26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 3 | 20240102 | 184000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20240102 | 183900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20240102 | 183800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20240102 | 183700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20240102 | 183600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20240102 | 183500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20240102 | 183400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20240102 | 183300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20240102 | 183200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20240102 | 183100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20240102 | 183000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20240102 | 182900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20240102 | 182800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20240102 | 182700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20240102 | 182600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20240102 | 182500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20240102 | 182400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20240102 | 182300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20240102 | 182200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20240102 | 182100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20240102 | 182000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20240102 | 181900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20240102 | 181800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20240102 | 181700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20240102 | 181600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20240102 | 181500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20240102 | 181400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20240102 | 181300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20240102 | 181200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20240102 | 181100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 33 | 20240102 | 181000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20240102 | 180900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20240102 | 180800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20240102 | 180700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20240102 | 180600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20240102 | 180500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20240102 | 180400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20240102 | 180300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20240102 | 180200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20240102 | 180100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20240102 | 180000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20240102 | 175900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20240102 | 175800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20240102 | 175700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20240102 | 175600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20240102 | 175500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20240102 | 175400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20240102 | 175300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20240102 | 175200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20240102 | 175100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20240102 | 175000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20240102 | 174900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20240102 | 174800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20240102 | 174700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20240102 | 174600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20240102 | 174500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20240102 | 174400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20240102 | 174300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20240102 | 174200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20240102 | 174100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 63 | 20240102 | 174000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20240102 | 173900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20240102 | 173800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20240102 | 173700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20240102 | 173600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20240102 | 173500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20240102 | 173400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20240102 | 173300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20240102 | 173200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20240102 | 173100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20240102 | 173000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20240102 | 172900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20240102 | 172800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20240102 | 172700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20240102 | 172600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20240102 | 172500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20240102 | 172400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20240102 | 172300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20240102 | 172200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20240102 | 172100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20240102 | 172000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20240102 | 171900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20240102 | 171800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20240102 | 171700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20240102 | 171600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20240102 | 171500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20240102 | 171400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20240102 | 171300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20240102 | 171200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20240102 | 171100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 93 | 20240102 | 171000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20240102 | 170900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20240102 | 170800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20240102 | 170700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20240102 | 170600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20240102 | 170500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20240102 | 170400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20240102 | 170300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20240102 | 170200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20240102 | 170100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20240102 | 170000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20240102 | 165900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20240102 | 165800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20240102 | 165700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20240102 | 165600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20240102 | 165500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20240102 | 165400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20240102 | 165300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20240102 | 165200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20240102 | 165100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20240102 | 165000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20240102 | 164900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20240102 | 164800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20240102 | 164700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20240102 | 164600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20240102 | 164500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20240102 | 164400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20240102 | 164300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20240102 | 164200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20240102 | 164100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 123 | 20240102 | 164000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20240102 | 163900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20240102 | 163800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20240102 | 163700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20240102 | 163600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20240102 | 163500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20240102 | 163400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20240102 | 163300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20240102 | 163200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20240102 | 163100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20240102 | 163000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20240102 | 162900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20240102 | 162800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20240102 | 162700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20240102 | 162600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20240102 | 162500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20240102 | 162400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20240102 | 162300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20240102 | 162200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20240102 | 162100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20240102 | 162000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20240102 | 161900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20240102 | 161800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20240102 | 161700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20240102 | 161600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20240102 | 161500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20240102 | 161400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20240102 | 161300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20240102 | 161200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20240102 | 161100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 153 | 20240102 | 161000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20240102 | 160900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20240102 | 160800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20240102 | 160700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20240102 | 160600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20240102 | 160500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20240102 | 160400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20240102 | 160300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20240102 | 160200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20240102 | 160100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20240102 | 160000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20240102 | 155900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20240102 | 155800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20240102 | 155700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20240102 | 155600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20240102 | 155500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20240102 | 155400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20240102 | 155300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20240102 | 155200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20240102 | 155100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20240102 | 155000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20240102 | 154900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20240102 | 154800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20240102 | 154700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20240102 | 154600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20240102 | 154500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20240102 | 154400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20240102 | 154300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20240102 | 154200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20240102 | 154100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 183 | 20240102 | 154000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20240102 | 153900 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20240102 | 153800 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20240102 | 153700 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20240102 | 153600 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20240102 | 153500 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20240102 | 153400 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20240102 | 153300 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20240102 | 153200 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20240102 | 153100 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20240102 | 153000 | 1388345380 | 2280 | 2280 | 2280 | 2280 | 11549 |
| 194 | 20240102 | 152900 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240102 | 152800 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240102 | 152700 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240102 | 152600 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240102 | 152500 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240102 | 152400 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240102 | 152300 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240102 | 152200 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240102 | 152100 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240102 | 152000 | 1362013660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240102 | 151900 | 1362013660 | 2275 | 2275 | 2275 | 2270 | 152 |
| 205 | 20240102 | 151800 | 1361667875 | 2275 | 2270 | 2275 | 2265 | 1421 |
| 206 | 20240102 | 151700 | 1358441495 | 2270 | 2265 | 2270 | 2265 | 239 |
| 207 | 20240102 | 151600 | 1357899965 | 2260 | 2260 | 2260 | 2260 | 100 |
| 208 | 20240102 | 151500 | 1357673965 | 2260 | 2270 | 2270 | 2260 | 5835 |
| 209 | 20240102 | 151400 | 1344478830 | 2270 | 2270 | 2270 | 2270 | 324 |
| 210 | 20240102 | 151300 | 1343743350 | 2275 | 2270 | 2275 | 2270 | 4047 |
| 211 | 20240102 | 151200 | 1334556620 | 2265 | 2265 | 2270 | 2260 | 2916 |
| 212 | 20240102 | 151100 | 1327950355 | 2265 | 2265 | 2265 | 2265 | 588 |
| 213 | 20240102 | 151000 | 1326618535 | 2265 | 2265 | 2265 | 2265 | 118 |
| 214 | 20240102 | 150900 | 1326351265 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20240102 | 150800 | 1326351265 | 2265 | 2260 | 2265 | 2260 | 53 |
| 216 | 20240102 | 150700 | 1326231225 | 2260 | 2265 | 2265 | 2260 | 1386 |
| 217 | 20240102 | 150600 | 1323094935 | 2265 | 2265 | 2265 | 2265 | 763 |
| 218 | 20240102 | 150500 | 1321366740 | 2265 | 2265 | 2265 | 2265 | 560 |
| 219 | 20240102 | 150400 | 1320098340 | 2265 | 2265 | 2265 | 2265 | 1542 |
| 220 | 20240102 | 150300 | 1316605710 | 2265 | 2265 | 2265 | 2265 | 151 |
| 221 | 20240102 | 150200 | 1316263695 | 2265 | 2265 | 2265 | 2265 | 1952 |
| 222 | 20240102 | 150100 | 1311842415 | 2270 | 2265 | 2270 | 2265 | 10 |
| 223 | 20240102 | 150000 | 1311819760 | 2265 | 2270 | 2270 | 2265 | 25 |
| 224 | 20240102 | 145900 | 1311763130 | 2265 | 2265 | 2265 | 2265 | 46 |
| 225 | 20240102 | 145800 | 1311658940 | 2265 | 2260 | 2265 | 2260 | 829 |
| 226 | 20240102 | 145700 | 1309781460 | 2260 | 2265 | 2265 | 2260 | 280 |
| 227 | 20240102 | 145600 | 1309148385 | 2265 | 2260 | 2265 | 2260 | 7006 |
| 228 | 20240102 | 145500 | 1293314820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 229 | 20240102 | 145400 | 1293314820 | 2260 | 2260 | 2260 | 2260 | 0 |
| 230 | 20240102 | 145300 | 1293314820 | 2260 | 2260 | 2260 | 2260 | 7 |
| 231 | 20240102 | 145200 | 1293299000 | 2260 | 2260 | 2260 | 2260 | 1298 |
| 232 | 20240102 | 145100 | 1290365520 | 2260 | 2260 | 2260 | 2260 | 242 |
| 233 | 20240102 | 145000 | 1289818600 | 2260 | 2260 | 2260 | 2255 | 5584 |
| 234 | 20240102 | 144900 | 1277213760 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20240102 | 144800 | 1277213760 | 2265 | 2260 | 2265 | 2260 | 3 |
| 236 | 20240102 | 144700 | 1277206970 | 2265 | 2265 | 2265 | 2265 | 29 |
| 237 | 20240102 | 144600 | 1277141285 | 2265 | 2265 | 2265 | 2265 | 571 |
| 238 | 20240102 | 144500 | 1275847970 | 2265 | 2265 | 2265 | 2265 | 30 |
| 239 | 20240102 | 144400 | 1275780020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20240102 | 144300 | 1275780020 | 2265 | 2265 | 2265 | 2265 | 2218 |
| 241 | 20240102 | 144200 | 1270756250 | 2265 | 2265 | 2265 | 2265 | 1547 |
| 242 | 20240102 | 144100 | 1267252295 | 2265 | 2275 | 2275 | 2265 | 6 |
| 243 | 20240102 | 144000 | 1267238655 | 2270 | 2270 | 2270 | 2270 | 799 |
| 244 | 20240102 | 143900 | 1265424925 | 2270 | 2270 | 2270 | 2270 | 0 |
| 245 | 20240102 | 143800 | 1265424925 | 2270 | 2270 | 2270 | 2270 | 872 |
| 246 | 20240102 | 143700 | 1263445485 | 2270 | 2270 | 2270 | 2270 | 1 |
| 247 | 20240102 | 143600 | 1263443215 | 2270 | 2270 | 2270 | 2270 | 56 |
| 248 | 20240102 | 143500 | 1263316095 | 2275 | 2275 | 2275 | 2275 | 2 |
| 249 | 20240102 | 143400 | 1263311545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 250 | 20240102 | 143300 | 1263311545 | 2270 | 2270 | 2270 | 2270 | 13 |
| 251 | 20240102 | 143200 | 1263282035 | 2275 | 2275 | 2275 | 2270 | 104 |
| 252 | 20240102 | 143100 | 1263045935 | 2270 | 2270 | 2275 | 2270 | 51 |
| 253 | 20240102 | 143000 | 1262930160 | 2270 | 2275 | 2275 | 2270 | 636 |
| 254 | 20240102 | 142900 | 1261485700 | 2270 | 2270 | 2270 | 2270 | 13 |
| 255 | 20240102 | 142800 | 1261456190 | 2270 | 2270 | 2270 | 2265 | 4464 |
| 256 | 20240102 | 142700 | 1251323160 | 2270 | 2270 | 2270 | 2270 | 0 |
| 257 | 20240102 | 142600 | 1251323160 | 2270 | 2270 | 2275 | 2270 | 730 |
| 258 | 20240102 | 142500 | 1249665940 | 2270 | 2270 | 2270 | 2270 | 0 |
| 259 | 20240102 | 142400 | 1249665940 | 2270 | 2270 | 2270 | 2270 | 10 |
| 260 | 20240102 | 142300 | 1249643240 | 2270 | 2270 | 2270 | 2270 | 50 |
| 261 | 20240102 | 142200 | 1249529740 | 2270 | 2270 | 2270 | 2270 | 600 |
| 262 | 20240102 | 142100 | 1248167740 | 2275 | 2275 | 2275 | 2275 | 10 |
| 263 | 20240102 | 142000 | 1248144990 | 2275 | 2275 | 2275 | 2275 | 0 |
| 264 | 20240102 | 141900 | 1248144990 | 2275 | 2275 | 2275 | 2275 | 325 |
| 265 | 20240102 | 141800 | 1247405615 | 2270 | 2270 | 2270 | 2270 | 50 |
| 266 | 20240102 | 141700 | 1247292115 | 2270 | 2275 | 2275 | 2270 | 101 |
| 267 | 20240102 | 141600 | 1247062425 | 2270 | 2275 | 2275 | 2270 | 12 |
| 268 | 20240102 | 141500 | 1247035175 | 2270 | 2275 | 2275 | 2270 | 479 |
| 269 | 20240102 | 141400 | 1245947340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 270 | 20240102 | 141300 | 1245947340 | 2275 | 2275 | 2275 | 2275 | 2029 |
| 271 | 20240102 | 141200 | 1241331365 | 2275 | 2275 | 2275 | 2275 | 4332 |
| 272 | 20240102 | 141100 | 1231476065 | 2280 | 2280 | 2280 | 2280 | 204 |
| 273 | 20240102 | 141000 | 1231010945 | 2280 | 2280 | 2280 | 2280 | 0 |
| 274 | 20240102 | 140900 | 1231010945 | 2280 | 2280 | 2280 | 2280 | 219 |
| 275 | 20240102 | 140800 | 1230511625 | 2280 | 2280 | 2280 | 2280 | 1001 |
| 276 | 20240102 | 140700 | 1228229345 | 2285 | 2285 | 2285 | 2285 | 0 |
| 277 | 20240102 | 140600 | 1228229345 | 2285 | 2285 | 2285 | 2285 | 489 |
| 278 | 20240102 | 140500 | 1227111980 | 2285 | 2280 | 2285 | 2280 | 853 |
| 279 | 20240102 | 140400 | 1225167125 | 2285 | 2285 | 2285 | 2285 | 313 |
| 280 | 20240102 | 140300 | 1224451920 | 2285 | 2280 | 2285 | 2280 | 6 |
| 281 | 20240102 | 140200 | 1224438215 | 2285 | 2285 | 2285 | 2285 | 13 |
| 282 | 20240102 | 140100 | 1224408510 | 2285 | 2280 | 2285 | 2280 | 2671 |
| 283 | 20240102 | 140000 | 1218307995 | 2280 | 2275 | 2280 | 2275 | 2972 |
| 284 | 20240102 | 135900 | 1211539335 | 2275 | 2275 | 2280 | 2275 | 555 |
| 285 | 20240102 | 135800 | 1210276705 | 2270 | 2270 | 2270 | 2270 | 74 |
| 286 | 20240102 | 135700 | 1210108725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 287 | 20240102 | 135600 | 1210108725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 288 | 20240102 | 135500 | 1210108725 | 2270 | 2270 | 2275 | 2270 | 1197 |
| 289 | 20240102 | 135400 | 1207391530 | 2275 | 2270 | 2275 | 2270 | 2 |
| 290 | 20240102 | 135300 | 1207386985 | 2275 | 2275 | 2275 | 2275 | 50 |
| 291 | 20240102 | 135200 | 1207273235 | 2270 | 2270 | 2270 | 2270 | 99 |
| 292 | 20240102 | 135100 | 1207048505 | 2270 | 2270 | 2270 | 2270 | 356 |
| 293 | 20240102 | 135000 | 1206240385 | 2275 | 2270 | 2275 | 2270 | 400 |
| 294 | 20240102 | 134900 | 1205331385 | 2270 | 2270 | 2270 | 2270 | 2350 |
| 295 | 20240102 | 134800 | 1199996885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 296 | 20240102 | 134700 | 1199996885 | 2270 | 2270 | 2270 | 2270 | 0 |
| 297 | 20240102 | 134600 | 1199996885 | 2270 | 2280 | 2280 | 2270 | 1129 |
| 298 | 20240102 | 134500 | 1197422775 | 2270 | 2275 | 2275 | 2270 | 248 |
| 299 | 20240102 | 134400 | 1196858740 | 2275 | 2275 | 2275 | 2275 | 648 |
| 300 | 20240102 | 134300 | 1195384540 | 2280 | 2275 | 2280 | 2275 | 1738 |
| 301 | 20240102 | 134200 | 1191430585 | 2275 | 2275 | 2275 | 2270 | 5141 |
| 302 | 20240102 | 134100 | 1179759825 | 2275 | 2275 | 2275 | 2275 | 60 |
| 303 | 20240102 | 134000 | 1179623325 | 2270 | 2270 | 2275 | 2270 | 9 |
| 304 | 20240102 | 133900 | 1179602885 | 2270 | 2270 | 2270 | 2270 | 629 |
| 305 | 20240102 | 133800 | 1178175055 | 2270 | 2270 | 2270 | 2270 | 800 |
| 306 | 20240102 | 133700 | 1176359055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 307 | 20240102 | 133600 | 1176359055 | 2270 | 2270 | 2270 | 2265 | 2635 |
| 308 | 20240102 | 133500 | 1170387605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 309 | 20240102 | 133400 | 1170387605 | 2270 | 2270 | 2270 | 2270 | 5 |
| 310 | 20240102 | 133300 | 1170376255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 311 | 20240102 | 133200 | 1170376255 | 2270 | 2270 | 2270 | 2270 | 7 |
| 312 | 20240102 | 133100 | 1170360365 | 2270 | 2260 | 2270 | 2260 | 478 |
| 313 | 20240102 | 133000 | 1169276165 | 2265 | 2265 | 2265 | 2265 | 7 |
| 314 | 20240102 | 132900 | 1169260310 | 2275 | 2270 | 2275 | 2265 | 4750 |
| 315 | 20240102 | 132800 | 1158499330 | 2270 | 2270 | 2270 | 2270 | 18 |
| 316 | 20240102 | 132700 | 1158458470 | 2270 | 2270 | 2270 | 2270 | 39 |
| 317 | 20240102 | 132600 | 1158369940 | 2275 | 2275 | 2275 | 2275 | 2885 |
| 318 | 20240102 | 132500 | 1151806565 | 2275 | 2270 | 2275 | 2270 | 206 |
| 319 | 20240102 | 132400 | 1151338605 | 2270 | 2270 | 2270 | 2270 | 17 |
| 320 | 20240102 | 132300 | 1151300015 | 2270 | 2265 | 2270 | 2265 | 2088 |
| 321 | 20240102 | 132200 | 1146570255 | 2265 | 2265 | 2265 | 2265 | 0 |
| 322 | 20240102 | 132100 | 1146570255 | 2265 | 2265 | 2265 | 2265 | 740 |
| 323 | 20240102 | 132000 | 1144894155 | 2270 | 2270 | 2270 | 2270 | 177 |
| 324 | 20240102 | 131900 | 1144492365 | 2270 | 2265 | 2270 | 2265 | 2 |
| 325 | 20240102 | 131800 | 1144487830 | 2260 | 2260 | 2260 | 2260 | 2321 |
| 326 | 20240102 | 131700 | 1139242370 | 2260 | 2260 | 2260 | 2260 | 1559 |
| 327 | 20240102 | 131600 | 1135719030 | 2260 | 2260 | 2260 | 2260 | 99 |
| 328 | 20240102 | 131500 | 1135495290 | 2260 | 2260 | 2260 | 2260 | 2 |
| 329 | 20240102 | 131400 | 1135490770 | 2260 | 2270 | 2270 | 2260 | 2381 |
| 330 | 20240102 | 131300 | 1130102560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 331 | 20240102 | 131200 | 1130102560 | 2275 | 2265 | 2275 | 2265 | 2 |
| 332 | 20240102 | 131100 | 1130098020 | 2265 | 2265 | 2275 | 2265 | 1028 |
| 333 | 20240102 | 131000 | 1127768320 | 2270 | 2270 | 2270 | 2270 | 2436 |
| 334 | 20240102 | 130900 | 1122238600 | 2270 | 2265 | 2270 | 2265 | 880 |
| 335 | 20240102 | 130800 | 1120245390 | 2265 | 2265 | 2265 | 2265 | 210 |
| 336 | 20240102 | 130700 | 1119769740 | 2270 | 2270 | 2270 | 2270 | 631 |
| 337 | 20240102 | 130600 | 1118337370 | 2265 | 2265 | 2265 | 2265 | 369 |
| 338 | 20240102 | 130500 | 1117501585 | 2265 | 2265 | 2265 | 2265 | 30 |
| 339 | 20240102 | 130400 | 1117433635 | 2265 | 2260 | 2270 | 2255 | 1404 |
| 340 | 20240102 | 130300 | 1114257920 | 2270 | 2270 | 2270 | 2270 | 1 |
| 341 | 20240102 | 130200 | 1114255650 | 2270 | 2260 | 2270 | 2260 | 2277 |
| 342 | 20240102 | 130100 | 1109109580 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 343 | 20240102 | 130000 | 1104579580 | 2270 | 2270 | 2270 | 2270 | 2 |
| 344 | 20240102 | 125900 | 1104575040 | 2270 | 2265 | 2270 | 2265 | 2 |
| 345 | 20240102 | 125800 | 1104570505 | 2270 | 2270 | 2270 | 2270 | 2322 |
| 346 | 20240102 | 125700 | 1099299565 | 2270 | 2275 | 2275 | 2270 | 728 |
| 347 | 20240102 | 125600 | 1097646750 | 2270 | 2275 | 2275 | 2270 | 108 |
| 348 | 20240102 | 125500 | 1097401065 | 2275 | 2265 | 2275 | 2265 | 9 |
| 349 | 20240102 | 125400 | 1097380605 | 2265 | 2265 | 2265 | 2265 | 0 |
| 350 | 20240102 | 125300 | 1097380605 | 2265 | 2270 | 2270 | 2265 | 225 |
| 351 | 20240102 | 125200 | 1096869860 | 2270 | 2265 | 2270 | 2265 | 659 |
| 352 | 20240102 | 125100 | 1095376585 | 2270 | 2260 | 2270 | 2260 | 118 |
| 353 | 20240102 | 125000 | 1095109895 | 2255 | 2280 | 2280 | 2255 | 12529 |
| 354 | 20240102 | 124900 | 1066774060 | 2280 | 2275 | 2280 | 2275 | 109 |
| 355 | 20240102 | 124800 | 1066526045 | 2275 | 2280 | 2280 | 2275 | 1304 |
| 356 | 20240102 | 124700 | 1063559430 | 2275 | 2280 | 2280 | 2275 | 6 |
| 357 | 20240102 | 124600 | 1063545760 | 2280 | 2285 | 2285 | 2270 | 985 |
| 358 | 20240102 | 124500 | 1061297470 | 2285 | 2280 | 2285 | 2270 | 12495 |
| 359 | 20240102 | 124400 | 1032868105 | 2280 | 2285 | 2285 | 2280 | 510 |
| 360 | 20240102 | 124300 | 1031702780 | 2285 | 2285 | 2285 | 2280 | 4822 |
| 361 | 20240102 | 124200 | 1020706610 | 2285 | 2285 | 2290 | 2285 | 6657 |
| 362 | 20240102 | 124100 | 1005493930 | 2290 | 2285 | 2290 | 2285 | 1787 |
| 363 | 20240102 | 124000 | 1001408300 | 2285 | 2295 | 2300 | 2285 | 5761 |
| 364 | 20240102 | 123900 | 988203890 | 2295 | 2285 | 2295 | 2280 | 5691 |
| 365 | 20240102 | 123800 | 975153200 | 2295 | 2280 | 2295 | 2275 | 4279 |
| 366 | 20240102 | 123700 | 965360775 | 2280 | 2285 | 2290 | 2280 | 5325 |
| 367 | 20240102 | 123600 | 953207165 | 2290 | 2285 | 2290 | 2285 | 1528 |
| 368 | 20240102 | 123500 | 949715650 | 2285 | 2285 | 2285 | 2280 | 8793 |
| 369 | 20240102 | 123400 | 929631345 | 2285 | 2285 | 2285 | 2285 | 2569 |
| 370 | 20240102 | 123300 | 923761180 | 2285 | 2280 | 2285 | 2280 | 1364 |
| 371 | 20240102 | 123200 | 920645105 | 2280 | 2285 | 2285 | 2280 | 4661 |
| 372 | 20240102 | 123100 | 910002430 | 2285 | 2285 | 2290 | 2275 | 11528 |
| 373 | 20240102 | 123000 | 883682870 | 2290 | 2260 | 2295 | 2260 | 35975 |
| 374 | 20240102 | 122900 | 801491030 | 2265 | 2265 | 2265 | 2265 | 202 |
| 375 | 20240102 | 122800 | 801033500 | 2260 | 2260 | 2260 | 2260 | 0 |
| 376 | 20240102 | 122700 | 801033500 | 2260 | 2260 | 2260 | 2260 | 0 |
| 377 | 20240102 | 122600 | 801033500 | 2260 | 2265 | 2265 | 2260 | 73 |
| 378 | 20240102 | 122500 | 800868270 | 2265 | 2265 | 2265 | 2265 | 2 |
| 379 | 20240102 | 122400 | 800863740 | 2265 | 2260 | 2265 | 2260 | 1480 |
| 380 | 20240102 | 122300 | 797518935 | 2260 | 2260 | 2260 | 2260 | 1 |
| 381 | 20240102 | 122200 | 797516675 | 2255 | 2260 | 2260 | 2255 | 1019 |
| 382 | 20240102 | 122100 | 795218735 | 2260 | 2255 | 2260 | 2255 | 252 |
| 383 | 20240102 | 122000 | 794650465 | 2255 | 2255 | 2255 | 2255 | 50 |
| 384 | 20240102 | 121900 | 794537715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 385 | 20240102 | 121800 | 794537715 | 2255 | 2255 | 2255 | 2255 | 5513 |
| 386 | 20240102 | 121700 | 782105900 | 2260 | 2260 | 2260 | 2260 | 1180 |
| 387 | 20240102 | 121600 | 779439100 | 2260 | 2260 | 2260 | 2260 | 0 |
| 388 | 20240102 | 121500 | 779439100 | 2260 | 2260 | 2260 | 2260 | 1253 |
| 389 | 20240102 | 121400 | 776607320 | 2260 | 2260 | 2260 | 2260 | 1698 |
| 390 | 20240102 | 121300 | 772769840 | 2265 | 2265 | 2265 | 2265 | 6 |
| 391 | 20240102 | 121200 | 772756250 | 2260 | 2260 | 2260 | 2260 | 1939 |
| 392 | 20240102 | 121100 | 768374110 | 2265 | 2265 | 2265 | 2265 | 100 |
| 393 | 20240102 | 121000 | 768147610 | 2260 | 2260 | 2260 | 2260 | 38 |
| 394 | 20240102 | 120900 | 768061730 | 2260 | 2260 | 2260 | 2260 | 101 |
| 395 | 20240102 | 120800 | 767833470 | 2260 | 2260 | 2260 | 2260 | 812 |
| 396 | 20240102 | 120700 | 765998350 | 2260 | 2265 | 2265 | 2260 | 273 |
| 397 | 20240102 | 120600 | 765381110 | 2265 | 2265 | 2265 | 2265 | 0 |
| 398 | 20240102 | 120500 | 765381110 | 2265 | 2265 | 2265 | 2265 | 0 |
| 399 | 20240102 | 120400 | 765381110 | 2265 | 2265 | 2265 | 2265 | 3 |
| 400 | 20240102 | 120300 | 765374315 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 401 | 20240102 | 120200 | 763114315 | 2260 | 2260 | 2275 | 2260 | 4286 |
| 402 | 20240102 | 120100 | 753427885 | 2260 | 2265 | 2265 | 2260 | 2584 |
| 403 | 20240102 | 120000 | 747581585 | 2275 | 2275 | 2275 | 2275 | 80 |
| 404 | 20240102 | 115900 | 747399585 | 2275 | 2265 | 2275 | 2260 | 2192 |
| 405 | 20240102 | 115800 | 742425780 | 2265 | 2265 | 2265 | 2265 | 5900 |
| 406 | 20240102 | 115700 | 729062280 | 2270 | 2270 | 2270 | 2270 | 312 |
| 407 | 20240102 | 115600 | 728354040 | 2270 | 2270 | 2270 | 2270 | 52 |
| 408 | 20240102 | 115500 | 728236000 | 2270 | 2270 | 2270 | 2270 | 4 |
| 409 | 20240102 | 115400 | 728226920 | 2275 | 2265 | 2275 | 2265 | 449 |
| 410 | 20240102 | 115300 | 727208885 | 2265 | 2280 | 2280 | 2265 | 3665 |
| 411 | 20240102 | 115200 | 718886380 | 2280 | 2285 | 2285 | 2280 | 2010 |
| 412 | 20240102 | 115100 | 714303530 | 2285 | 2280 | 2285 | 2280 | 3423 |
| 413 | 20240102 | 115000 | 706499085 | 2275 | 2275 | 2275 | 2275 | 200 |
| 414 | 20240102 | 114900 | 706044085 | 2280 | 2280 | 2285 | 2280 | 5949 |
| 415 | 20240102 | 114800 | 692467005 | 2275 | 2275 | 2275 | 2275 | 2418 |
| 416 | 20240102 | 114700 | 686966055 | 2275 | 2265 | 2275 | 2265 | 1173 |
| 417 | 20240102 | 114600 | 684304310 | 2270 | 2270 | 2270 | 2265 | 3927 |
| 418 | 20240102 | 114500 | 675390025 | 2270 | 2270 | 2270 | 2270 | 59 |
| 419 | 20240102 | 114400 | 675256095 | 2275 | 2275 | 2275 | 2275 | 413 |
| 420 | 20240102 | 114300 | 674316520 | 2270 | 2270 | 2270 | 2270 | 2 |
| 421 | 20240102 | 114200 | 674311980 | 2275 | 2270 | 2275 | 2270 | 316 |
| 422 | 20240102 | 114100 | 673593230 | 2270 | 2270 | 2275 | 2270 | 108 |
| 423 | 20240102 | 114000 | 673348055 | 2275 | 2270 | 2275 | 2270 | 1180 |
| 424 | 20240102 | 113900 | 670663950 | 2265 | 2270 | 2270 | 2265 | 479 |
| 425 | 20240102 | 113800 | 669576625 | 2270 | 2270 | 2270 | 2270 | 1800 |
| 426 | 20240102 | 113700 | 665490625 | 2270 | 2270 | 2270 | 2265 | 3380 |
| 427 | 20240102 | 113600 | 657827420 | 2270 | 2270 | 2275 | 2270 | 211 |
| 428 | 20240102 | 113500 | 657348445 | 2270 | 2275 | 2275 | 2270 | 1921 |
| 429 | 20240102 | 113400 | 652985630 | 2275 | 2270 | 2275 | 2270 | 2153 |
| 430 | 20240102 | 113300 | 648087560 | 2270 | 2270 | 2270 | 2270 | 550 |
| 431 | 20240102 | 113200 | 646839060 | 2270 | 2270 | 2275 | 2270 | 2200 |
| 432 | 20240102 | 113100 | 641844755 | 2265 | 2265 | 2265 | 2265 | 1581 |
| 433 | 20240102 | 113000 | 638263790 | 2265 | 2260 | 2270 | 2260 | 2916 |
| 434 | 20240102 | 112900 | 631655715 | 2260 | 2260 | 2260 | 2260 | 0 |
| 435 | 20240102 | 112800 | 631655715 | 2260 | 2260 | 2260 | 2260 | 1070 |
| 436 | 20240102 | 112700 | 629237515 | 2260 | 2270 | 2275 | 2260 | 1253 |
| 437 | 20240102 | 112600 | 626400195 | 2275 | 2270 | 2275 | 2270 | 71 |
| 438 | 20240102 | 112500 | 626239020 | 2270 | 2270 | 2270 | 2270 | 104 |
| 439 | 20240102 | 112400 | 626002940 | 2275 | 2270 | 2275 | 2270 | 5 |
| 440 | 20240102 | 112300 | 625991585 | 2270 | 2265 | 2270 | 2265 | 10469 |
| 441 | 20240102 | 112200 | 602231070 | 2265 | 2265 | 2265 | 2265 | 32 |
| 442 | 20240102 | 112100 | 602158590 | 2255 | 2265 | 2270 | 2255 | 830 |
| 443 | 20240102 | 112000 | 600282840 | 2265 | 2255 | 2265 | 2245 | 5064 |
| 444 | 20240102 | 111900 | 588878270 | 2270 | 2260 | 2270 | 2255 | 4008 |
| 445 | 20240102 | 111800 | 579810075 | 2270 | 2270 | 2270 | 2270 | 0 |
| 446 | 20240102 | 111700 | 579810075 | 2270 | 2265 | 2270 | 2265 | 3 |
| 447 | 20240102 | 111600 | 579803275 | 2265 | 2260 | 2265 | 2260 | 4 |
| 448 | 20240102 | 111500 | 579794225 | 2270 | 2265 | 2270 | 2260 | 4442 |
| 449 | 20240102 | 111400 | 569725035 | 2265 | 2265 | 2265 | 2265 | 111 |
| 450 | 20240102 | 111300 | 569473620 | 2265 | 2260 | 2265 | 2260 | 851 |
| 451 | 20240102 | 111200 | 567546125 | 2245 | 2265 | 2265 | 2245 | 4444 |
| 452 | 20240102 | 111100 | 557548590 | 2255 | 2255 | 2265 | 2255 | 872 |
| 453 | 20240102 | 111000 | 555578460 | 2255 | 2255 | 2255 | 2255 | 0 |
| 454 | 20240102 | 110900 | 555578460 | 2255 | 2265 | 2270 | 2255 | 9552 |
| 455 | 20240102 | 110800 | 533932950 | 2270 | 2270 | 2270 | 2270 | 198 |
| 456 | 20240102 | 110700 | 533483490 | 2275 | 2270 | 2275 | 2270 | 13 |
| 457 | 20240102 | 110600 | 533453920 | 2265 | 2270 | 2275 | 2265 | 1676 |
| 458 | 20240102 | 110500 | 529649345 | 2270 | 2270 | 2270 | 2265 | 22 |
| 459 | 20240102 | 110400 | 529599410 | 2265 | 2270 | 2270 | 2265 | 2532 |
| 460 | 20240102 | 110300 | 523862850 | 2270 | 2280 | 2280 | 2270 | 8354 |
| 461 | 20240102 | 110200 | 504852655 | 2280 | 2290 | 2290 | 2280 | 1208 |
| 462 | 20240102 | 110100 | 502087925 | 2290 | 2285 | 2290 | 2275 | 23493 |
| 463 | 20240102 | 110000 | 448332180 | 2285 | 2280 | 2285 | 2275 | 10634 |
| 464 | 20240102 | 105900 | 424077500 | 2275 | 2275 | 2280 | 2275 | 5576 |
| 465 | 20240102 | 105800 | 411366185 | 2275 | 2275 | 2275 | 2270 | 5250 |
| 466 | 20240102 | 105700 | 399423680 | 2275 | 2260 | 2275 | 2260 | 4266 |
| 467 | 20240102 | 105600 | 389739835 | 2260 | 2260 | 2260 | 2260 | 500 |
| 468 | 20240102 | 105500 | 388609835 | 2260 | 2260 | 2260 | 2260 | 640 |
| 469 | 20240102 | 105400 | 387163435 | 2260 | 2265 | 2265 | 2260 | 867 |
| 470 | 20240102 | 105300 | 385199780 | 2265 | 2265 | 2265 | 2265 | 320 |
| 471 | 20240102 | 105200 | 384474980 | 2265 | 2265 | 2270 | 2265 | 4774 |
| 472 | 20240102 | 105100 | 373644545 | 2265 | 2265 | 2265 | 2265 | 1257 |
| 473 | 20240102 | 105000 | 370797440 | 2265 | 2270 | 2270 | 2265 | 1867 |
| 474 | 20240102 | 104900 | 366567315 | 2270 | 2260 | 2270 | 2260 | 2490 |
| 475 | 20240102 | 104800 | 360931725 | 2265 | 2265 | 2265 | 2265 | 2100 |
| 476 | 20240102 | 104700 | 356175225 | 2260 | 2255 | 2260 | 2255 | 1296 |
| 477 | 20240102 | 104600 | 353247380 | 2260 | 2255 | 2260 | 2255 | 883 |
| 478 | 20240102 | 104500 | 351252190 | 2255 | 2260 | 2260 | 2255 | 1098 |
| 479 | 20240102 | 104400 | 348773210 | 2260 | 2255 | 2260 | 2255 | 9259 |
| 480 | 20240102 | 104300 | 327870425 | 2255 | 2250 | 2255 | 2250 | 580 |
| 481 | 20240102 | 104200 | 326565385 | 2250 | 2250 | 2250 | 2250 | 0 |
| 482 | 20240102 | 104100 | 326565385 | 2250 | 2250 | 2250 | 2250 | 2744 |
| 483 | 20240102 | 104000 | 320391385 | 2250 | 2245 | 2250 | 2245 | 177 |
| 484 | 20240102 | 103900 | 319994010 | 2245 | 2245 | 2245 | 2245 | 461 |
| 485 | 20240102 | 103800 | 318959065 | 2250 | 2250 | 2250 | 2250 | 3 |
| 486 | 20240102 | 103700 | 318952315 | 2245 | 2245 | 2245 | 2245 | 528 |
| 487 | 20240102 | 103600 | 317766955 | 2250 | 2245 | 2250 | 2245 | 41 |
| 488 | 20240102 | 103500 | 317674905 | 2245 | 2245 | 2245 | 2245 | 503 |
| 489 | 20240102 | 103400 | 316545670 | 2245 | 2245 | 2245 | 2240 | 154 |
| 490 | 20240102 | 103300 | 316200690 | 2245 | 2245 | 2255 | 2230 | 9566 |
| 491 | 20240102 | 103200 | 294816850 | 2255 | 2250 | 2255 | 2245 | 1397 |
| 492 | 20240102 | 103100 | 291675950 | 2255 | 2245 | 2255 | 2245 | 3636 |
| 493 | 20240102 | 103000 | 283491505 | 2240 | 2245 | 2245 | 2240 | 324 |
| 494 | 20240102 | 102900 | 282765720 | 2245 | 2245 | 2245 | 2245 | 40 |
| 495 | 20240102 | 102800 | 282675920 | 2245 | 2240 | 2245 | 2240 | 701 |
| 496 | 20240102 | 102700 | 281105675 | 2240 | 2245 | 2245 | 2240 | 1675 |
| 497 | 20240102 | 102600 | 277353175 | 2245 | 2245 | 2245 | 2245 | 1238 |
| 498 | 20240102 | 102500 | 274573865 | 2245 | 2245 | 2245 | 2245 | 74 |
| 499 | 20240102 | 102400 | 274407735 | 2250 | 2250 | 2250 | 2250 | 1 |
| 500 | 20240102 | 102300 | 274405485 | 2240 | 2250 | 2250 | 2240 | 1900 |
| 501 | 20240102 | 102200 | 270139725 | 2245 | 2245 | 2245 | 2245 | 83 |
| 502 | 20240102 | 102100 | 269953390 | 2250 | 2245 | 2250 | 2245 | 993 |
| 503 | 20240102 | 102000 | 267724085 | 2250 | 2245 | 2250 | 2245 | 1301 |
| 504 | 20240102 | 101900 | 264803335 | 2245 | 2240 | 2245 | 2240 | 1662 |
| 505 | 20240102 | 101800 | 261072600 | 2240 | 2250 | 2250 | 2240 | 1586 |
| 506 | 20240102 | 101700 | 257512015 | 2250 | 2250 | 2250 | 2250 | 1 |
| 507 | 20240102 | 101600 | 257509765 | 2250 | 2250 | 2250 | 2250 | 120 |
| 508 | 20240102 | 101500 | 257239765 | 2250 | 2245 | 2250 | 2245 | 493 |
| 509 | 20240102 | 101400 | 256132625 | 2245 | 2255 | 2255 | 2245 | 1673 |
| 510 | 20240102 | 101300 | 252369635 | 2250 | 2255 | 2255 | 2250 | 1112 |
| 511 | 20240102 | 101200 | 249862630 | 2255 | 2250 | 2255 | 2250 | 999 |
| 512 | 20240102 | 101100 | 247612080 | 2250 | 2250 | 2250 | 2250 | 74 |
| 513 | 20240102 | 101000 | 247445580 | 2255 | 2255 | 2255 | 2245 | 322 |
| 514 | 20240102 | 100900 | 246721495 | 2255 | 2260 | 2260 | 2240 | 33842 |
| 515 | 20240102 | 100800 | 170702835 | 2260 | 2265 | 2265 | 2260 | 295 |
| 516 | 20240102 | 100700 | 170035785 | 2265 | 2265 | 2265 | 2265 | 2664 |
| 517 | 20240102 | 100600 | 164001825 | 2265 | 2265 | 2275 | 2265 | 2977 |
| 518 | 20240102 | 100500 | 157249090 | 2265 | 2270 | 2275 | 2265 | 2643 |
| 519 | 20240102 | 100400 | 151247785 | 2275 | 2265 | 2280 | 2265 | 12741 |
| 520 | 20240102 | 100300 | 122289365 | 2265 | 2255 | 2265 | 2245 | 5502 |
| 521 | 20240102 | 100200 | 109874050 | 2250 | 2255 | 2255 | 2250 | 7502 |
| 522 | 20240102 | 100100 | 92978265 | 2255 | 2270 | 2270 | 2255 | 18867 |
| 523 | 20240102 | 100000 | 50390745 | 2275 | 2275 | 2280 | 2250 | 21743 |