28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 184000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 3 | 20240110 | 183900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20240110 | 183800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20240110 | 183700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20240110 | 183600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20240110 | 183500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20240110 | 183400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20240110 | 183300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20240110 | 183200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20240110 | 183100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20240110 | 183000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20240110 | 182900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20240110 | 182800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20240110 | 182700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20240110 | 182600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20240110 | 182500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20240110 | 182400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20240110 | 182300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20240110 | 182200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20240110 | 182100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20240110 | 182000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20240110 | 181900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20240110 | 181800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20240110 | 181700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20240110 | 181600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20240110 | 181500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20240110 | 181400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20240110 | 181300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20240110 | 181200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20240110 | 181100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20240110 | 181000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 33 | 20240110 | 180900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20240110 | 180800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20240110 | 180700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20240110 | 180600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20240110 | 180500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20240110 | 180400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20240110 | 180300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20240110 | 180200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20240110 | 180100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20240110 | 180000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20240110 | 175900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20240110 | 175800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20240110 | 175700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20240110 | 175600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20240110 | 175500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20240110 | 175400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20240110 | 175300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20240110 | 175200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20240110 | 175100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20240110 | 175000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20240110 | 174900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20240110 | 174800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20240110 | 174700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20240110 | 174600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20240110 | 174500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20240110 | 174400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20240110 | 174300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20240110 | 174200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20240110 | 174100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20240110 | 174000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 63 | 20240110 | 173900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20240110 | 173800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20240110 | 173700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20240110 | 173600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20240110 | 173500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20240110 | 173400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20240110 | 173300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20240110 | 173200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20240110 | 173100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20240110 | 173000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20240110 | 172900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20240110 | 172800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20240110 | 172700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20240110 | 172600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20240110 | 172500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20240110 | 172400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20240110 | 172300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20240110 | 172200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20240110 | 172100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20240110 | 172000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20240110 | 171900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20240110 | 171800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20240110 | 171700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20240110 | 171600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20240110 | 171500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20240110 | 171400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20240110 | 171300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20240110 | 171200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20240110 | 171100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20240110 | 171000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 93 | 20240110 | 170900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20240110 | 170800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20240110 | 170700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20240110 | 170600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20240110 | 170500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20240110 | 170400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20240110 | 170300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20240110 | 170200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20240110 | 170100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20240110 | 170000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20240110 | 165900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20240110 | 165800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20240110 | 165700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20240110 | 165600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20240110 | 165500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20240110 | 165400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20240110 | 165300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20240110 | 165200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20240110 | 165100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20240110 | 165000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20240110 | 164900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20240110 | 164800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20240110 | 164700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20240110 | 164600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20240110 | 164500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20240110 | 164400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20240110 | 164300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20240110 | 164200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20240110 | 164100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20240110 | 164000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 123 | 20240110 | 163900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20240110 | 163800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20240110 | 163700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20240110 | 163600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20240110 | 163500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20240110 | 163400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20240110 | 163300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20240110 | 163200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20240110 | 163100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20240110 | 163000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20240110 | 162900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20240110 | 162800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20240110 | 162700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20240110 | 162600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20240110 | 162500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20240110 | 162400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20240110 | 162300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20240110 | 162200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20240110 | 162100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20240110 | 162000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20240110 | 161900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20240110 | 161800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20240110 | 161700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20240110 | 161600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20240110 | 161500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20240110 | 161400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20240110 | 161300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20240110 | 161200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20240110 | 161100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20240110 | 161000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 153 | 20240110 | 160900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20240110 | 160800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20240110 | 160700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20240110 | 160600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20240110 | 160500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20240110 | 160400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20240110 | 160300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20240110 | 160200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20240110 | 160100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20240110 | 160000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20240110 | 155900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20240110 | 155800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20240110 | 155700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20240110 | 155600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20240110 | 155500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20240110 | 155400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20240110 | 155300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20240110 | 155200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20240110 | 155100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20240110 | 155000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20240110 | 154900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20240110 | 154800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20240110 | 154700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20240110 | 154600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20240110 | 154500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20240110 | 154400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20240110 | 154300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20240110 | 154200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20240110 | 154100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20240110 | 154000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 183 | 20240110 | 153900 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20240110 | 153800 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20240110 | 153700 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20240110 | 153600 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20240110 | 153500 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20240110 | 153400 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20240110 | 153300 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20240110 | 153200 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20240110 | 153100 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20240110 | 153000 | 1491942825 | 2205 | 2205 | 2205 | 2205 | 30945 |
| 193 | 20240110 | 152900 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20240110 | 152800 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20240110 | 152700 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20240110 | 152600 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20240110 | 152500 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20240110 | 152400 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20240110 | 152300 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20240110 | 152200 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20240110 | 152100 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20240110 | 152000 | 1423709100 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20240110 | 151900 | 1423709100 | 2225 | 2225 | 2225 | 2215 | 475 |
| 204 | 20240110 | 151800 | 1422655795 | 2225 | 2220 | 2225 | 2215 | 260 |
| 205 | 20240110 | 151700 | 1422078640 | 2220 | 2225 | 2225 | 2215 | 3006 |
| 206 | 20240110 | 151600 | 1415413110 | 2230 | 2215 | 2230 | 2215 | 2211 |
| 207 | 20240110 | 151500 | 1410514060 | 2215 | 2215 | 2215 | 2215 | 111 |
| 208 | 20240110 | 151400 | 1410268195 | 2210 | 2220 | 2220 | 2210 | 2116 |
| 209 | 20240110 | 151300 | 1405588725 | 2210 | 2225 | 2225 | 2210 | 11500 |
| 210 | 20240110 | 151200 | 1380098625 | 2225 | 2225 | 2235 | 2220 | 14981 |
| 211 | 20240110 | 151100 | 1346828170 | 2225 | 2225 | 2235 | 2225 | 5445 |
| 212 | 20240110 | 151000 | 1334712560 | 2230 | 2225 | 2230 | 2225 | 464 |
| 213 | 20240110 | 150900 | 1333679945 | 2225 | 2230 | 2230 | 2225 | 111 |
| 214 | 20240110 | 150800 | 1333432965 | 2230 | 2225 | 2235 | 2225 | 228 |
| 215 | 20240110 | 150700 | 1332924515 | 2235 | 2230 | 2235 | 2225 | 1156 |
| 216 | 20240110 | 150600 | 1330346485 | 2230 | 2225 | 2230 | 2225 | 259 |
| 217 | 20240110 | 150500 | 1329769825 | 2225 | 2235 | 2235 | 2225 | 224 |
| 218 | 20240110 | 150400 | 1329270285 | 2225 | 2230 | 2235 | 2225 | 1900 |
| 219 | 20240110 | 150300 | 1325041965 | 2225 | 2225 | 2225 | 2220 | 336 |
| 220 | 20240110 | 150200 | 1324294385 | 2225 | 2220 | 2230 | 2220 | 180 |
| 221 | 20240110 | 150100 | 1323894145 | 2230 | 2220 | 2230 | 2220 | 131 |
| 222 | 20240110 | 150000 | 1323603025 | 2230 | 2225 | 2230 | 2220 | 200 |
| 223 | 20240110 | 145900 | 1323157540 | 2220 | 2225 | 2225 | 2220 | 527 |
| 224 | 20240110 | 145800 | 1321984990 | 2225 | 2225 | 2225 | 2220 | 3 |
| 225 | 20240110 | 145700 | 1321978320 | 2225 | 2225 | 2230 | 2225 | 327 |
| 226 | 20240110 | 145600 | 1321250340 | 2230 | 2230 | 2230 | 2230 | 1 |
| 227 | 20240110 | 145500 | 1321248110 | 2230 | 2230 | 2230 | 2220 | 329 |
| 228 | 20240110 | 145400 | 1320517710 | 2220 | 2225 | 2225 | 2220 | 320 |
| 229 | 20240110 | 145300 | 1319806205 | 2230 | 2230 | 2230 | 2230 | 0 |
| 230 | 20240110 | 145200 | 1319806205 | 2230 | 2225 | 2230 | 2225 | 50 |
| 231 | 20240110 | 145100 | 1319694755 | 2230 | 2225 | 2230 | 2225 | 238 |
| 232 | 20240110 | 145000 | 1319164480 | 2225 | 2225 | 2225 | 2225 | 0 |
| 233 | 20240110 | 144900 | 1319164480 | 2225 | 2225 | 2225 | 2225 | 78 |
| 234 | 20240110 | 144800 | 1318990930 | 2230 | 2220 | 2230 | 2220 | 2 |
| 235 | 20240110 | 144700 | 1318986480 | 2230 | 2230 | 2230 | 2230 | 32 |
| 236 | 20240110 | 144600 | 1318915120 | 2225 | 2225 | 2225 | 2225 | 205 |
| 237 | 20240110 | 144500 | 1318458995 | 2225 | 2225 | 2225 | 2225 | 162 |
| 238 | 20240110 | 144400 | 1318098545 | 2225 | 2225 | 2225 | 2225 | 76 |
| 239 | 20240110 | 144300 | 1317929445 | 2225 | 2230 | 2230 | 2225 | 246 |
| 240 | 20240110 | 144200 | 1317381090 | 2230 | 2230 | 2230 | 2225 | 185 |
| 241 | 20240110 | 144100 | 1316968790 | 2225 | 2225 | 2225 | 2225 | 281 |
| 242 | 20240110 | 144000 | 1316343565 | 2225 | 2225 | 2225 | 2225 | 2 |
| 243 | 20240110 | 143900 | 1316339115 | 2220 | 2220 | 2220 | 2220 | 2053 |
| 244 | 20240110 | 143800 | 1311781455 | 2220 | 2220 | 2220 | 2220 | 2001 |
| 245 | 20240110 | 143700 | 1307339235 | 2230 | 2225 | 2230 | 2225 | 1493 |
| 246 | 20240110 | 143600 | 1304017215 | 2225 | 2225 | 2225 | 2225 | 0 |
| 247 | 20240110 | 143500 | 1304017215 | 2225 | 2225 | 2225 | 2225 | 0 |
| 248 | 20240110 | 143400 | 1304017215 | 2225 | 2225 | 2225 | 2220 | 1166 |
| 249 | 20240110 | 143300 | 1301427935 | 2225 | 2235 | 2235 | 2225 | 17974 |
| 250 | 20240110 | 143200 | 1261355330 | 2235 | 2235 | 2240 | 2235 | 219 |
| 251 | 20240110 | 143100 | 1260865285 | 2235 | 2235 | 2235 | 2235 | 0 |
| 252 | 20240110 | 143000 | 1260865285 | 2235 | 2240 | 2240 | 2235 | 500 |
| 253 | 20240110 | 142900 | 1259746785 | 2240 | 2240 | 2240 | 2240 | 0 |
| 254 | 20240110 | 142800 | 1259746785 | 2240 | 2235 | 2240 | 2235 | 151 |
| 255 | 20240110 | 142700 | 1259409295 | 2240 | 2235 | 2240 | 2235 | 916 |
| 256 | 20240110 | 142600 | 1257361955 | 2235 | 2230 | 2235 | 2230 | 421 |
| 257 | 20240110 | 142500 | 1256421745 | 2235 | 2235 | 2235 | 2235 | 3451 |
| 258 | 20240110 | 142400 | 1248708760 | 2235 | 2235 | 2235 | 2235 | 45 |
| 259 | 20240110 | 142300 | 1248608185 | 2235 | 2235 | 2235 | 2235 | 4 |
| 260 | 20240110 | 142200 | 1248599245 | 2235 | 2235 | 2235 | 2230 | 276 |
| 261 | 20240110 | 142100 | 1247983385 | 2235 | 2235 | 2235 | 2235 | 139 |
| 262 | 20240110 | 142000 | 1247672720 | 2235 | 2235 | 2235 | 2235 | 5 |
| 263 | 20240110 | 141900 | 1247661545 | 2235 | 2235 | 2235 | 2235 | 26 |
| 264 | 20240110 | 141800 | 1247603435 | 2235 | 2235 | 2235 | 2235 | 0 |
| 265 | 20240110 | 141700 | 1247603435 | 2235 | 2235 | 2235 | 2235 | 24 |
| 266 | 20240110 | 141600 | 1247549795 | 2235 | 2230 | 2235 | 2230 | 147 |
| 267 | 20240110 | 141500 | 1247221500 | 2230 | 2230 | 2230 | 2230 | 11 |
| 268 | 20240110 | 141400 | 1247196970 | 2230 | 2230 | 2230 | 2230 | 1610 |
| 269 | 20240110 | 141300 | 1243606670 | 2235 | 2235 | 2235 | 2235 | 400 |
| 270 | 20240110 | 141200 | 1242712670 | 2235 | 2235 | 2235 | 2235 | 776 |
| 271 | 20240110 | 141100 | 1240978310 | 2235 | 2235 | 2235 | 2235 | 0 |
| 272 | 20240110 | 141000 | 1240978310 | 2235 | 2235 | 2235 | 2235 | 0 |
| 273 | 20240110 | 140900 | 1240978310 | 2235 | 2235 | 2235 | 2235 | 982 |
| 274 | 20240110 | 140800 | 1238783540 | 2235 | 2235 | 2235 | 2235 | 6053 |
| 275 | 20240110 | 140700 | 1225255085 | 2235 | 2235 | 2235 | 2235 | 40 |
| 276 | 20240110 | 140600 | 1225165685 | 2225 | 2230 | 2230 | 2225 | 3190 |
| 277 | 20240110 | 140500 | 1218052110 | 2230 | 2230 | 2230 | 2230 | 0 |
| 278 | 20240110 | 140400 | 1218052110 | 2230 | 2230 | 2230 | 2230 | 0 |
| 279 | 20240110 | 140300 | 1218052110 | 2230 | 2235 | 2235 | 2230 | 281 |
| 280 | 20240110 | 140200 | 1217425475 | 2230 | 2230 | 2230 | 2230 | 510 |
| 281 | 20240110 | 140100 | 1216288175 | 2230 | 2230 | 2230 | 2230 | 4607 |
| 282 | 20240110 | 140000 | 1206014565 | 2230 | 2230 | 2230 | 2230 | 54 |
| 283 | 20240110 | 135900 | 1205894145 | 2225 | 2225 | 2225 | 2225 | 0 |
| 284 | 20240110 | 135800 | 1205894145 | 2225 | 2225 | 2225 | 2225 | 331 |
| 285 | 20240110 | 135700 | 1205157670 | 2230 | 2225 | 2230 | 2225 | 793 |
| 286 | 20240110 | 135600 | 1203393240 | 2225 | 2230 | 2230 | 2225 | 29 |
| 287 | 20240110 | 135500 | 1203328685 | 2225 | 2230 | 2230 | 2225 | 561 |
| 288 | 20240110 | 135400 | 1202080405 | 2230 | 2230 | 2230 | 2230 | 10 |
| 289 | 20240110 | 135300 | 1202058105 | 2230 | 2230 | 2230 | 2230 | 231 |
| 290 | 20240110 | 135200 | 1201542975 | 2225 | 2225 | 2225 | 2225 | 0 |
| 291 | 20240110 | 135100 | 1201542975 | 2225 | 2225 | 2225 | 2225 | 100 |
| 292 | 20240110 | 135000 | 1201320475 | 2225 | 2225 | 2225 | 2225 | 2524 |
| 293 | 20240110 | 134900 | 1195704575 | 2225 | 2225 | 2225 | 2225 | 0 |
| 294 | 20240110 | 134800 | 1195704575 | 2225 | 2230 | 2230 | 2225 | 1101 |
| 295 | 20240110 | 134700 | 1193249850 | 2230 | 2225 | 2230 | 2225 | 3765 |
| 296 | 20240110 | 134600 | 1184862450 | 2230 | 2230 | 2230 | 2225 | 2024 |
| 297 | 20240110 | 134500 | 1180349025 | 2225 | 2230 | 2230 | 2225 | 110 |
| 298 | 20240110 | 134400 | 1180103775 | 2225 | 2225 | 2225 | 2225 | 100 |
| 299 | 20240110 | 134300 | 1179881275 | 2225 | 2230 | 2230 | 2225 | 230 |
| 300 | 20240110 | 134200 | 1179369520 | 2230 | 2225 | 2230 | 2225 | 35 |
| 301 | 20240110 | 134100 | 1179291520 | 2230 | 2230 | 2230 | 2230 | 158 |
| 302 | 20240110 | 134000 | 1178939180 | 2225 | 2230 | 2230 | 2225 | 90 |
| 303 | 20240110 | 133900 | 1178738780 | 2230 | 2225 | 2230 | 2225 | 6687 |
| 304 | 20240110 | 133800 | 1163859230 | 2225 | 2225 | 2225 | 2225 | 1 |
| 305 | 20240110 | 133700 | 1163857005 | 2235 | 2230 | 2235 | 2230 | 106 |
| 306 | 20240110 | 133600 | 1163620395 | 2230 | 2230 | 2230 | 2230 | 245 |
| 307 | 20240110 | 133500 | 1163074045 | 2225 | 2235 | 2235 | 2225 | 398 |
| 308 | 20240110 | 133400 | 1162185285 | 2230 | 2230 | 2230 | 2230 | 500 |
| 309 | 20240110 | 133300 | 1161070285 | 2230 | 2230 | 2230 | 2230 | 2 |
| 310 | 20240110 | 133200 | 1161065825 | 2230 | 2230 | 2230 | 2230 | 0 |
| 311 | 20240110 | 133100 | 1161065825 | 2230 | 2230 | 2230 | 2230 | 100 |
| 312 | 20240110 | 133000 | 1160842825 | 2230 | 2230 | 2230 | 2230 | 449 |
| 313 | 20240110 | 132900 | 1159841555 | 2230 | 2230 | 2230 | 2230 | 674 |
| 314 | 20240110 | 132800 | 1158338535 | 2225 | 2225 | 2225 | 2225 | 1808 |
| 315 | 20240110 | 132700 | 1154315735 | 2225 | 2225 | 2225 | 2225 | 2000 |
| 316 | 20240110 | 132600 | 1149865735 | 2230 | 2230 | 2230 | 2230 | 0 |
| 317 | 20240110 | 132500 | 1149865735 | 2230 | 2230 | 2230 | 2230 | 624 |
| 318 | 20240110 | 132400 | 1148474215 | 2230 | 2230 | 2230 | 2230 | 2048 |
| 319 | 20240110 | 132300 | 1143907175 | 2230 | 2230 | 2235 | 2230 | 685 |
| 320 | 20240110 | 132200 | 1142376625 | 2235 | 2225 | 2235 | 2225 | 1777 |
| 321 | 20240110 | 132100 | 1138413915 | 2230 | 2230 | 2230 | 2225 | 5767 |
| 322 | 20240110 | 132000 | 1125559115 | 2235 | 2235 | 2235 | 2235 | 100 |
| 323 | 20240110 | 131900 | 1125335615 | 2235 | 2235 | 2235 | 2235 | 0 |
| 324 | 20240110 | 131800 | 1125335615 | 2235 | 2235 | 2235 | 2235 | 0 |
| 325 | 20240110 | 131700 | 1125335615 | 2235 | 2235 | 2235 | 2235 | 5 |
| 326 | 20240110 | 131600 | 1125324440 | 2235 | 2235 | 2235 | 2235 | 344 |
| 327 | 20240110 | 131500 | 1124555600 | 2235 | 2240 | 2240 | 2235 | 1041 |
| 328 | 20240110 | 131400 | 1122228960 | 2240 | 2240 | 2240 | 2240 | 1 |
| 329 | 20240110 | 131300 | 1122226720 | 2235 | 2240 | 2240 | 2235 | 1366 |
| 330 | 20240110 | 131200 | 1119173705 | 2240 | 2235 | 2240 | 2235 | 120 |
| 331 | 20240110 | 131100 | 1118905455 | 2235 | 2235 | 2235 | 2235 | 720 |
| 332 | 20240110 | 131000 | 1117296255 | 2235 | 2235 | 2235 | 2235 | 6925 |
| 333 | 20240110 | 130900 | 1101818880 | 2240 | 2240 | 2240 | 2235 | 8 |
| 334 | 20240110 | 130800 | 1101800975 | 2235 | 2235 | 2240 | 2235 | 2200 |
| 335 | 20240110 | 130700 | 1096883970 | 2240 | 2240 | 2240 | 2240 | 1 |
| 336 | 20240110 | 130600 | 1096881730 | 2240 | 2240 | 2240 | 2240 | 6515 |
| 337 | 20240110 | 130500 | 1082288130 | 2240 | 2240 | 2240 | 2240 | 2 |
| 338 | 20240110 | 130400 | 1082283650 | 2240 | 2240 | 2240 | 2240 | 202 |
| 339 | 20240110 | 130300 | 1081831170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 340 | 20240110 | 130200 | 1081831170 | 2240 | 2230 | 2240 | 2230 | 600 |
| 341 | 20240110 | 130100 | 1080488170 | 2230 | 2235 | 2235 | 2230 | 1253 |
| 342 | 20240110 | 130000 | 1077687840 | 2235 | 2235 | 2235 | 2235 | 51 |
| 343 | 20240110 | 125900 | 1077573855 | 2235 | 2235 | 2235 | 2235 | 725 |
| 344 | 20240110 | 125800 | 1075953480 | 2240 | 2235 | 2240 | 2230 | 3780 |
| 345 | 20240110 | 125700 | 1067517840 | 2240 | 2240 | 2240 | 2240 | 600 |
| 346 | 20240110 | 125600 | 1066173840 | 2240 | 2240 | 2240 | 2230 | 13649 |
| 347 | 20240110 | 125500 | 1035696255 | 2240 | 2240 | 2240 | 2235 | 1046 |
| 348 | 20240110 | 125400 | 1033353225 | 2240 | 2240 | 2240 | 2240 | 6100 |
| 349 | 20240110 | 125300 | 1019689225 | 2245 | 2245 | 2245 | 2245 | 10 |
| 350 | 20240110 | 125200 | 1019666775 | 2245 | 2245 | 2245 | 2245 | 121 |
| 351 | 20240110 | 125100 | 1019395130 | 2245 | 2245 | 2245 | 2245 | 2256 |
| 352 | 20240110 | 125000 | 1014330410 | 2245 | 2245 | 2250 | 2245 | 5033 |
| 353 | 20240110 | 124900 | 1003029325 | 2245 | 2245 | 2245 | 2245 | 431 |
| 354 | 20240110 | 124800 | 1002061730 | 2245 | 2250 | 2250 | 2245 | 10 |
| 355 | 20240110 | 124700 | 1002039270 | 2250 | 2250 | 2250 | 2250 | 5 |
| 356 | 20240110 | 124600 | 1002028020 | 2245 | 2245 | 2245 | 2245 | 228 |
| 357 | 20240110 | 124500 | 1001516160 | 2250 | 2250 | 2250 | 2250 | 230 |
| 358 | 20240110 | 124400 | 1000998660 | 2250 | 2250 | 2250 | 2245 | 25 |
| 359 | 20240110 | 124300 | 1000942460 | 2250 | 2250 | 2250 | 2245 | 362 |
| 360 | 20240110 | 124200 | 1000129460 | 2250 | 2250 | 2250 | 2250 | 1448 |
| 361 | 20240110 | 124100 | 996871460 | 2250 | 2255 | 2255 | 2250 | 5062 |
| 362 | 20240110 | 124000 | 985472265 | 2255 | 2250 | 2255 | 2250 | 5744 |
| 363 | 20240110 | 123900 | 972545665 | 2255 | 2255 | 2260 | 2255 | 2022 |
| 364 | 20240110 | 123800 | 967981290 | 2260 | 2255 | 2260 | 2250 | 3915 |
| 365 | 20240110 | 123700 | 959152955 | 2255 | 2250 | 2260 | 2250 | 921 |
| 366 | 20240110 | 123600 | 957077680 | 2255 | 2260 | 2265 | 2255 | 15662 |
| 367 | 20240110 | 123500 | 921737255 | 2260 | 2250 | 2260 | 2250 | 13374 |
| 368 | 20240110 | 123400 | 891593345 | 2250 | 2250 | 2250 | 2245 | 62 |
| 369 | 20240110 | 123300 | 891454095 | 2250 | 2250 | 2250 | 2250 | 326 |
| 370 | 20240110 | 123200 | 890720595 | 2245 | 2250 | 2250 | 2245 | 25 |
| 371 | 20240110 | 123100 | 890664360 | 2245 | 2240 | 2250 | 2235 | 16832 |
| 372 | 20240110 | 123000 | 852833925 | 2240 | 2235 | 2240 | 2235 | 56 |
| 373 | 20240110 | 122900 | 852708530 | 2235 | 2240 | 2240 | 2235 | 4755 |
| 374 | 20240110 | 122800 | 842067335 | 2245 | 2245 | 2245 | 2240 | 110 |
| 375 | 20240110 | 122700 | 841820390 | 2245 | 2245 | 2245 | 2240 | 649 |
| 376 | 20240110 | 122600 | 840363410 | 2240 | 2245 | 2245 | 2240 | 130 |
| 377 | 20240110 | 122500 | 840072160 | 2245 | 2245 | 2245 | 2245 | 500 |
| 378 | 20240110 | 122400 | 838949660 | 2245 | 2245 | 2245 | 2240 | 1531 |
| 379 | 20240110 | 122300 | 835514505 | 2240 | 2240 | 2245 | 2235 | 1428 |
| 380 | 20240110 | 122200 | 832311585 | 2240 | 2240 | 2245 | 2240 | 1512 |
| 381 | 20240110 | 122100 | 828924690 | 2240 | 2245 | 2245 | 2240 | 3192 |
| 382 | 20240110 | 122000 | 821773455 | 2245 | 2245 | 2245 | 2245 | 1108 |
| 383 | 20240110 | 121900 | 819285995 | 2245 | 2240 | 2245 | 2240 | 1399 |
| 384 | 20240110 | 121800 | 816152215 | 2245 | 2240 | 2245 | 2240 | 1350 |
| 385 | 20240110 | 121700 | 813127715 | 2240 | 2240 | 2240 | 2240 | 305 |
| 386 | 20240110 | 121600 | 812444515 | 2245 | 2245 | 2245 | 2245 | 564 |
| 387 | 20240110 | 121500 | 811178335 | 2245 | 2240 | 2245 | 2240 | 1013 |
| 388 | 20240110 | 121400 | 808908180 | 2245 | 2245 | 2245 | 2240 | 853 |
| 389 | 20240110 | 121300 | 806997385 | 2240 | 2245 | 2245 | 2240 | 956 |
| 390 | 20240110 | 121200 | 804855415 | 2245 | 2235 | 2245 | 2225 | 12258 |
| 391 | 20240110 | 121100 | 777427575 | 2235 | 2235 | 2235 | 2225 | 5028 |
| 392 | 20240110 | 121000 | 766228090 | 2235 | 2240 | 2240 | 2235 | 2951 |
| 393 | 20240110 | 120900 | 759632455 | 2240 | 2240 | 2240 | 2235 | 2213 |
| 394 | 20240110 | 120800 | 754675385 | 2240 | 2230 | 2240 | 2230 | 4069 |
| 395 | 20240110 | 120700 | 745581770 | 2230 | 2230 | 2230 | 2225 | 3003 |
| 396 | 20240110 | 120600 | 738885580 | 2225 | 2225 | 2225 | 2225 | 13 |
| 397 | 20240110 | 120500 | 738856655 | 2230 | 2235 | 2235 | 2230 | 1885 |
| 398 | 20240110 | 120400 | 734653075 | 2230 | 2230 | 2230 | 2230 | 50 |
| 399 | 20240110 | 120300 | 734541575 | 2235 | 2235 | 2235 | 2235 | 6 |
| 400 | 20240110 | 120200 | 734528165 | 2230 | 2235 | 2235 | 2230 | 501 |
| 401 | 20240110 | 120100 | 733408435 | 2230 | 2225 | 2230 | 2225 | 7402 |
| 402 | 20240110 | 120000 | 716934885 | 2220 | 2220 | 2220 | 2220 | 1257 |
| 403 | 20240110 | 115900 | 714144345 | 2225 | 2230 | 2230 | 2225 | 1416 |
| 404 | 20240110 | 115800 | 710993715 | 2225 | 2225 | 2225 | 2225 | 0 |
| 405 | 20240110 | 115700 | 710993715 | 2225 | 2230 | 2230 | 2225 | 944 |
| 406 | 20240110 | 115600 | 708893280 | 2225 | 2225 | 2225 | 2225 | 0 |
| 407 | 20240110 | 115500 | 708893280 | 2225 | 2230 | 2230 | 2225 | 1071 |
| 408 | 20240110 | 115400 | 706510200 | 2230 | 2230 | 2230 | 2230 | 50 |
| 409 | 20240110 | 115300 | 706398700 | 2225 | 2230 | 2230 | 2225 | 503 |
| 410 | 20240110 | 115200 | 705279440 | 2235 | 2235 | 2235 | 2235 | 1 |
| 411 | 20240110 | 115100 | 705277205 | 2230 | 2235 | 2235 | 2230 | 2850 |
| 412 | 20240110 | 115000 | 698921655 | 2235 | 2230 | 2235 | 2230 | 2 |
| 413 | 20240110 | 114900 | 698917190 | 2235 | 2230 | 2235 | 2230 | 2430 |
| 414 | 20240110 | 114800 | 693487975 | 2235 | 2235 | 2235 | 2235 | 751 |
| 415 | 20240110 | 114700 | 691809490 | 2230 | 2235 | 2235 | 2230 | 7 |
| 416 | 20240110 | 114600 | 691793850 | 2235 | 2230 | 2235 | 2230 | 3050 |
| 417 | 20240110 | 114500 | 684977220 | 2225 | 2230 | 2230 | 2225 | 28 |
| 418 | 20240110 | 114400 | 684914895 | 2230 | 2230 | 2230 | 2230 | 1 |
| 419 | 20240110 | 114300 | 684912665 | 2225 | 2225 | 2230 | 2225 | 3652 |
| 420 | 20240110 | 114200 | 676771345 | 2225 | 2220 | 2225 | 2220 | 453 |
| 421 | 20240110 | 114100 | 675763955 | 2225 | 2225 | 2230 | 2220 | 3331 |
| 422 | 20240110 | 114000 | 668352450 | 2225 | 2225 | 2225 | 2225 | 102 |
| 423 | 20240110 | 113900 | 668125500 | 2225 | 2225 | 2230 | 2225 | 209 |
| 424 | 20240110 | 113800 | 667660445 | 2230 | 2230 | 2230 | 2230 | 3 |
| 425 | 20240110 | 113700 | 667653755 | 2230 | 2230 | 2230 | 2230 | 10 |
| 426 | 20240110 | 113600 | 667631455 | 2230 | 2230 | 2230 | 2230 | 39 |
| 427 | 20240110 | 113500 | 667544485 | 2230 | 2230 | 2230 | 2220 | 300 |
| 428 | 20240110 | 113400 | 666878335 | 2230 | 2230 | 2230 | 2230 | 513 |
| 429 | 20240110 | 113300 | 665734345 | 2230 | 2230 | 2235 | 2225 | 2993 |
| 430 | 20240110 | 113200 | 659058115 | 2230 | 2230 | 2230 | 2230 | 5208 |
| 431 | 20240110 | 113100 | 647444275 | 2230 | 2225 | 2230 | 2225 | 4293 |
| 432 | 20240110 | 113000 | 637872320 | 2225 | 2225 | 2225 | 2225 | 1144 |
| 433 | 20240110 | 112900 | 635326920 | 2230 | 2225 | 2230 | 2225 | 1040 |
| 434 | 20240110 | 112800 | 633007895 | 2225 | 2225 | 2225 | 2225 | 777 |
| 435 | 20240110 | 112700 | 631279070 | 2225 | 2225 | 2225 | 2225 | 6 |
| 436 | 20240110 | 112600 | 631265720 | 2225 | 2220 | 2225 | 2220 | 1824 |
| 437 | 20240110 | 112500 | 627208155 | 2220 | 2215 | 2220 | 2215 | 2506 |
| 438 | 20240110 | 112400 | 621651665 | 2215 | 2220 | 2220 | 2215 | 9 |
| 439 | 20240110 | 112300 | 621631700 | 2220 | 2220 | 2220 | 2215 | 805 |
| 440 | 20240110 | 112200 | 619845100 | 2220 | 2220 | 2220 | 2220 | 34 |
| 441 | 20240110 | 112100 | 619769620 | 2225 | 2220 | 2225 | 2220 | 201 |
| 442 | 20240110 | 112000 | 619323395 | 2220 | 2220 | 2220 | 2220 | 206 |
| 443 | 20240110 | 111900 | 618866075 | 2220 | 2220 | 2225 | 2220 | 956 |
| 444 | 20240110 | 111800 | 616743745 | 2225 | 2220 | 2225 | 2220 | 1360 |
| 445 | 20240110 | 111700 | 613724250 | 2225 | 2225 | 2225 | 2225 | 569 |
| 446 | 20240110 | 111600 | 612458225 | 2220 | 2215 | 2220 | 2210 | 3776 |
| 447 | 20240110 | 111500 | 604085460 | 2215 | 2215 | 2215 | 2215 | 20 |
| 448 | 20240110 | 111400 | 604041160 | 2215 | 2215 | 2215 | 2215 | 230 |
| 449 | 20240110 | 111300 | 603531710 | 2215 | 2215 | 2215 | 2215 | 0 |
| 450 | 20240110 | 111200 | 603531710 | 2215 | 2215 | 2215 | 2215 | 128 |
| 451 | 20240110 | 111100 | 603248190 | 2220 | 2220 | 2220 | 2220 | 1 |
| 452 | 20240110 | 111000 | 603245970 | 2215 | 2220 | 2220 | 2215 | 437 |
| 453 | 20240110 | 110900 | 602277955 | 2225 | 2225 | 2225 | 2225 | 4 |
| 454 | 20240110 | 110800 | 602269055 | 2220 | 2215 | 2220 | 2210 | 56 |
| 455 | 20240110 | 110700 | 602144805 | 2215 | 2215 | 2215 | 2215 | 4 |
| 456 | 20240110 | 110600 | 602135945 | 2210 | 2220 | 2225 | 2210 | 4972 |
| 457 | 20240110 | 110500 | 591132830 | 2225 | 2225 | 2225 | 2225 | 300 |
| 458 | 20240110 | 110400 | 590465330 | 2225 | 2220 | 2225 | 2220 | 1048 |
| 459 | 20240110 | 110300 | 588137880 | 2220 | 2220 | 2220 | 2220 | 292 |
| 460 | 20240110 | 110200 | 587489640 | 2220 | 2220 | 2220 | 2220 | 206 |
| 461 | 20240110 | 110100 | 587032320 | 2220 | 2215 | 2220 | 2210 | 4381 |
| 462 | 20240110 | 110000 | 577325630 | 2215 | 2215 | 2215 | 2215 | 83 |
| 463 | 20240110 | 105900 | 577141785 | 2210 | 2215 | 2215 | 2210 | 1269 |
| 464 | 20240110 | 105800 | 574331200 | 2215 | 2210 | 2215 | 2210 | 20 |
| 465 | 20240110 | 105700 | 574286950 | 2215 | 2215 | 2215 | 2210 | 32 |
| 466 | 20240110 | 105600 | 574216075 | 2220 | 2220 | 2220 | 2220 | 318 |
| 467 | 20240110 | 105500 | 573510115 | 2220 | 2210 | 2220 | 2210 | 6622 |
| 468 | 20240110 | 105400 | 558869480 | 2220 | 2215 | 2220 | 2210 | 1616 |
| 469 | 20240110 | 105300 | 555291555 | 2215 | 2220 | 2220 | 2215 | 3632 |
| 470 | 20240110 | 105200 | 547246175 | 2220 | 2220 | 2220 | 2220 | 912 |
| 471 | 20240110 | 105100 | 545221535 | 2220 | 2225 | 2225 | 2220 | 3539 |
| 472 | 20240110 | 105000 | 537364895 | 2225 | 2220 | 2225 | 2220 | 749 |
| 473 | 20240110 | 104900 | 535699185 | 2220 | 2220 | 2225 | 2220 | 651 |
| 474 | 20240110 | 104800 | 534253935 | 2220 | 2225 | 2225 | 2220 | 455 |
| 475 | 20240110 | 104700 | 533243830 | 2225 | 2225 | 2225 | 2225 | 5 |
| 476 | 20240110 | 104600 | 533232705 | 2215 | 2220 | 2220 | 2215 | 2393 |
| 477 | 20240110 | 104500 | 527920445 | 2220 | 2225 | 2225 | 2220 | 1008 |
| 478 | 20240110 | 104400 | 525677650 | 2225 | 2225 | 2230 | 2225 | 4828 |
| 479 | 20240110 | 104300 | 514915615 | 2225 | 2225 | 2230 | 2220 | 6862 |
| 480 | 20240110 | 104200 | 499624540 | 2225 | 2220 | 2225 | 2220 | 3013 |
| 481 | 20240110 | 104100 | 492926740 | 2220 | 2230 | 2230 | 2215 | 2564 |
| 482 | 20240110 | 104000 | 487231160 | 2225 | 2215 | 2230 | 2215 | 16224 |
| 483 | 20240110 | 103900 | 451175660 | 2220 | 2215 | 2220 | 2215 | 8805 |
| 484 | 20240110 | 103800 | 431669340 | 2215 | 2205 | 2215 | 2205 | 7414 |
| 485 | 20240110 | 103700 | 415276230 | 2210 | 2210 | 2210 | 2210 | 3043 |
| 486 | 20240110 | 103600 | 408551200 | 2210 | 2205 | 2210 | 2200 | 4870 |
| 487 | 20240110 | 103500 | 397811775 | 2205 | 2205 | 2205 | 2205 | 4872 |
| 488 | 20240110 | 103400 | 387069015 | 2205 | 2205 | 2205 | 2205 | 1 |
| 489 | 20240110 | 103300 | 387066810 | 2205 | 2200 | 2205 | 2200 | 10 |
| 490 | 20240110 | 103200 | 387044785 | 2200 | 2205 | 2205 | 2200 | 20 |
| 491 | 20240110 | 103100 | 387000755 | 2200 | 2200 | 2200 | 2200 | 154 |
| 492 | 20240110 | 103000 | 386661955 | 2205 | 2200 | 2205 | 2200 | 138 |
| 493 | 20240110 | 102900 | 386358170 | 2200 | 2200 | 2200 | 2200 | 1386 |
| 494 | 20240110 | 102800 | 383308970 | 2200 | 2200 | 2200 | 2200 | 6418 |
| 495 | 20240110 | 102700 | 369189370 | 2200 | 2200 | 2200 | 2200 | 6224 |
| 496 | 20240110 | 102600 | 355496570 | 2205 | 2200 | 2205 | 2200 | 84 |
| 497 | 20240110 | 102500 | 355311745 | 2200 | 2205 | 2205 | 2200 | 756 |
| 498 | 20240110 | 102400 | 353648510 | 2200 | 2200 | 2205 | 2200 | 1248 |
| 499 | 20240110 | 102300 | 350901910 | 2200 | 2190 | 2200 | 2190 | 9986 |
| 500 | 20240110 | 102200 | 328945585 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 501 | 20240110 | 102100 | 326750585 | 2195 | 2190 | 2195 | 2190 | 1722 |
| 502 | 20240110 | 102000 | 322977100 | 2195 | 2195 | 2195 | 2195 | 105 |
| 503 | 20240110 | 101900 | 322746625 | 2190 | 2190 | 2190 | 2190 | 1519 |
| 504 | 20240110 | 101800 | 319420015 | 2190 | 2190 | 2195 | 2190 | 521 |
| 505 | 20240110 | 101700 | 318278995 | 2190 | 2195 | 2195 | 2190 | 551 |
| 506 | 20240110 | 101600 | 317072300 | 2195 | 2195 | 2195 | 2195 | 6 |
| 507 | 20240110 | 101500 | 317059130 | 2190 | 2190 | 2190 | 2190 | 80 |
| 508 | 20240110 | 101400 | 316883930 | 2195 | 2190 | 2195 | 2190 | 436 |
| 509 | 20240110 | 101300 | 315929060 | 2190 | 2195 | 2195 | 2190 | 1036 |
| 510 | 20240110 | 101200 | 313660040 | 2195 | 2190 | 2195 | 2190 | 302 |
| 511 | 20240110 | 101100 | 312997160 | 2195 | 2195 | 2195 | 2195 | 506 |
| 512 | 20240110 | 101000 | 311886490 | 2195 | 2190 | 2195 | 2190 | 1607 |
| 513 | 20240110 | 100900 | 308364660 | 2195 | 2195 | 2195 | 2195 | 142 |
| 514 | 20240110 | 100800 | 308052970 | 2195 | 2195 | 2195 | 2195 | 1429 |
| 515 | 20240110 | 100700 | 304916315 | 2195 | 2195 | 2195 | 2195 | 6 |
| 516 | 20240110 | 100600 | 304903145 | 2190 | 2190 | 2200 | 2190 | 1802 |
| 517 | 20240110 | 100500 | 300956715 | 2190 | 2200 | 2205 | 2190 | 5986 |
| 518 | 20240110 | 100400 | 287792690 | 2195 | 2200 | 2200 | 2195 | 1487 |
| 519 | 20240110 | 100300 | 284521700 | 2195 | 2200 | 2200 | 2195 | 5356 |
| 520 | 20240110 | 100200 | 272763730 | 2200 | 2200 | 2200 | 2200 | 256 |
| 521 | 20240110 | 100100 | 272200530 | 2200 | 2200 | 2200 | 2200 | 1256 |
| 522 | 20240110 | 100000 | 269437330 | 2200 | 2200 | 2200 | 2200 | 7170 |
| 523 | 20240110 | 095900 | 253663330 | 2195 | 2195 | 2195 | 2195 | 1827 |
| 524 | 20240110 | 095800 | 249653065 | 2195 | 2195 | 2200 | 2195 | 2158 |
| 525 | 20240110 | 095700 | 244916250 | 2200 | 2195 | 2200 | 2195 | 6106 |
| 526 | 20240110 | 095600 | 231505800 | 2185 | 2185 | 2185 | 2185 | 11 |
| 527 | 20240110 | 095500 | 231481765 | 2195 | 2190 | 2195 | 2185 | 110 |
| 528 | 20240110 | 095400 | 231240855 | 2195 | 2190 | 2195 | 2190 | 4389 |
| 529 | 20240110 | 095300 | 221615750 | 2190 | 2185 | 2190 | 2185 | 16813 |
| 530 | 20240110 | 095200 | 184856650 | 2185 | 2180 | 2185 | 2180 | 35 |
| 531 | 20240110 | 095100 | 184780275 | 2185 | 2180 | 2185 | 2180 | 2549 |
| 532 | 20240110 | 095000 | 179223450 | 2180 | 2180 | 2180 | 2180 | 8 |
| 533 | 20240110 | 094900 | 179206010 | 2180 | 2180 | 2180 | 2180 | 0 |
| 534 | 20240110 | 094800 | 179206010 | 2180 | 2175 | 2180 | 2175 | 2009 |
| 535 | 20240110 | 094700 | 174835215 | 2180 | 2180 | 2180 | 2180 | 55 |
| 536 | 20240110 | 094600 | 174715315 | 2180 | 2180 | 2180 | 2180 | 691 |
| 537 | 20240110 | 094500 | 173208935 | 2180 | 2180 | 2185 | 2180 | 7136 |
| 538 | 20240110 | 094400 | 157651830 | 2185 | 2185 | 2185 | 2185 | 0 |
| 539 | 20240110 | 094300 | 157651830 | 2185 | 2180 | 2185 | 2180 | 1118 |
| 540 | 20240110 | 094200 | 155214000 | 2180 | 2185 | 2185 | 2180 | 3050 |
| 541 | 20240110 | 094100 | 148564750 | 2185 | 2180 | 2185 | 2180 | 2505 |
| 542 | 20240110 | 094000 | 143103630 | 2180 | 2175 | 2180 | 2175 | 3561 |
| 543 | 20240110 | 093900 | 135358430 | 2175 | 2175 | 2175 | 2175 | 0 |
| 544 | 20240110 | 093800 | 135358430 | 2175 | 2175 | 2175 | 2175 | 52 |
| 545 | 20240110 | 093700 | 135245330 | 2170 | 2175 | 2175 | 2170 | 229 |
| 546 | 20240110 | 093600 | 134748395 | 2175 | 2175 | 2175 | 2175 | 237 |
| 547 | 20240110 | 093500 | 134232920 | 2175 | 2175 | 2175 | 2175 | 106 |
| 548 | 20240110 | 093400 | 134002370 | 2170 | 2170 | 2175 | 2170 | 1592 |
| 549 | 20240110 | 093300 | 130547460 | 2170 | 2170 | 2170 | 2170 | 5 |
| 550 | 20240110 | 093200 | 130536610 | 2170 | 2170 | 2170 | 2170 | 70 |
| 551 | 20240110 | 093100 | 130384710 | 2170 | 2170 | 2170 | 2165 | 2468 |
| 552 | 20240110 | 093000 | 125039150 | 2170 | 2170 | 2170 | 2165 | 1237 |
| 553 | 20240110 | 092900 | 122360510 | 2170 | 2165 | 2170 | 2165 | 115 |
| 554 | 20240110 | 092800 | 122111460 | 2165 | 2170 | 2170 | 2165 | 642 |
| 555 | 20240110 | 092700 | 120721470 | 2170 | 2170 | 2170 | 2170 | 100 |
| 556 | 20240110 | 092600 | 120504470 | 2170 | 2175 | 2175 | 2170 | 3007 |
| 557 | 20240110 | 092500 | 113979240 | 2175 | 2175 | 2175 | 2175 | 0 |
| 558 | 20240110 | 092400 | 113979240 | 2175 | 2175 | 2175 | 2175 | 367 |
| 559 | 20240110 | 092300 | 113181015 | 2170 | 2175 | 2175 | 2170 | 830 |
| 560 | 20240110 | 092200 | 111377780 | 2175 | 2170 | 2175 | 2170 | 904 |
| 561 | 20240110 | 092100 | 109414085 | 2180 | 2175 | 2180 | 2170 | 506 |
| 562 | 20240110 | 092000 | 108313720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 563 | 20240110 | 091900 | 108313720 | 2185 | 2180 | 2185 | 2180 | 1005 |
| 564 | 20240110 | 091800 | 106120220 | 2180 | 2185 | 2185 | 2180 | 117 |
| 565 | 20240110 | 091700 | 105864590 | 2185 | 2180 | 2185 | 2180 | 18 |
| 566 | 20240110 | 091600 | 105825320 | 2185 | 2185 | 2185 | 2185 | 4114 |
| 567 | 20240110 | 091500 | 96836230 | 2175 | 2180 | 2180 | 2175 | 1502 |
| 568 | 20240110 | 091400 | 93564370 | 2180 | 2180 | 2180 | 2175 | 19 |
| 569 | 20240110 | 091300 | 93522960 | 2180 | 2180 | 2185 | 2175 | 2163 |
| 570 | 20240110 | 091200 | 88816750 | 2190 | 2185 | 2190 | 2185 | 6 |
| 571 | 20240110 | 091100 | 88803615 | 2185 | 2190 | 2190 | 2185 | 68 |
| 572 | 20240110 | 091000 | 88654710 | 2190 | 2190 | 2190 | 2190 | 701 |
| 573 | 20240110 | 090900 | 87119520 | 2185 | 2175 | 2185 | 2175 | 2077 |
| 574 | 20240110 | 090800 | 82591285 | 2175 | 2175 | 2175 | 2175 | 9 |
| 575 | 20240110 | 090700 | 82571710 | 2190 | 2190 | 2190 | 2190 | 717 |
| 576 | 20240110 | 090600 | 81001480 | 2190 | 2185 | 2190 | 2185 | 3011 |
| 577 | 20240110 | 090500 | 74412845 | 2185 | 2185 | 2185 | 2185 | 5988 |
| 578 | 20240110 | 090400 | 61329065 | 2185 | 2165 | 2185 | 2165 | 10933 |
| 579 | 20240110 | 090300 | 37623610 | 2165 | 2175 | 2175 | 2160 | 9918 |
| 580 | 20240110 | 090200 | 16162395 | 2165 | 2175 | 2175 | 2165 | 598 |
| 581 | 20240110 | 090100 | 14866315 | 2175 | 2170 | 2175 | 2165 | 1838 |
| 582 | 20240110 | 090000 | 10882350 | 2170 | 2175 | 2175 | 2170 | 5008 |