2225 | 2225 | 30 |
| 296 | 20240102 | 134300 | 1511520530 | 2230 | 2230 | 2230 | 2230 | 0 |
| 297 | 20240102 | 134200 | 1511520530 | 2230 | 2230 | 2230 | 2230 | 2 |
| 298 | 20240102 | 134100 | 1511516070 | 2215 | 2215 | 2215 | 2215 | 0 |
| 299 | 20240102 | 134000 | 1511516070 | 2215 | 2215 | 2215 | 2215 | 100 |
| 300 | 20240102 | 133900 | 1511294570 | 2215 | 2215 | 2215 | 2215 | 274 |
| 301 | 20240102 | 133800 | 1510687660 | 2215 | 2220 | 2220 | 2215 | 64 |
| 302 | 20240102 | 133700 | 1510545830 | 2220 | 2220 | 2220 | 2220 | 0 |
| 303 | 20240102 | 133600 | 1510545830 | 2220 | 2220 | 2220 | 2220 | 177 |
| 304 | 20240102 | 133500 | 1510152890 | 2230 | 2215 | 2230 | 2215 | 327 |
| 305 | 20240102 | 133400 | 1509427445 | 2215 | 2210 | 2225 | 2210 | 899 |
| 306 | 20240102 | 133300 | 1507428390 | 2220 | 2220 | 2220 | 2210 | 68 |
| 307 | 20240102 | 133200 | 1507277695 | 2220 | 2220 | 2220 | 2220 | 2 |
| 308 | 20240102 | 133100 | 1507273255 | 2220 | 2220 | 2220 | 2220 | 7 |
| 309 | 20240102 | 133000 | 1507257715 | 2220 | 2215 | 2220 | 2210 | 4454 |
| 310 | 20240102 | 132900 | 1497394885 | 2215 | 2215 | 2215 | 2215 | 0 |
| 311 | 20240102 | 132800 | 1497394885 | 2215 | 2220 | 2220 | 2215 | 639 |
| 312 | 20240102 | 132700 | 1495979320 | 2215 | 2220 | 2220 | 2215 | 800 |
| 313 | 20240102 | 132600 | 1494205750 | 2220 | 2225 | 2225 | 2220 | 677 |
| 314 | 20240102 | 132500 | 1492702800 | 2225 | 2225 | 2225 | 2225 | 3 |
| 315 | 20240102 | 132400 | 1492696125 | 2225 | 2225 | 2225 | 2225 | 560 |
| 316 | 20240102 | 132300 | 1491450125 | 2225 | 2225 | 2225 | 2225 | 2 |
| 317 | 20240102 | 132200 | 1491445675 | 2225 | 2220 | 2225 | 2220 | 3 |
| 318 | 20240102 | 132100 | 1491439005 | 2220 | 2220 | 2220 | 2220 | 13 |
| 319 | 20240102 | 132000 | 1491410145 | 2225 | 2225 | 2225 | 2225 | 10 |
| 320 | 20240102 | 131900 | 1491387895 | 2225 | 2225 | 2225 | 2225 | 48 |
| 321 | 20240102 | 131800 | 1491281095 | 2225 | 2220 | 2225 | 2220 | 695 |
| 322 | 20240102 | 131700 | 1489737665 | 2220 | 2225 | 2225 | 2220 | 6 |
| 323 | 20240102 | 131600 | 1489724340 | 2225 | 2225 | 2225 | 2225 | 0 |
| 324 | 20240102 | 131500 | 1489724340 | 2225 | 2225 | 2225 | 2225 | 1 |
| 325 | 20240102 | 131400 | 1489722115 | 2220 | 2220 | 2220 | 2220 | 11 |
| 326 | 20240102 | 131300 | 1489697695 | 2220 | 2220 | 2220 | 2220 | 49 |
| 327 | 20240102 | 131200 | 1489588915 | 2220 | 2220 | 2220 | 2220 | 5 |
| 328 | 20240102 | 131100 | 1489577815 | 2220 | 2225 | 2225 | 2220 | 11 |
| 329 | 20240102 | 131000 | 1489553365 | 2225 | 2225 | 2225 | 2225 | 4 |
| 330 | 20240102 | 130900 | 1489544465 | 2225 | 2225 | 2225 | 2220 | 113 |
| 331 | 20240102 | 130800 | 1489293095 | 2220 | 2220 | 2220 | 2220 | 0 |
| 332 | 20240102 | 130700 | 1489293095 | 2220 | 2220 | 2220 | 2220 | 0 |
| 333 | 20240102 | 130600 | 1489293095 | 2220 | 2220 | 2220 | 2220 | 0 |
| 334 | 20240102 | 130500 | 1489293095 | 2220 | 2220 | 2220 | 2220 | 40 |
| 335 | 20240102 | 130400 | 1489204295 | 2220 | 2220 | 2220 | 2220 | 548 |
| 336 | 20240102 | 130300 | 1487987735 | 2220 | 2220 | 2220 | 2220 | 5 |
| 337 | 20240102 | 130200 | 1487976635 | 2215 | 2215 | 2215 | 2215 | 300 |
| 338 | 20240102 | 130100 | 1487312135 | 2215 | 2225 | 2225 | 2215 | 142 |
| 339 | 20240102 | 130000 | 1486996915 | 2220 | 2220 | 2220 | 2220 | 3 |
| 340 | 20240102 | 125900 | 1486990255 | 2220 | 2220 | 2220 | 2220 | 2 |
| 341 | 20240102 | 125800 | 1486985815 | 2225 | 2220 | 2225 | 2220 | 10 |
| 342 | 20240102 | 125700 | 1486963590 | 2215 | 2220 | 2220 | 2215 | 667 |
| 343 | 20240102 | 125600 | 1485485495 | 2225 | 2220 | 2225 | 2220 | 4929 |
| 344 | 20240102 | 125500 | 1474542585 | 2220 | 2225 | 2225 | 2220 | 1341 |
| 345 | 20240102 | 125400 | 1471563155 | 2225 | 2225 | 2225 | 2225 | 15 |
| 346 | 20240102 | 125300 | 1471529780 | 2225 | 2235 | 2235 | 2225 | 766 |
| 347 | 20240102 | 125200 | 1469820575 | 2240 | 2240 | 2240 | 2240 | 1319 |
| 348 | 20240102 | 125100 | 1466866015 | 2240 | 2240 | 2240 | 2240 | 205 |
| 349 | 20240102 | 125000 | 1466406815 | 2240 | 2235 | 2240 | 2225 | 774 |
| 350 | 20240102 | 124900 | 1464674850 | 2235 | 2235 | 2235 | 2235 | 185 |
| 351 | 20240102 | 124800 | 1464261375 | 2240 | 2235 | 2240 | 2235 | 427 |
| 352 | 20240102 | 124700 | 1463307015 | 2235 | 2235 | 2240 | 2235 | 370 |
| 353 | 20240102 | 124600 | 1462479020 | 2235 | 2240 | 2240 | 2230 | 26 |
| 354 | 20240102 | 124500 | 1462420880 | 2240 | 2225 | 2240 | 2225 | 1954 |
| 355 | 20240102 | 124400 | 1458066715 | 2230 | 2235 | 2235 | 2230 | 691 |
| 356 | 20240102 | 124300 | 1456525285 | 2230 | 2230 | 2230 | 2230 | 364 |
| 357 | 20240102 | 124200 | 1455713565 | 2230 | 2235 | 2235 | 2230 | 10 |
| 358 | 20240102 | 124100 | 1455691235 | 2230 | 2230 | 2235 | 2230 | 36 |
| 359 | 20240102 | 124000 | 1455610935 | 2230 | 2235 | 2235 | 2230 | 500 |
| 360 | 20240102 | 123900 | 1454493460 | 2240 | 2240 | 2240 | 2240 | 13 |
| 361 | 20240102 | 123800 | 1454464340 | 2240 | 2245 | 2245 | 2240 | 2910 |
| 362 | 20240102 | 123700 | 1447931415 | 2245 | 2235 | 2245 | 2235 | 1818 |
| 363 | 20240102 | 123600 | 1443856260 | 2245 | 2235 | 2245 | 2230 | 5203 |
| 364 | 20240102 | 123500 | 1432202220 | 2240 | 2240 | 2240 | 2240 | 0 |
| 365 | 20240102 | 123400 | 1432202220 | 2240 | 2235 | 2240 | 2235 | 746 |
| 366 | 20240102 | 123300 | 1430534650 | 2235 | 2225 | 2235 | 2225 | 1958 |
| 367 | 20240102 | 123200 | 1426170695 | 2225 | 2225 | 2225 | 2225 | 180 |
| 368 | 20240102 | 123100 | 1425770195 | 2225 | 2220 | 2225 | 2220 | 264 |
| 369 | 20240102 | 123000 | 1425183805 | 2220 | 2210 | 2220 | 2210 | 1002 |
| 370 | 20240102 | 122900 | 1422959630 | 2210 | 2210 | 2210 | 2210 | 1 |
| 371 | 20240102 | 122800 | 1422957420 | 2215 | 2215 | 2215 | 2215 | 459 |
| 372 | 20240102 | 122700 | 1421940735 | 2205 | 2205 | 2205 | 2205 | 573 |
| 373 | 20240102 | 122600 | 1420677270 | 2205 | 2210 | 2210 | 2205 | 149 |
| 374 | 20240102 | 122500 | 1420348650 | 2215 | 2215 | 2215 | 2215 | 5 |
| 375 | 20240102 | 122400 | 1420337575 | 2210 | 2210 | 2215 | 2205 | 1620 |
| 376 | 20240102 | 122300 | 1416765005 | 2210 | 2210 | 2210 | 2210 | 698 |
| 377 | 20240102 | 122200 | 1415222425 | 2210 | 2215 | 2215 | 2210 | 61 |
| 378 | 20240102 | 122100 | 1415087560 | 2215 | 2215 | 2215 | 2210 | 17 |
| 379 | 20240102 | 122000 | 1415049930 | 2210 | 2210 | 2210 | 2210 | 0 |
| 380 | 20240102 | 121900 | 1415049930 | 2210 | 2210 | 2215 | 2205 | 2064 |
| 381 | 20240102 | 121800 | 1410490300 | 2210 | 2210 | 2210 | 2210 | 2760 |
| 382 | 20240102 | 121700 | 1404390700 | 2215 | 2220 | 2220 | 2215 | 2535 |
| 383 | 20240102 | 121600 | 1398772310 | 2220 | 2220 | 2220 | 2215 | 135 |
| 384 | 20240102 | 121500 | 1398472775 | 2215 | 2220 | 2220 | 2215 | 626 |
| 385 | 20240102 | 121400 | 1397086085 | 2220 | 2220 | 2220 | 2220 | 447 |
| 386 | 20240102 | 121300 | 1396093745 | 2220 | 2220 | 2225 | 2220 | 117 |
| 387 | 20240102 | 121200 | 1395834000 | 2220 | 2220 | 2220 | 2220 | 55 |
| 388 | 20240102 | 121100 | 1395711900 | 2220 | 2225 | 2230 | 2220 | 477 |
| 389 | 20240102 | 121000 | 1394648855 | 2225 | 2220 | 2225 | 2220 | 17 |
| 390 | 20240102 | 120900 | 1394611105 | 2215 | 2220 | 2220 | 2215 | 3501 |
| 391 | 20240102 | 120800 | 1386852810 | 2220 | 2225 | 2225 | 2220 | 234 |
| 392 | 20240102 | 120700 | 1386333035 | 2225 | 2225 | 2225 | 2225 | 10 |
| 393 | 20240102 | 120600 | 1386310785 | 2225 | 2225 | 2230 | 2225 | 87 |
| 394 | 20240102 | 120500 | 1386117190 | 2220 | 2225 | 2225 | 2215 | 1485 |
| 395 | 20240102 | 120400 | 1382821210 | 2220 | 2220 | 2220 | 2220 | 15 |
| 396 | 20240102 | 120300 | 1382787910 | 2215 | 2220 | 2220 | 2215 | 1240 |
| 397 | 20240102 | 120200 | 1380040125 | 2225 | 2220 | 2230 | 2220 | 321 |
| 398 | 20240102 | 120100 | 1379327445 | 2220 | 2225 | 2225 | 2220 | 619 |
| 399 | 20240102 | 120000 | 1377953240 | 2220 | 2220 | 2220 | 2220 | 1251 |
| 400 | 20240102 | 115900 | 1375176020 | 2220 | 2220 | 2225 | 2215 | 5350 |
| 401 | 20240102 | 115800 | 1363305735 | 2230 | 2225 | 2230 | 2220 | 4018 |
| 402 | 20240102 | 115700 | 1354380050 | 2225 | 2230 | 2230 | 2225 | 11 |
| 403 | 20240102 | 115600 | 1354355545 | 2225 | 2225 | 2230 | 2225 | 237 |
| 404 | 20240102 | 115500 | 1353827085 | 2220 | 2225 | 2225 | 2220 | 121 |
| 405 | 20240102 | 115400 | 1353558115 | 2230 | 2230 | 2235 | 2230 | 1053 |
| 406 | 20240102 | 115300 | 1351209705 | 2230 | 2230 | 2230 | 2230 | 1 |
| 407 | 20240102 | 115200 | 1351207475 | 2235 | 2230 | 2240 | 2230 | 192 |
| 408 | 20240102 | 115100 | 1350778680 | 2225 | 2245 | 2250 | 2225 | 3817 |
| 409 | 20240102 | 115000 | 1342279925 | 2250 | 2245 | 2250 | 2245 | 2813 |
| 410 | 20240102 | 114900 | 1335950800 | 2240 | 2240 | 2245 | 2240 | 726 |
| 411 | 20240102 | 114800 | 1334321830 | 2235 | 2225 | 2235 | 2225 | 626 |
| 412 | 20240102 | 114700 | 1332925470 | 2225 | 2245 | 2245 | 2225 | 2133 |
| 413 | 20240102 | 114600 | 1328166225 | 2250 | 2225 | 2250 | 2220 | 4053 |
| 414 | 20240102 | 114500 | 1319149675 | 2225 | 2225 | 2230 | 2220 | 3573 |
| 415 | 20240102 | 114400 | 1311200245 | 2230 | 2235 | 2235 | 2225 | 2367 |
| 416 | 20240102 | 114300 | 1305924750 | 2235 | 2230 | 2235 | 2230 | 391 |
| 417 | 20240102 | 114200 | 1305051640 | 2230 | 2240 | 2240 | 2230 | 1548 |
| 418 | 20240102 | 114100 | 1301597935 | 2240 | 2240 | 2240 | 2235 | 2737 |
| 419 | 20240102 | 114000 | 1295467080 | 2240 | 2240 | 2240 | 2230 | 70 |
| 420 | 20240102 | 113900 | 1295310695 | 2240 | 2230 | 2240 | 2230 | 196 |
| 421 | 20240102 | 113800 | 1294872760 | 2230 | 2225 | 2235 | 2225 | 1130 |
| 422 | 20240102 | 113700 | 1292353815 | 2225 | 2225 | 2235 | 2220 | 323 |
| 423 | 20240102 | 113600 | 1291636165 | 2235 | 2240 | 2245 | 2220 | 10540 |
| 424 | 20240102 | 113500 | 1268138665 | 2250 | 2250 | 2255 | 2235 | 8787 |
| 425 | 20240102 | 113400 | 1248422610 | 2250 | 2250 | 2255 | 2250 | 1658 |
| 426 | 20240102 | 113300 | 1244691430 | 2255 | 2250 | 2265 | 2250 | 2456 |
| 427 | 20240102 | 113200 | 1239142145 | 2255 | 2260 | 2265 | 2245 | 13921 |
| 428 | 20240102 | 113100 | 1207780605 | 2265 | 2265 | 2280 | 2265 | 1278 |
| 429 | 20240102 | 113000 | 1204882275 | 2265 | 2285 | 2290 | 2265 | 9959 |
| 430 | 20240102 | 112900 | 1182141755 | 2280 | 2265 | 2280 | 2265 | 1936 |
| 431 | 20240102 | 112800 | 1177742275 | 2270 | 2265 | 2270 | 2260 | 2634 |
| 432 | 20240102 | 112700 | 1171776130 | 2270 | 2275 | 2275 | 2255 | 9833 |
| 433 | 20240102 | 112600 | 1149500560 | 2280 | 2280 | 2280 | 2265 | 7763 |
| 434 | 20240102 | 112500 | 1131865155 | 2270 | 2320 | 2320 | 2270 | 28292 |
| 435 | 20240102 | 112400 | 1066916330 | 2320 | 2305 | 2345 | 2265 | 33154 |
| 436 | 20240102 | 112300 | 990469515 | 2285 | 2285 | 2330 | 2280 | 76635 |
| 437 | 20240102 | 112200 | 813799855 | 2280 | 2250 | 2285 | 2245 | 27384 |
| 438 | 20240102 | 112100 | 751670780 | 2245 | 2235 | 2255 | 2235 | 13944 |
| 439 | 20240102 | 112000 | 720383930 | 2220 | 2215 | 2235 | 2215 | 936 |
| 440 | 20240102 | 111900 | 718299305 | 2210 | 2215 | 2225 | 2205 | 1416 |
| 441 | 20240102 | 111800 | 715166570 | 2210 | 2210 | 2210 | 2210 | 398 |
| 442 | 20240102 | 111700 | 714286990 | 2210 | 2210 | 2210 | 2210 | 1 |
| 443 | 20240102 | 111600 | 714284780 | 2205 | 2205 | 2210 | 2205 | 733 |
| 444 | 20240102 | 111500 | 712664970 | 2210 | 2210 | 2210 | 2205 | 656 |
| 445 | 20240102 | 111400 | 711217505 | 2215 | 2210 | 2215 | 2210 | 29 |
| 446 | 20240102 | 111300 | 711153335 | 2210 | 2215 | 2225 | 2210 | 388 |
| 447 | 20240102 | 111200 | 710295425 | 2225 | 2210 | 2225 | 2210 | 86 |
| 448 | 20240102 | 111100 | 710104105 | 2225 | 2225 | 2225 | 2210 | 2606 |
| 449 | 20240102 | 111000 | 704305935 | 2220 | 2210 | 2220 | 2210 | 1098 |
| 450 | 20240102 | 110900 | 701873705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 451 | 20240102 | 110800 | 701873705 | 2220 | 2210 | 2220 | 2200 | 2226 |
| 452 | 20240102 | 110700 | 696961220 | 2210 | 2215 | 2215 | 2200 | 1267 |
| 453 | 20240102 | 110600 | 694165400 | 2220 | 2220 | 2220 | 2220 | 466 |
| 454 | 20240102 | 110500 | 693130880 | 2220 | 2220 | 2225 | 2220 | 16 |
| 455 | 20240102 | 110400 | 693095355 | 2225 | 2225 | 2230 | 2225 | 4406 |
| 456 | 20240102 | 110300 | 683290990 | 2225 | 2240 | 2240 | 2225 | 2760 |
| 457 | 20240102 | 110200 | 677120235 | 2240 | 2225 | 2240 | 2225 | 2007 |
| 458 | 20240102 | 110100 | 672649705 | 2225 | 2225 | 2240 | 2225 | 3070 |
| 459 | 20240102 | 110000 | 665805815 | 2225 | 2215 | 2225 | 2215 | 1694 |
| 460 | 20240102 | 105900 | 662051615 | 2215 | 2250 | 2255 | 2215 | 19003 |
| 461 | 20240102 | 105800 | 619366710 | 2250 | 2225 | 2250 | 2220 | 9069 |
| 462 | 20240102 | 105700 | 599098700 | 2225 | 2205 | 2225 | 2205 | 1499 |
| 463 | 20240102 | 105600 | 595779860 | 2205 | 2215 | 2215 | 2205 | 2440 |
| 464 | 20240102 | 105500 | 590381965 | 2215 | 2220 | 2225 | 2215 | 1699 |
| 465 | 20240102 | 105400 | 586604210 | 2225 | 2215 | 2225 | 2215 | 3892 |
| 466 | 20240102 | 105300 | 577955630 | 2215 | 2215 | 2220 | 2215 | 1188 |
| 467 | 20240102 | 105200 | 575324200 | 2210 | 2210 | 2215 | 2200 | 3547 |
| 468 | 20240102 | 105100 | 567493685 | 2210 | 2210 | 2210 | 2205 | 686 |
| 469 | 20240102 | 105000 | 565981015 | 2210 | 2210 | 2210 | 2200 | 703 |
| 470 | 20240102 | 104900 | 564429390 | 2210 | 2210 | 2210 | 2200 | 142 |
| 471 | 20240102 | 104800 | 564116190 | 2210 | 2205 | 2210 | 2200 | 313 |
| 472 | 20240102 | 104700 | 563426130 | 2210 | 2200 | 2210 | 2200 | 767 |
| 473 | 20240102 | 104600 | 561738700 | 2200 | 2215 | 2215 | 2200 | 1038 |
| 474 | 20240102 | 104500 | 559451955 | 2215 | 2225 | 2225 | 2200 | 731 |
| 475 | 20240102 | 104400 | 557838175 | 2225 | 2205 | 2225 | 2200 | 10195 |
| 476 | 20240102 | 104300 | 535374530 | 2210 | 2210 | 2210 | 2205 | 1768 |
| 477 | 20240102 | 104200 | 531472905 | 2205 | 2215 | 2215 | 2205 | 4398 |
| 478 | 20240102 | 104100 | 521751860 | 2215 | 2225 | 2230 | 2215 | 8278 |
| 479 | 20240102 | 104000 | 503360085 | 2230 | 2225 | 2230 | 2225 | 551 |
| 480 | 20240102 | 103900 | 502133535 | 2225 | 2225 | 2230 | 2220 | 8379 |
| 481 | 20240102 | 103800 | 483502075 | 2225 | 2220 | 2225 | 2220 | 5851 |
| 482 | 20240102 | 103700 | 470512100 | 2225 | 2220 | 2225 | 2215 | 4952 |
| 483 | 20240102 | 103600 | 459518125 | 2225 | 2240 | 2240 | 2210 | 30735 |
| 484 | 20240102 | 103500 | 391033790 | 2240 | 2190 | 2260 | 2185 | 61814 |
| 485 | 20240102 | 103400 | 253483250 | 2190 | 2180 | 2190 | 2180 | 859 |
| 486 | 20240102 | 103300 | 251605435 | 2190 | 2200 | 2200 | 2180 | 6710 |
| 487 | 20240102 | 103200 | 236893050 | 2200 | 2175 | 2200 | 2175 | 32926 |
| 488 | 20240102 | 103100 | 164922550 | 2175 | 2165 | 2180 | 2165 | 2792 |
| 489 | 20240102 | 103000 | 158858260 | 2160 | 2165 | 2165 | 2160 | 1694 |
| 490 | 20240102 | 102900 | 155191275 | 2165 | 2170 | 2170 | 2165 | 1023 |
| 491 | 20240102 | 102800 | 152976470 | 2165 | 2165 | 2165 | 2165 | 1175 |
| 492 | 20240102 | 102700 | 150432595 | 2170 | 2165 | 2170 | 2165 | 17 |
| 493 | 20240102 | 102600 | 150395785 | 2165 | 2170 | 2170 | 2165 | 667 |
| 494 | 20240102 | 102500 | 148948400 | 2170 | 2170 | 2175 | 2170 | 474 |
| 495 | 20240102 | 102400 | 147917570 | 2170 | 2170 | 2170 | 2170 | 261 |
| 496 | 20240102 | 102300 | 147351200 | 2170 | 2165 | 2170 | 2165 | 916 |
| 497 | 20240102 | 102200 | 145363570 | 2165 | 2165 | 2165 | 2165 | 1361 |
| 498 | 20240102 | 102100 | 142417005 | 2165 | 2165 | 2165 | 2165 | 502 |
| 499 | 20240102 | 102000 | 141330175 | 2165 | 2170 | 2170 | 2165 | 212 |
| 500 | 20240102 | 101900 | 140870370 | 2170 | 2170 | 2180 | 2165 | 734 |
| 501 | 20240102 | 101800 | 139278995 | 2175 | 2180 | 2180 | 2175 | 3719 |
| 502 | 20240102 | 101700 | 131178005 | 2185 | 2180 | 2185 | 2180 | 5346 |
| 503 | 20240102 | 101600 | 119520060 | 2180 | 2180 | 2185 | 2180 | 3251 |
| 504 | 20240102 | 101500 | 112431485 | 2180 | 2170 | 2180 | 2170 | 6064 |
| 505 | 20240102 | 101400 | 99244475 | 2170 | 2170 | 2170 | 2165 | 1423 |
| 506 | 20240102 | 101300 | 96156570 | 2170 | 2170 | 2170 | 2165 | 765 |
| 507 | 20240102 | 101200 | 94496565 | 2170 | 2170 | 2170 | 2170 | 1331 |
| 508 | 20240102 | 101100 | 91608295 | 2175 | 2165 | 2175 | 2165 | 2104 |
| 509 | 20240102 | 101000 | 87033335 | 2170 | 2165 | 2175 | 2165 | 2944 |
| 510 | 20240102 | 100900 | 80644715 | 2160 | 2160 | 2165 | 2160 | 1402 |
| 511 | 20240102 | 100800 | 77609395 | 2165 | 2165 | 2170 | 2165 | 219 |
| 512 | 20240102 | 100700 | 77134730 | 2160 | 2160 | 2160 | 2150 | 155 |
| 513 | 20240102 | 100600 | 76801450 | 2165 | 2150 | 2165 | 2150 | 210 |
| 514 | 20240102 | 100500 | 76349815 | 2150 | 2160 | 2160 | 2150 | 3021 |
| 515 | 20240102 | 100400 | 69854165 | 2160 | 2160 | 2165 | 2160 | 2754 |
| 516 | 20240102 | 100300 | 63899970 | 2160 | 2160 | 2175 | 2150 | 3352 |
| 517 | 20240102 | 100200 | 56642770 | 2145 | 2145 | 2160 | 2145 | 1364 |
| 518 | 20240102 | 100100 | 53713205 | 2145 | 2180 | 2180 | 2145 | 10456 |
| 519 | 20240102 | 100000 | 31074450 | 2170 | 2170 | 2185 | 2170 | 14294 |