30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 191100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 3 | 20240104 | 191000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 4 | 20240104 | 190900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 5 | 20240104 | 190800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 6 | 20240104 | 190700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 7 | 20240104 | 190600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 8 | 20240104 | 190500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 9 | 20240104 | 190400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 10 | 20240104 | 190300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 11 | 20240104 | 190200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 12 | 20240104 | 190100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 13 | 20240104 | 190000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 14 | 20240104 | 185900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 15 | 20240104 | 185800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 16 | 20240104 | 185700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 17 | 20240104 | 185600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 18 | 20240104 | 185500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 19 | 20240104 | 185400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 20 | 20240104 | 185300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 21 | 20240104 | 185200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 22 | 20240104 | 185100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 23 | 20240104 | 185000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 24 | 20240104 | 184900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 25 | 20240104 | 184800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 26 | 20240104 | 184700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 27 | 20240104 | 184600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 28 | 20240104 | 184500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 29 | 20240104 | 184400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 30 | 20240104 | 184300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 31 | 20240104 | 184200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 32 | 20240104 | 184100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 33 | 20240104 | 184000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 34 | 20240104 | 183900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 35 | 20240104 | 183800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 36 | 20240104 | 183700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 37 | 20240104 | 183600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 38 | 20240104 | 183500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 39 | 20240104 | 183400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 40 | 20240104 | 183300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 41 | 20240104 | 183200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 42 | 20240104 | 183100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 43 | 20240104 | 183000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 44 | 20240104 | 182900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 45 | 20240104 | 182800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 46 | 20240104 | 182700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 47 | 20240104 | 182600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 48 | 20240104 | 182500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 49 | 20240104 | 182400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 50 | 20240104 | 182300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 51 | 20240104 | 182200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 52 | 20240104 | 182100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 53 | 20240104 | 182000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 54 | 20240104 | 181900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 55 | 20240104 | 181800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 56 | 20240104 | 181700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 57 | 20240104 | 181600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 58 | 20240104 | 181500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 59 | 20240104 | 181400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 60 | 20240104 | 181300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 61 | 20240104 | 181200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 62 | 20240104 | 181100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 63 | 20240104 | 181000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 64 | 20240104 | 180900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 65 | 20240104 | 180800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 66 | 20240104 | 180700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 67 | 20240104 | 180600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 68 | 20240104 | 180500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 69 | 20240104 | 180400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 70 | 20240104 | 180300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 71 | 20240104 | 180200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 72 | 20240104 | 180100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 73 | 20240104 | 180000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 74 | 20240104 | 175900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 75 | 20240104 | 175800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 76 | 20240104 | 175700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 77 | 20240104 | 175600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 78 | 20240104 | 175500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 79 | 20240104 | 175400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 80 | 20240104 | 175300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 81 | 20240104 | 175200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 82 | 20240104 | 175100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 83 | 20240104 | 175000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 84 | 20240104 | 174900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 85 | 20240104 | 174800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 86 | 20240104 | 174700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 87 | 20240104 | 174600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 88 | 20240104 | 174500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 89 | 20240104 | 174400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 90 | 20240104 | 174300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 91 | 20240104 | 174200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 92 | 20240104 | 174100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 93 | 20240104 | 174000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 94 | 20240104 | 173900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 95 | 20240104 | 173800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 96 | 20240104 | 173700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 97 | 20240104 | 173600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 98 | 20240104 | 173500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 99 | 20240104 | 173400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 100 | 20240104 | 173300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 101 | 20240104 | 173200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 102 | 20240104 | 173100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 103 | 20240104 | 173000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 104 | 20240104 | 172900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 105 | 20240104 | 172800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 106 | 20240104 | 172700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 107 | 20240104 | 172600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 108 | 20240104 | 172500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 109 | 20240104 | 172400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 110 | 20240104 | 172300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 111 | 20240104 | 172200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 112 | 20240104 | 172100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 113 | 20240104 | 172000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 114 | 20240104 | 171900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 115 | 20240104 | 171800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 116 | 20240104 | 171700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 117 | 20240104 | 171600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 118 | 20240104 | 171500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 119 | 20240104 | 171400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 120 | 20240104 | 171300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 121 | 20240104 | 171200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 122 | 20240104 | 171100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 123 | 20240104 | 171000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 124 | 20240104 | 170900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 125 | 20240104 | 170800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 126 | 20240104 | 170700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 127 | 20240104 | 170600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 128 | 20240104 | 170500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 129 | 20240104 | 170400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 130 | 20240104 | 170300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 131 | 20240104 | 170200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 132 | 20240104 | 170100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 133 | 20240104 | 170000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 134 | 20240104 | 165900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 135 | 20240104 | 165800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 136 | 20240104 | 165700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 137 | 20240104 | 165600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 138 | 20240104 | 165500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 139 | 20240104 | 165400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 140 | 20240104 | 165300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 141 | 20240104 | 165200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 142 | 20240104 | 165100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 143 | 20240104 | 165000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 144 | 20240104 | 164900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 145 | 20240104 | 164800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 146 | 20240104 | 164700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 147 | 20240104 | 164600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 148 | 20240104 | 164500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 149 | 20240104 | 164400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 150 | 20240104 | 164300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 151 | 20240104 | 164200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 152 | 20240104 | 164100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 153 | 20240104 | 164000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 154 | 20240104 | 163900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 155 | 20240104 | 163800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 156 | 20240104 | 163700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 157 | 20240104 | 163600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 158 | 20240104 | 163500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 159 | 20240104 | 163400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 160 | 20240104 | 163300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 161 | 20240104 | 163200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 162 | 20240104 | 163100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 163 | 20240104 | 163000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 164 | 20240104 | 162900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 165 | 20240104 | 162800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 166 | 20240104 | 162700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 167 | 20240104 | 162600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 168 | 20240104 | 162500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 169 | 20240104 | 162400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 170 | 20240104 | 162300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 171 | 20240104 | 162200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 172 | 20240104 | 162100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 173 | 20240104 | 162000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 174 | 20240104 | 161900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 175 | 20240104 | 161800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 176 | 20240104 | 161700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 177 | 20240104 | 161600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 178 | 20240104 | 161500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 179 | 20240104 | 161400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 180 | 20240104 | 161300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 181 | 20240104 | 161200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 182 | 20240104 | 161100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 183 | 20240104 | 161000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 184 | 20240104 | 160900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 185 | 20240104 | 160800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 186 | 20240104 | 160700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 187 | 20240104 | 160600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 188 | 20240104 | 160500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 189 | 20240104 | 160400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 190 | 20240104 | 160300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 191 | 20240104 | 160200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 192 | 20240104 | 160100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 193 | 20240104 | 160000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 194 | 20240104 | 155900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 195 | 20240104 | 155800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 196 | 20240104 | 155700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 197 | 20240104 | 155600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 198 | 20240104 | 155500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 199 | 20240104 | 155400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 200 | 20240104 | 155300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 201 | 20240104 | 155200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 202 | 20240104 | 155100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 203 | 20240104 | 155000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 204 | 20240104 | 154900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 205 | 20240104 | 154800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 206 | 20240104 | 154700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 207 | 20240104 | 154600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 208 | 20240104 | 154500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 209 | 20240104 | 154400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 210 | 20240104 | 154300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 211 | 20240104 | 154200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 212 | 20240104 | 154100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 213 | 20240104 | 154000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 214 | 20240104 | 153900 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 215 | 20240104 | 153800 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 216 | 20240104 | 153700 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 217 | 20240104 | 153600 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 218 | 20240104 | 153500 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 219 | 20240104 | 153400 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 220 | 20240104 | 153300 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 221 | 20240104 | 153200 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 222 | 20240104 | 153100 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 0 |
| 223 | 20240104 | 153000 | 10154664775 | 2890 | 2890 | 2890 | 2890 | 120206 |
| 224 | 20240104 | 152900 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20240104 | 152800 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 226 | 20240104 | 152700 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 227 | 20240104 | 152600 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 228 | 20240104 | 152500 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 229 | 20240104 | 152400 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 230 | 20240104 | 152300 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 231 | 20240104 | 152200 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 232 | 20240104 | 152100 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 233 | 20240104 | 152000 | 9807269435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 234 | 20240104 | 151900 | 9807269435 | 2850 | 2855 | 2855 | 2840 | 47164 |
| 235 | 20240104 | 151800 | 9673070920 | 2855 | 2850 | 2855 | 2835 | 41843 |
| 236 | 20240104 | 151700 | 9554066870 | 2850 | 2855 | 2855 | 2835 | 61318 |
| 237 | 20240104 | 151600 | 9379733335 | 2855 | 2875 | 2885 | 2855 | 70598 |
| 238 | 20240104 | 151500 | 9177532955 | 2875 | 2885 | 2895 | 2875 | 21987 |
| 239 | 20240104 | 151400 | 9114159720 | 2890 | 2880 | 2905 | 2860 | 58618 |
| 240 | 20240104 | 151300 | 8945663555 | 2875 | 2875 | 2890 | 2865 | 93019 |
| 241 | 20240104 | 151200 | 8678474055 | 2880 | 2900 | 2905 | 2870 | 122223 |
| 242 | 20240104 | 151100 | 8326380290 | 2900 | 2930 | 2955 | 2890 | 186227 |
| 243 | 20240104 | 151000 | 7783347815 | 2930 | 2970 | 2970 | 2920 | 145094 |
| 244 | 20240104 | 150900 | 7356517590 | 2970 | 2995 | 2995 | 2930 | 175111 |
| 245 | 20240104 | 150800 | 6838653305 | 2995 | 3020 | 3020 | 2955 | 272553 |
| 246 | 20240104 | 150700 | 6022191105 | 3020 | 2975 | 3035 | 2965 | 577330 |
| 247 | 20240104 | 150600 | 4286373875 | 2975 | 2910 | 3005 | 2905 | 455653 |
| 248 | 20240104 | 150500 | 2939144070 | 2910 | 2885 | 2930 | 2875 | 207366 |
| 249 | 20240104 | 150400 | 2335822485 | 2900 | 2840 | 2900 | 2840 | 92079 |
| 250 | 20240104 | 150300 | 2070799570 | 2840 | 2835 | 2840 | 2835 | 2177 |
| 251 | 20240104 | 150200 | 2064617240 | 2835 | 2840 | 2840 | 2835 | 4889 |
| 252 | 20240104 | 150100 | 2050754920 | 2835 | 2840 | 2840 | 2835 | 4463 |
| 253 | 20240104 | 150000 | 2038087500 | 2840 | 2835 | 2840 | 2835 | 1708 |
| 254 | 20240104 | 145900 | 2033243195 | 2835 | 2835 | 2835 | 2830 | 778 |
| 255 | 20240104 | 145800 | 2031037815 | 2835 | 2835 | 2840 | 2835 | 2549 |
| 256 | 20240104 | 145700 | 2023811395 | 2840 | 2835 | 2840 | 2835 | 6106 |
| 257 | 20240104 | 145600 | 2006475855 | 2840 | 2835 | 2840 | 2835 | 1985 |
| 258 | 20240104 | 145500 | 2000848340 | 2840 | 2835 | 2840 | 2835 | 1151 |
| 259 | 20240104 | 145400 | 1997584505 | 2840 | 2835 | 2840 | 2835 | 1749 |
| 260 | 20240104 | 145300 | 1992622300 | 2835 | 2835 | 2835 | 2835 | 301 |
| 261 | 20240104 | 145200 | 1991768965 | 2840 | 2840 | 2840 | 2840 | 50 |
| 262 | 20240104 | 145100 | 1991626965 | 2835 | 2835 | 2845 | 2835 | 6791 |
| 263 | 20240104 | 145000 | 1972356555 | 2830 | 2830 | 2835 | 2830 | 1185 |
| 264 | 20240104 | 144900 | 1969003000 | 2830 | 2835 | 2835 | 2830 | 203 |
| 265 | 20240104 | 144800 | 1968428500 | 2830 | 2830 | 2830 | 2830 | 6710 |
| 266 | 20240104 | 144700 | 1949439200 | 2830 | 2830 | 2830 | 2830 | 2790 |
| 267 | 20240104 | 144600 | 1941543500 | 2830 | 2830 | 2830 | 2830 | 10 |
| 268 | 20240104 | 144500 | 1941515200 | 2830 | 2825 | 2830 | 2825 | 501 |
| 269 | 20240104 | 144400 | 1940099870 | 2830 | 2830 | 2830 | 2830 | 2277 |
| 270 | 20240104 | 144300 | 1933655960 | 2830 | 2835 | 2835 | 2830 | 16 |
| 271 | 20240104 | 144200 | 1933610645 | 2835 | 2835 | 2835 | 2835 | 6903 |
| 272 | 20240104 | 144100 | 1914040640 | 2835 | 2835 | 2835 | 2835 | 1819 |
| 273 | 20240104 | 144000 | 1908883775 | 2835 | 2840 | 2840 | 2835 | 9 |
| 274 | 20240104 | 143900 | 1908858220 | 2840 | 2840 | 2840 | 2840 | 4867 |
| 275 | 20240104 | 143800 | 1895035940 | 2835 | 2840 | 2840 | 2835 | 228 |
| 276 | 20240104 | 143700 | 1894388925 | 2840 | 2840 | 2840 | 2835 | 1895 |
| 277 | 20240104 | 143600 | 1889010125 | 2840 | 2840 | 2840 | 2840 | 402 |
| 278 | 20240104 | 143500 | 1887868445 | 2840 | 2835 | 2840 | 2835 | 185 |
| 279 | 20240104 | 143400 | 1887343915 | 2840 | 2840 | 2840 | 2840 | 2069 |
| 280 | 20240104 | 143300 | 1881467955 | 2835 | 2835 | 2835 | 2835 | 1982 |
| 281 | 20240104 | 143200 | 1875848985 | 2845 | 2845 | 2845 | 2845 | 100 |
| 282 | 20240104 | 143100 | 1875564485 | 2835 | 2840 | 2845 | 2835 | 4051 |
| 283 | 20240104 | 143000 | 1864049590 | 2835 | 2840 | 2840 | 2835 | 307 |
| 284 | 20240104 | 142900 | 1863179215 | 2835 | 2835 | 2835 | 2835 | 5265 |
| 285 | 20240104 | 142800 | 1848252940 | 2840 | 2840 | 2840 | 2840 | 4785 |
| 286 | 20240104 | 142700 | 1834663540 | 2840 | 2835 | 2840 | 2835 | 1040 |
| 287 | 20240104 | 142600 | 1831713865 | 2840 | 2840 | 2840 | 2840 | 5650 |
| 288 | 20240104 | 142500 | 1815667865 | 2845 | 2840 | 2845 | 2840 | 308 |
| 289 | 20240104 | 142400 | 1814793135 | 2840 | 2840 | 2840 | 2840 | 1317 |
| 290 | 20240104 | 142300 | 1811052855 | 2840 | 2845 | 2845 | 2840 | 227 |
| 291 | 20240104 | 142200 | 1810408040 | 2845 | 2845 | 2845 | 2845 | 0 |
| 292 | 20240104 | 142100 | 1810408040 | 2845 | 2840 | 2855 | 2840 | 4675 |
| 293 | 20240104 | 142000 | 1797085710 | 2840 | 2850 | 2850 | 2840 | 3511 |
| 294 | 20240104 | 141900 | 1787110860 | 2850 | 2850 | 2850 | 2850 | 550 |
| 295 | 20240104 | 141800 | 1785543360 | 2840 | 2850 | 2850 | 2840 | 1044 |
| 296 | 20240104 | 141700 | 1782577990 | 2850 | 2850 | 2850 | 2850 | 3221 |
| 297 | 20240104 | 141600 | 1773398140 | 2850 | 2845 | 2850 | 2845 | 1102 |
| 298 | 20240104 | 141500 | 1770262940 | 2840 | 2840 | 2840 | 2840 | 0 |
| 299 | 20240104 | 141400 | 1770262940 | 2840 | 2840 | 2840 | 2840 | 101 |
| 300 | 20240104 | 141300 | 1769976100 | 2840 | 2840 | 2840 | 2840 | 150 |
| 301 | 20240104 | 141200 | 1769550100 | 2840 | 2845 | 2845 | 2840 | 108 |
| 302 | 20240104 | 141100 | 1769243230 | 2840 | 2840 | 2840 | 2840 | 29 |
| 303 | 20240104 | 141000 | 1769160870 | 2835 | 2835 | 2835 | 2835 | 570 |
| 304 | 20240104 | 140900 | 1767544920 | 2835 | 2840 | 2840 | 2835 | 136 |
| 305 | 20240104 | 140800 | 1767158685 | 2835 | 2840 | 2840 | 2835 | 371 |
| 306 | 20240104 | 140700 | 1766106440 | 2835 | 2830 | 2835 | 2830 | 2068 |
| 307 | 20240104 | 140600 | 1760253685 | 2830 | 2835 | 2835 | 2830 | 5024 |
| 308 | 20240104 | 140500 | 1746034880 | 2840 | 2840 | 2840 | 2835 | 3832 |
| 309 | 20240104 | 140400 | 1735160200 | 2845 | 2845 | 2845 | 2845 | 320 |
| 310 | 20240104 | 140300 | 1734249800 | 2845 | 2840 | 2845 | 2840 | 341 |
| 311 | 20240104 | 140200 | 1733281355 | 2840 | 2840 | 2840 | 2840 | 349 |
| 312 | 20240104 | 140100 | 1732290195 | 2840 | 2840 | 2840 | 2840 | 103 |
| 313 | 20240104 | 140000 | 1731997675 | 2840 | 2845 | 2845 | 2840 | 58 |
| 314 | 20240104 | 135900 | 1731832855 | 2845 | 2845 | 2845 | 2845 | 40 |
| 315 | 20240104 | 135800 | 1731719055 | 2845 | 2840 | 2845 | 2835 | 4034 |
| 316 | 20240104 | 135700 | 1720272240 | 2840 | 2845 | 2845 | 2840 | 1050 |
| 317 | 20240104 | 135600 | 1717289990 | 2845 | 2845 | 2845 | 2845 | 1060 |
| 318 | 20240104 | 135500 | 1714274290 | 2845 | 2840 | 2845 | 2840 | 102 |
| 319 | 20240104 | 135400 | 1713984600 | 2845 | 2845 | 2845 | 2840 | 4499 |
| 320 | 20240104 | 135300 | 1701197430 | 2845 | 2845 | 2845 | 2845 | 510 |
| 321 | 20240104 | 135200 | 1699746480 | 2845 | 2845 | 2845 | 2840 | 631 |
| 322 | 20240104 | 135100 | 1697951720 | 2850 | 2850 | 2850 | 2845 | 3020 |
| 323 | 20240104 | 135000 | 1689359720 | 2850 | 2850 | 2850 | 2850 | 258 |
| 324 | 20240104 | 134900 | 1688624420 | 2850 | 2850 | 2855 | 2845 | 1984 |
| 325 | 20240104 | 134800 | 1682971185 | 2850 | 2845 | 2850 | 2845 | 350 |
| 326 | 20240104 | 134700 | 1681975350 | 2850 | 2850 | 2850 | 2845 | 3203 |
| 327 | 20240104 | 134600 | 1672854020 | 2850 | 2850 | 2850 | 2850 | 2200 |
| 328 | 20240104 | 134500 | 1666584020 | 2850 | 2850 | 2850 | 2845 | 137 |
| 329 | 20240104 | 134400 | 1666193740 | 2850 | 2845 | 2850 | 2845 | 1333 |
| 330 | 20240104 | 134300 | 1662401350 | 2850 | 2855 | 2855 | 2845 | 3653 |
| 331 | 20240104 | 134200 | 1651990435 | 2855 | 2855 | 2855 | 2850 | 2520 |
| 332 | 20240104 | 134100 | 1644795840 | 2850 | 2855 | 2855 | 2850 | 874 |
| 333 | 20240104 | 134000 | 1642304915 | 2855 | 2850 | 2855 | 2850 | 7464 |
| 334 | 20240104 | 133900 | 1621032495 | 2845 | 2850 | 2850 | 2845 | 1332 |
| 335 | 20240104 | 133800 | 1617242905 | 2850 | 2845 | 2850 | 2845 | 2071 |
| 336 | 20240104 | 133700 | 1611344890 | 2845 | 2840 | 2845 | 2835 | 4689 |
| 337 | 20240104 | 133600 | 1598026150 | 2840 | 2840 | 2840 | 2840 | 150 |
| 338 | 20240104 | 133500 | 1597600150 | 2840 | 2840 | 2840 | 2840 | 7 |
| 339 | 20240104 | 133400 | 1597580270 | 2840 | 2840 | 2840 | 2840 | 339 |
| 340 | 20240104 | 133300 | 1596617510 | 2840 | 2840 | 2840 | 2840 | 1638 |
| 341 | 20240104 | 133200 | 1591965590 | 2840 | 2835 | 2840 | 2835 | 1766 |
| 342 | 20240104 | 133100 | 1586956650 | 2835 | 2830 | 2835 | 2830 | 368 |
| 343 | 20240104 | 133000 | 1585913705 | 2835 | 2835 | 2835 | 2835 | 789 |
| 344 | 20240104 | 132900 | 1583676890 | 2830 | 2835 | 2835 | 2830 | 1002 |
| 345 | 20240104 | 132800 | 1580837980 | 2835 | 2835 | 2835 | 2835 | 1076 |
| 346 | 20240104 | 132700 | 1577787520 | 2835 | 2830 | 2835 | 2830 | 4273 |
| 347 | 20240104 | 132600 | 1565678340 | 2825 | 2825 | 2825 | 2825 | 501 |
| 348 | 20240104 | 132500 | 1564263015 | 2825 | 2825 | 2825 | 2825 | 0 |
| 349 | 20240104 | 132400 | 1564263015 | 2825 | 2825 | 2825 | 2825 | 512 |
| 350 | 20240104 | 132300 | 1562816615 | 2820 | 2830 | 2830 | 2820 | 688 |
| 351 | 20240104 | 132200 | 1560876355 | 2825 | 2825 | 2825 | 2825 | 850 |
| 352 | 20240104 | 132100 | 1558475105 | 2825 | 2825 | 2825 | 2825 | 300 |
| 353 | 20240104 | 132000 | 1557627605 | 2825 | 2825 | 2825 | 2825 | 0 |
| 354 | 20240104 | 131900 | 1557627605 | 2825 | 2825 | 2825 | 2825 | 1 |
| 355 | 20240104 | 131800 | 1557624780 | 2825 | 2825 | 2825 | 2825 | 523 |
| 356 | 20240104 | 131700 | 1556147305 | 2825 | 2825 | 2830 | 2825 | 250 |
| 357 | 20240104 | 131600 | 1555440805 | 2825 | 2820 | 2825 | 2820 | 1306 |
| 358 | 20240104 | 131500 | 1551752355 | 2825 | 2825 | 2825 | 2825 | 1 |
| 359 | 20240104 | 131400 | 1551749530 | 2825 | 2825 | 2825 | 2825 | 2925 |
| 360 | 20240104 | 131300 | 1543486405 | 2820 | 2820 | 2820 | 2820 | 810 |
| 361 | 20240104 | 131200 | 1541202205 | 2825 | 2825 | 2825 | 2825 | 5 |
| 362 | 20240104 | 131100 | 1541188080 | 2820 | 2820 | 2820 | 2820 | 165 |
| 363 | 20240104 | 131000 | 1540722780 | 2820 | 2820 | 2820 | 2820 | 25 |
| 364 | 20240104 | 130900 | 1540652280 | 2820 | 2820 | 2820 | 2820 | 100 |
| 365 | 20240104 | 130800 | 1540370280 | 2825 | 2825 | 2825 | 2825 | 800 |
| 366 | 20240104 | 130700 | 1538110280 | 2825 | 2825 | 2825 | 2825 | 61 |
| 367 | 20240104 | 130600 | 1537937955 | 2830 | 2830 | 2830 | 2830 | 0 |
| 368 | 20240104 | 130500 | 1537937955 | 2830 | 2830 | 2830 | 2830 | 207 |
| 369 | 20240104 | 130400 | 1537352145 | 2815 | 2815 | 2815 | 2815 | 135 |
| 370 | 20240104 | 130300 | 1536972120 | 2815 | 2820 | 2820 | 2815 | 18 |
| 371 | 20240104 | 130200 | 1536921445 | 2815 | 2815 | 2815 | 2815 | 0 |
| 372 | 20240104 | 130100 | 1536921445 | 2815 | 2815 | 2815 | 2815 | 100 |
| 373 | 20240104 | 130000 | 1536639945 | 2815 | 2815 | 2815 | 2815 | 250 |
| 374 | 20240104 | 125900 | 1535936195 | 2830 | 2830 | 2830 | 2830 | 180 |
| 375 | 20240104 | 125800 | 1535426795 | 2830 | 2820 | 2830 | 2815 | 1686 |
| 376 | 20240104 | 125700 | 1530678165 | 2820 | 2820 | 2820 | 2820 | 616 |
| 377 | 20240104 | 125600 | 1528941045 | 2825 | 2820 | 2825 | 2820 | 23 |
| 378 | 20240104 | 125500 | 1528876180 | 2820 | 2825 | 2825 | 2820 | 4004 |
| 379 | 20240104 | 125400 | 1517584880 | 2825 | 2825 | 2825 | 2825 | 250 |
| 380 | 20240104 | 125300 | 1516878630 | 2825 | 2825 | 2825 | 2825 | 4 |
| 381 | 20240104 | 125200 | 1516867330 | 2825 | 2825 | 2825 | 2825 | 996 |
| 382 | 20240104 | 125100 | 1514053630 | 2825 | 2825 | 2825 | 2825 | 504 |
| 383 | 20240104 | 125000 | 1512629830 | 2830 | 2825 | 2830 | 2825 | 37 |
| 384 | 20240104 | 124900 | 1512525300 | 2830 | 2830 | 2835 | 2830 | 1327 |
| 385 | 20240104 | 124800 | 1508763930 | 2830 | 2830 | 2830 | 2830 | 0 |
| 386 | 20240104 | 124700 | 1508763930 | 2830 | 2830 | 2830 | 2830 | 0 |
| 387 | 20240104 | 124600 | 1508763930 | 2830 | 2830 | 2830 | 2830 | 15 |
| 388 | 20240104 | 124500 | 1508721480 | 2830 | 2830 | 2830 | 2820 | 1001 |
| 389 | 20240104 | 124400 | 1505889650 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 390 | 20240104 | 124300 | 1503069650 | 2830 | 2825 | 2830 | 2825 | 1761 |
| 391 | 20240104 | 124200 | 1498090115 | 2825 | 2820 | 2825 | 2820 | 763 |
| 392 | 20240104 | 124100 | 1495936455 | 2820 | 2820 | 2820 | 2820 | 90 |
| 393 | 20240104 | 124000 | 1495682655 | 2820 | 2820 | 2820 | 2820 | 690 |
| 394 | 20240104 | 123900 | 1493736855 | 2815 | 2815 | 2815 | 2815 | 0 |
| 395 | 20240104 | 123800 | 1493736855 | 2815 | 2815 | 2815 | 2815 | 401 |
| 396 | 20240104 | 123700 | 1492608040 | 2815 | 2820 | 2820 | 2815 | 571 |
| 397 | 20240104 | 123600 | 1490997870 | 2820 | 2820 | 2820 | 2820 | 88 |
| 398 | 20240104 | 123500 | 1490749710 | 2820 | 2820 | 2820 | 2820 | 35 |
| 399 | 20240104 | 123400 | 1490651010 | 2820 | 2820 | 2820 | 2820 | 364 |
| 400 | 20240104 | 123300 | 1489624530 | 2820 | 2815 | 2820 | 2815 | 530 |
| 401 | 20240104 | 123200 | 1488132575 | 2820 | 2815 | 2820 | 2815 | 390 |
| 402 | 20240104 | 123100 | 1487034715 | 2820 | 2820 | 2820 | 2820 | 1 |
| 403 | 20240104 | 123000 | 1487031895 | 2820 | 2820 | 2820 | 2820 | 6 |
| 404 | 20240104 | 122900 | 1487014975 | 2820 | 2820 | 2820 | 2820 | 10 |
| 405 | 20240104 | 122800 | 1486986775 | 2810 | 2810 | 2810 | 2810 | 589 |
| 406 | 20240104 | 122700 | 1485331685 | 2820 | 2815 | 2820 | 2810 | 538 |
| 407 | 20240104 | 122600 | 1483817130 | 2810 | 2810 | 2810 | 2810 | 0 |
| 408 | 20240104 | 122500 | 1483817130 | 2810 | 2810 | 2810 | 2810 | 0 |
| 409 | 20240104 | 122400 | 1483817130 | 2810 | 2810 | 2810 | 2810 | 148 |
| 410 | 20240104 | 122300 | 1483401250 | 2810 | 2815 | 2815 | 2810 | 225 |
| 411 | 20240104 | 122200 | 1482768950 | 2815 | 2820 | 2820 | 2815 | 182 |
| 412 | 20240104 | 122100 | 1482255720 | 2815 | 2815 | 2815 | 2815 | 0 |
| 413 | 20240104 | 122000 | 1482255720 | 2815 | 2815 | 2815 | 2815 | 347 |
| 414 | 20240104 | 121900 | 1481278915 | 2815 | 2815 | 2815 | 2815 | 45 |
| 415 | 20240104 | 121800 | 1481152240 | 2815 | 2820 | 2820 | 2805 | 2539 |
| 416 | 20240104 | 121700 | 1474012190 | 2820 | 2815 | 2820 | 2815 | 960 |
| 417 | 20240104 | 121600 | 1471309730 | 2815 | 2815 | 2815 | 2815 | 200 |
| 418 | 20240104 | 121500 | 1470746730 | 2815 | 2815 | 2815 | 2815 | 200 |
| 419 | 20240104 | 121400 | 1470183730 | 2815 | 2815 | 2815 | 2815 | 110 |
| 420 | 20240104 | 121300 | 1469874080 | 2810 | 2810 | 2810 | 2810 | 1 |
| 421 | 20240104 | 121200 | 1469871270 | 2810 | 2810 | 2810 | 2810 | 1097 |
| 422 | 20240104 | 121100 | 1466788700 | 2810 | 2810 | 2810 | 2810 | 10 |
| 423 | 20240104 | 121000 | 1466760600 | 2810 | 2800 | 2810 | 2800 | 3 |
| 424 | 20240104 | 120900 | 1466752185 | 2800 | 2805 | 2805 | 2800 | 46 |
| 425 | 20240104 | 120800 | 1466623360 | 2800 | 2800 | 2800 | 2800 | 23 |
| 426 | 20240104 | 120700 | 1466558960 | 2800 | 2800 | 2800 | 2800 | 31 |
| 427 | 20240104 | 120600 | 1466472160 | 2800 | 2805 | 2805 | 2800 | 1303 |
| 428 | 20240104 | 120500 | 1462821245 | 2805 | 2805 | 2805 | 2805 | 3 |
| 429 | 20240104 | 120400 | 1462812830 | 2800 | 2800 | 2800 | 2800 | 0 |
| 430 | 20240104 | 120300 | 1462812830 | 2800 | 2815 | 2815 | 2800 | 5 |
| 431 | 20240104 | 120200 | 1462798770 | 2800 | 2800 | 2800 | 2800 | 0 |
| 432 | 20240104 | 120100 | 1462798770 | 2800 | 2805 | 2805 | 2800 | 244 |
| 433 | 20240104 | 120000 | 1462115265 | 2800 | 2800 | 2800 | 2800 | 0 |
| 434 | 20240104 | 115900 | 1462115265 | 2800 | 2815 | 2815 | 2800 | 6 |
| 435 | 20240104 | 115800 | 1462098450 | 2800 | 2810 | 2815 | 2800 | 301 |
| 436 | 20240104 | 115700 | 1461251595 | 2800 | 2805 | 2810 | 2800 | 2390 |
| 437 | 20240104 | 115600 | 1454554740 | 2805 | 2805 | 2805 | 2805 | 100 |
| 438 | 20240104 | 115500 | 1454274240 | 2800 | 2790 | 2800 | 2790 | 958 |
| 439 | 20240104 | 115400 | 1451593630 | 2800 | 2800 | 2800 | 2790 | 1013 |
| 440 | 20240104 | 115300 | 1448767230 | 2800 | 2800 | 2800 | 2800 | 1 |
| 441 | 20240104 | 115200 | 1448764430 | 2790 | 2795 | 2800 | 2790 | 2049 |
| 442 | 20240104 | 115100 | 1443038135 | 2795 | 2795 | 2795 | 2795 | 805 |
| 443 | 20240104 | 115000 | 1440788160 | 2795 | 2795 | 2795 | 2795 | 725 |
| 444 | 20240104 | 114900 | 1438761785 | 2795 | 2785 | 2795 | 2785 | 14 |
| 445 | 20240104 | 114800 | 1438722755 | 2785 | 2790 | 2795 | 2785 | 34 |
| 446 | 20240104 | 114700 | 1438627940 | 2790 | 2790 | 2790 | 2790 | 20 |
| 447 | 20240104 | 114600 | 1438572140 | 2790 | 2790 | 2790 | 2790 | 7 |
| 448 | 20240104 | 114500 | 1438552610 | 2790 | 2790 | 2790 | 2790 | 911 |
| 449 | 20240104 | 114400 | 1436010920 | 2790 | 2795 | 2795 | 2790 | 396 |
| 450 | 20240104 | 114300 | 1434906045 | 2785 | 2795 | 2795 | 2785 | 58 |
| 451 | 20240104 | 114200 | 1434744435 | 2785 | 2790 | 2795 | 2780 | 12650 |
| 452 | 20240104 | 114100 | 1399514535 | 2790 | 2800 | 2800 | 2785 | 13481 |
| 453 | 20240104 | 114000 | 1361880390 | 2815 | 2800 | 2815 | 2800 | 1189 |
| 454 | 20240104 | 113900 | 1358550350 | 2815 | 2815 | 2815 | 2815 | 0 |
| 455 | 20240104 | 113800 | 1358550350 | 2815 | 2810 | 2815 | 2805 | 1415 |
| 456 | 20240104 | 113700 | 1354581190 | 2810 | 2810 | 2810 | 2810 | 36 |
| 457 | 20240104 | 113600 | 1354480030 | 2820 | 2820 | 2820 | 2805 | 66 |
| 458 | 20240104 | 113500 | 1354293955 | 2820 | 2810 | 2820 | 2810 | 207 |
| 459 | 20240104 | 113400 | 1353711685 | 2800 | 2800 | 2800 | 2800 | 0 |
| 460 | 20240104 | 113300 | 1353711685 | 2800 | 2800 | 2800 | 2800 | 4014 |
| 461 | 20240104 | 113200 | 1342472485 | 2800 | 2800 | 2800 | 2800 | 800 |
| 462 | 20240104 | 113100 | 1340232485 | 2800 | 2805 | 2805 | 2800 | 1066 |
| 463 | 20240104 | 113000 | 1337243705 | 2810 | 2810 | 2810 | 2810 | 210 |
| 464 | 20240104 | 112900 | 1336653605 | 2810 | 2810 | 2810 | 2810 | 10 |
| 465 | 20240104 | 112800 | 1336625505 | 2825 | 2825 | 2825 | 2825 | 139 |
| 466 | 20240104 | 112700 | 1336232830 | 2825 | 2820 | 2825 | 2805 | 320 |
| 467 | 20240104 | 112600 | 1335329815 | 2805 | 2810 | 2815 | 2805 | 5351 |
| 468 | 20240104 | 112500 | 1320269750 | 2820 | 2800 | 2820 | 2800 | 3053 |
| 469 | 20240104 | 112400 | 1311717230 | 2795 | 2795 | 2795 | 2795 | 0 |
| 470 | 20240104 | 112300 | 1311717230 | 2795 | 2800 | 2800 | 2795 | 1249 |
| 471 | 20240104 | 112200 | 1308226095 | 2795 | 2795 | 2795 | 2795 | 32 |
| 472 | 20240104 | 112100 | 1308136655 | 2795 | 2795 | 2795 | 2795 | 5 |
| 473 | 20240104 | 112000 | 1308122680 | 2800 | 2800 | 2800 | 2790 | 1131 |
| 474 | 20240104 | 111900 | 1304966790 | 2790 | 2800 | 2800 | 2790 | 733 |
| 475 | 20240104 | 111800 | 1302917460 | 2800 | 2795 | 2800 | 2790 | 7882 |
| 476 | 20240104 | 111700 | 1280909945 | 2795 | 2805 | 2805 | 2795 | 11643 |
| 477 | 20240104 | 111600 | 1248303120 | 2810 | 2810 | 2810 | 2810 | 0 |
| 478 | 20240104 | 111500 | 1248303120 | 2810 | 2805 | 2810 | 2805 | 364 |
| 479 | 20240104 | 111400 | 1247282080 | 2810 | 2810 | 2810 | 2805 | 11687 |
| 480 | 20240104 | 111300 | 1214466830 | 2810 | 2810 | 2810 | 2810 | 775 |
| 481 | 20240104 | 111200 | 1212289080 | 2810 | 2815 | 2815 | 2810 | 1180 |
| 482 | 20240104 | 111100 | 1208970780 | 2815 | 2810 | 2815 | 2810 | 240 |
| 483 | 20240104 | 111000 | 1208296180 | 2810 | 2810 | 2810 | 2810 | 6 |
| 484 | 20240104 | 110900 | 1208279320 | 2810 | 2810 | 2815 | 2810 | 243 |
| 485 | 20240104 | 110800 | 1207596455 | 2815 | 2815 | 2815 | 2815 | 666 |
| 486 | 20240104 | 110700 | 1205721665 | 2810 | 2815 | 2815 | 2810 | 892 |
| 487 | 20240104 | 110600 | 1203215125 | 2815 | 2810 | 2815 | 2810 | 1840 |
| 488 | 20240104 | 110500 | 1198043150 | 2815 | 2820 | 2820 | 2815 | 110 |
| 489 | 20240104 | 110400 | 1197733000 | 2815 | 2815 | 2815 | 2815 | 1180 |
| 490 | 20240104 | 110300 | 1194411300 | 2815 | 2815 | 2815 | 2815 | 2442 |
| 491 | 20240104 | 110200 | 1187537070 | 2815 | 2815 | 2815 | 2815 | 2794 |
| 492 | 20240104 | 110100 | 1179671960 | 2815 | 2815 | 2815 | 2815 | 3001 |
| 493 | 20240104 | 110000 | 1171224145 | 2815 | 2815 | 2815 | 2815 | 900 |
| 494 | 20240104 | 105900 | 1168690645 | 2815 | 2820 | 2820 | 2815 | 354 |
| 495 | 20240104 | 105800 | 1167694095 | 2820 | 2815 | 2820 | 2815 | 334 |
| 496 | 20240104 | 105700 | 1166752345 | 2815 | 2820 | 2820 | 2815 | 355 |
| 497 | 20240104 | 105600 | 1165751250 | 2820 | 2820 | 2820 | 2820 | 104 |
| 498 | 20240104 | 105500 | 1165457970 | 2820 | 2820 | 2830 | 2820 | 1473 |
| 499 | 20240104 | 105400 | 1161303330 | 2830 | 2820 | 2830 | 2820 | 391 |
| 500 | 20240104 | 105300 | 1160198210 | 2815 | 2825 | 2825 | 2815 | 1608 |
| 501 | 20240104 | 105200 | 1155655620 | 2825 | 2815 | 2825 | 2815 | 1022 |
| 502 | 20240104 | 105100 | 1152778560 | 2815 | 2815 | 2815 | 2815 | 5562 |
| 503 | 20240104 | 105000 | 1137121530 | 2815 | 2830 | 2835 | 2815 | 7084 |
| 504 | 20240104 | 104900 | 1117143355 | 2820 | 2825 | 2825 | 2820 | 2104 |
| 505 | 20240104 | 104800 | 1111209075 | 2825 | 2825 | 2835 | 2825 | 1157 |
| 506 | 20240104 | 104700 | 1107939630 | 2835 | 2830 | 2835 | 2830 | 312 |
| 507 | 20240104 | 104600 | 1107056645 | 2830 | 2820 | 2830 | 2820 | 302 |
| 508 | 20240104 | 104500 | 1106204995 | 2820 | 2830 | 2830 | 2820 | 1131 |
| 509 | 20240104 | 104400 | 1103015565 | 2820 | 2825 | 2830 | 2820 | 1402 |
| 510 | 20240104 | 104300 | 1099055370 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 511 | 20240104 | 104200 | 1096225370 | 2830 | 2825 | 2830 | 2820 | 443 |
| 512 | 20240104 | 104100 | 1094973710 | 2825 | 2830 | 2830 | 2820 | 21234 |
| 513 | 20240104 | 104000 | 1034965405 | 2830 | 2830 | 2835 | 2830 | 2381 |
| 514 | 20240104 | 103900 | 1028216875 | 2835 | 2835 | 2840 | 2835 | 1748 |
| 515 | 20240104 | 103800 | 1023261100 | 2840 | 2840 | 2845 | 2835 | 5448 |
| 516 | 20240104 | 103700 | 1007792800 | 2845 | 2840 | 2845 | 2835 | 2904 |
| 517 | 20240104 | 103600 | 999551620 | 2835 | 2845 | 2845 | 2835 | 3196 |
| 518 | 20240104 | 103500 | 990480915 | 2845 | 2845 | 2845 | 2840 | 844 |
| 519 | 20240104 | 103400 | 988083310 | 2845 | 2840 | 2845 | 2840 | 3223 |
| 520 | 20240104 | 103300 | 978929470 | 2840 | 2845 | 2845 | 2840 | 1319 |
| 521 | 20240104 | 103200 | 975183265 | 2845 | 2855 | 2860 | 2845 | 10308 |
| 522 | 20240104 | 103100 | 945757175 | 2860 | 2845 | 2860 | 2845 | 8766 |
| 523 | 20240104 | 103000 | 920730175 | 2845 | 2850 | 2850 | 2845 | 2391 |
| 524 | 20240104 | 102900 | 913922765 | 2850 | 2845 | 2850 | 2845 | 2010 |
| 525 | 20240104 | 102800 | 908194315 | 2845 | 2845 | 2850 | 2845 | 1385 |
| 526 | 20240104 | 102700 | 904253745 | 2840 | 2845 | 2855 | 2840 | 9021 |
| 527 | 20240104 | 102600 | 878532895 | 2840 | 2830 | 2845 | 2830 | 19775 |
| 528 | 20240104 | 102500 | 822398820 | 2825 | 2830 | 2830 | 2825 | 703 |
| 529 | 20240104 | 102400 | 820409340 | 2830 | 2830 | 2830 | 2830 | 20 |
| 530 | 20240104 | 102300 | 820352740 | 2830 | 2830 | 2830 | 2825 | 1513 |
| 531 | 20240104 | 102200 | 816071500 | 2825 | 2825 | 2825 | 2825 | 804 |
| 532 | 20240104 | 102100 | 813800200 | 2830 | 2825 | 2830 | 2825 | 795 |
| 533 | 20240104 | 102000 | 811554320 | 2825 | 2825 | 2825 | 2825 | 501 |
| 534 | 20240104 | 101900 | 810138995 | 2825 | 2830 | 2830 | 2825 | 301 |
| 535 | 20240104 | 101800 | 809288165 | 2830 | 2830 | 2830 | 2825 | 273 |
| 536 | 20240104 | 101700 | 808515890 | 2830 | 2830 | 2830 | 2830 | 1 |
| 537 | 20240104 | 101600 | 808513060 | 2835 | 2830 | 2835 | 2830 | 3474 |
| 538 | 20240104 | 101500 | 798679550 | 2830 | 2830 | 2835 | 2830 | 1011 |
| 539 | 20240104 | 101400 | 795815920 | 2830 | 2835 | 2840 | 2830 | 1403 |
| 540 | 20240104 | 101300 | 791843175 | 2830 | 2830 | 2830 | 2830 | 2505 |
| 541 | 20240104 | 101200 | 784754025 | 2835 | 2830 | 2835 | 2830 | 50 |
| 542 | 20240104 | 101100 | 784612480 | 2825 | 2825 | 2825 | 2820 | 720 |
| 543 | 20240104 | 101000 | 782578485 | 2825 | 2825 | 2825 | 2825 | 1058 |
| 544 | 20240104 | 100900 | 779589635 | 2830 | 2830 | 2830 | 2830 | 100 |
| 545 | 20240104 | 100800 | 779306635 | 2830 | 2840 | 2840 | 2830 | 51 |
| 546 | 20240104 | 100700 | 779162295 | 2835 | 2835 | 2835 | 2835 | 6410 |
| 547 | 20240104 | 100600 | 760989945 | 2830 | 2825 | 2830 | 2825 | 5610 |
| 548 | 20240104 | 100500 | 745124840 | 2825 | 2825 | 2825 | 2825 | 659 |
| 549 | 20240104 | 100400 | 743263165 | 2825 | 2825 | 2825 | 2825 | 670 |
| 550 | 20240104 | 100300 | 741370415 | 2825 | 2830 | 2830 | 2825 | 4551 |
| 551 | 20240104 | 100200 | 728491985 | 2825 | 2830 | 2830 | 2825 | 7103 |
| 552 | 20240104 | 100100 | 708420495 | 2830 | 2830 | 2835 | 2830 | 3178 |
| 553 | 20240104 | 100000 | 699426605 | 2830 | 2830 | 2835 | 2830 | 1439 |
| 554 | 20240104 | 095900 | 695348640 | 2830 | 2830 | 2830 | 2830 | 1009 |
| 555 | 20240104 | 095800 | 692493170 | 2835 | 2830 | 2835 | 2830 | 813 |
| 556 | 20240104 | 095700 | 690191705 | 2830 | 2840 | 2840 | 2830 | 188 |
| 557 | 20240104 | 095600 | 689658780 | 2835 | 2835 | 2835 | 2835 | 811 |
| 558 | 20240104 | 095500 | 687359595 | 2835 | 2830 | 2835 | 2830 | 1003 |
| 559 | 20240104 | 095400 | 684517555 | 2830 | 2825 | 2830 | 2825 | 7934 |
| 560 | 20240104 | 095300 | 662098985 | 2825 | 2830 | 2830 | 2825 | 3195 |
| 561 | 20240104 | 095200 | 653063060 | 2830 | 2830 | 2830 | 2825 | 1194 |
| 562 | 20240104 | 095100 | 649684510 | 2835 | 2835 | 2835 | 2835 | 2438 |
| 563 | 20240104 | 095000 | 642772780 | 2835 | 2830 | 2840 | 2830 | 6537 |
| 564 | 20240104 | 094900 | 624241790 | 2830 | 2825 | 2830 | 2825 | 832 |
| 565 | 20240104 | 094800 | 621890280 | 2825 | 2825 | 2825 | 2825 | 1145 |
| 566 | 20240104 | 094700 | 618655655 | 2825 | 2820 | 2825 | 2820 | 3992 |
| 567 | 20240104 | 094600 | 607394490 | 2820 | 2820 | 2825 | 2820 | 806 |
| 568 | 20240104 | 094500 | 605120075 | 2820 | 2820 | 2820 | 2820 | 606 |
| 569 | 20240104 | 094400 | 603411155 | 2820 | 2820 | 2820 | 2820 | 34 |
| 570 | 20240104 | 094300 | 603315275 | 2820 | 2825 | 2825 | 2820 | 71 |
| 571 | 20240104 | 094200 | 603114755 | 2810 | 2815 | 2815 | 2810 | 2759 |
| 572 | 20240104 | 094100 | 595348435 | 2815 | 2825 | 2825 | 2815 | 621 |
| 573 | 20240104 | 094000 | 593596650 | 2815 | 2825 | 2825 | 2815 | 2708 |
| 574 | 20240104 | 093900 | 585967800 | 2820 | 2825 | 2825 | 2820 | 409 |
| 575 | 20240104 | 093800 | 584813750 | 2820 | 2820 | 2820 | 2815 | 896 |
| 576 | 20240104 | 093700 | 582287040 | 2820 | 2825 | 2830 | 2815 | 8963 |
| 577 | 20240104 | 093600 | 557014915 | 2830 | 2840 | 2840 | 2830 | 3241 |
| 578 | 20240104 | 093500 | 547840320 | 2835 | 2840 | 2840 | 2830 | 4045 |
| 579 | 20240104 | 093400 | 536366115 | 2830 | 2850 | 2855 | 2830 | 16295 |
| 580 | 20240104 | 093300 | 490059150 | 2850 | 2840 | 2850 | 2835 | 9903 |
| 581 | 20240104 | 093200 | 461918675 | 2845 | 2845 | 2850 | 2840 | 3084 |
| 582 | 20240104 | 093100 | 453144260 | 2845 | 2855 | 2855 | 2840 | 2921 |
| 583 | 20240104 | 093000 | 444840690 | 2855 | 2850 | 2860 | 2835 | 19021 |
| 584 | 20240104 | 092900 | 390608270 | 2850 | 2825 | 2850 | 2820 | 24921 |
| 585 | 20240104 | 092800 | 319939915 | 2820 | 2810 | 2825 | 2810 | 6951 |
| 586 | 20240104 | 092700 | 300348355 | 2810 | 2810 | 2810 | 2810 | 282 |
| 587 | 20240104 | 092600 | 299555935 | 2810 | 2810 | 2810 | 2810 | 1663 |
| 588 | 20240104 | 092500 | 294882905 | 2810 | 2810 | 2810 | 2810 | 300 |
| 589 | 20240104 | 092400 | 294039905 | 2810 | 2810 | 2815 | 2805 | 5663 |
| 590 | 20240104 | 092300 | 278126875 | 2810 | 2815 | 2815 | 2810 | 2782 |
| 591 | 20240104 | 092200 | 270305065 | 2810 | 2805 | 2820 | 2805 | 745 |
| 592 | 20240104 | 092100 | 268214170 | 2805 | 2810 | 2810 | 2805 | 2937 |
| 593 | 20240104 | 092000 | 259963775 | 2820 | 2820 | 2820 | 2810 | 1188 |
| 594 | 20240104 | 091900 | 256614585 | 2820 | 2820 | 2820 | 2815 | 49 |
| 595 | 20240104 | 091800 | 256476530 | 2820 | 2805 | 2820 | 2805 | 4507 |
| 596 | 20240104 | 091700 | 243831875 | 2805 | 2805 | 2805 | 2805 | 1159 |
| 597 | 20240104 | 091600 | 240580880 | 2800 | 2805 | 2805 | 2800 | 245 |
| 598 | 20240104 | 091500 | 239894460 | 2805 | 2795 | 2805 | 2795 | 2059 |
| 599 | 20240104 | 091400 | 234126530 | 2795 | 2795 | 2795 | 2795 | 2122 |
| 600 | 20240104 | 091300 | 228195540 | 2800 | 2805 | 2810 | 2795 | 834 |
| 601 | 20240104 | 091200 | 225864210 | 2805 | 2820 | 2820 | 2805 | 589 |
| 602 | 20240104 | 091100 | 224209450 | 2820 | 2810 | 2825 | 2795 | 7027 |
| 603 | 20240104 | 091000 | 204466800 | 2810 | 2795 | 2815 | 2780 | 5048 |
| 604 | 20240104 | 090900 | 190370790 | 2795 | 2785 | 2795 | 2780 | 6115 |
| 605 | 20240104 | 090800 | 173361670 | 2785 | 2795 | 2795 | 2785 | 2941 |
| 606 | 20240104 | 090700 | 165157865 | 2785 | 2795 | 2795 | 2780 | 6623 |
| 607 | 20240104 | 090600 | 146724665 | 2790 | 2795 | 2795 | 2790 | 6864 |
| 608 | 20240104 | 090500 | 127573670 | 2795 | 2810 | 2820 | 2795 | 7015 |
| 609 | 20240104 | 090400 | 107956995 | 2820 | 2795 | 2820 | 2795 | 2330 |
| 610 | 20240104 | 090300 | 101416240 | 2790 | 2795 | 2805 | 2790 | 3394 |
| 611 | 20240104 | 090200 | 91933935 | 2790 | 2795 | 2805 | 2790 | 2933 |
| 612 | 20240104 | 090100 | 83738300 | 2795 | 2805 | 2810 | 2790 | 19878 |
| 613 | 20240104 | 090000 | 28041175 | 2810 | 2800 | 2810 | 2800 | 9909 |