29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 3 | 20240104 | 185000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20240104 | 184900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20240104 | 184800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20240104 | 184700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20240104 | 184600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20240104 | 184500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20240104 | 184400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20240104 | 184300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20240104 | 184200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20240104 | 184100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20240104 | 184000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20240104 | 183900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20240104 | 183800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20240104 | 183700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20240104 | 183600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20240104 | 183500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20240104 | 183400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20240104 | 183300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20240104 | 183200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20240104 | 183100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20240104 | 183000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20240104 | 182900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20240104 | 182800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20240104 | 182700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20240104 | 182600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20240104 | 182500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20240104 | 182400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20240104 | 182300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20240104 | 182200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20240104 | 182100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 33 | 20240104 | 182000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20240104 | 181900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20240104 | 181800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20240104 | 181700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20240104 | 181600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20240104 | 181500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20240104 | 181400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20240104 | 181300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20240104 | 181200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20240104 | 181100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20240104 | 181000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20240104 | 180900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20240104 | 180800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20240104 | 180700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20240104 | 180600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20240104 | 180500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20240104 | 180400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20240104 | 180300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20240104 | 180200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20240104 | 180100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20240104 | 180000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20240104 | 175900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20240104 | 175800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20240104 | 175700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20240104 | 175600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20240104 | 175500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20240104 | 175400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20240104 | 175300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20240104 | 175200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20240104 | 175100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 63 | 20240104 | 175000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20240104 | 174900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20240104 | 174800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20240104 | 174700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20240104 | 174600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20240104 | 174500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20240104 | 174400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20240104 | 174300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20240104 | 174200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20240104 | 174100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20240104 | 174000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20240104 | 173900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20240104 | 173800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20240104 | 173700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20240104 | 173600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20240104 | 173500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20240104 | 173400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20240104 | 173300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20240104 | 173200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20240104 | 173100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20240104 | 173000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20240104 | 172900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20240104 | 172800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20240104 | 172700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20240104 | 172600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20240104 | 172500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20240104 | 172400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20240104 | 172300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20240104 | 172200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20240104 | 172100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 93 | 20240104 | 172000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20240104 | 171900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20240104 | 171800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20240104 | 171700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20240104 | 171600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20240104 | 171500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20240104 | 171400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20240104 | 171300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20240104 | 171200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20240104 | 171100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20240104 | 171000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20240104 | 170900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20240104 | 170800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20240104 | 170700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20240104 | 170600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20240104 | 170500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20240104 | 170400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20240104 | 170300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20240104 | 170200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20240104 | 170100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20240104 | 170000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20240104 | 165900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20240104 | 165800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20240104 | 165700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20240104 | 165600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20240104 | 165500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20240104 | 165400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20240104 | 165300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20240104 | 165200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20240104 | 165100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 123 | 20240104 | 165000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20240104 | 164900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20240104 | 164800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20240104 | 164700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20240104 | 164600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20240104 | 164500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20240104 | 164400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20240104 | 164300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20240104 | 164200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20240104 | 164100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20240104 | 164000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20240104 | 163900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20240104 | 163800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20240104 | 163700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20240104 | 163600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20240104 | 163500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20240104 | 163400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20240104 | 163300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20240104 | 163200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20240104 | 163100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20240104 | 163000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20240104 | 162900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20240104 | 162800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20240104 | 162700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20240104 | 162600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20240104 | 162500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20240104 | 162400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20240104 | 162300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20240104 | 162200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20240104 | 162100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 153 | 20240104 | 162000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20240104 | 161900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20240104 | 161800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20240104 | 161700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20240104 | 161600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20240104 | 161500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20240104 | 161400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20240104 | 161300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20240104 | 161200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20240104 | 161100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20240104 | 161000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20240104 | 160900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20240104 | 160800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20240104 | 160700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20240104 | 160600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20240104 | 160500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20240104 | 160400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20240104 | 160300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20240104 | 160200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20240104 | 160100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20240104 | 160000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20240104 | 155900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20240104 | 155800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20240104 | 155700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20240104 | 155600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20240104 | 155500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20240104 | 155400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20240104 | 155300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20240104 | 155200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20240104 | 155100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 183 | 20240104 | 155000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20240104 | 154900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20240104 | 154800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20240104 | 154700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20240104 | 154600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20240104 | 154500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20240104 | 154400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20240104 | 154300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20240104 | 154200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20240104 | 154100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20240104 | 154000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20240104 | 153900 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20240104 | 153800 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20240104 | 153700 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20240104 | 153600 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20240104 | 153500 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20240104 | 153400 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20240104 | 153300 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20240104 | 153200 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20240104 | 153100 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20240104 | 153000 | 2029808600 | 2180 | 2180 | 2180 | 2180 | 19928 |
| 204 | 20240104 | 152900 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20240104 | 152800 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20240104 | 152700 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20240104 | 152600 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20240104 | 152500 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20240104 | 152400 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20240104 | 152300 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20240104 | 152200 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20240104 | 152100 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 213 | 20240104 | 152000 | 1986365560 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20240104 | 151900 | 1986365560 | 2150 | 2145 | 2150 | 2135 | 1596 |
| 215 | 20240104 | 151800 | 1982936020 | 2150 | 2130 | 2150 | 2130 | 22684 |
| 216 | 20240104 | 151700 | 1934434150 | 2130 | 2130 | 2130 | 2130 | 1416 |
| 217 | 20240104 | 151600 | 1931418070 | 2130 | 2130 | 2130 | 2130 | 1010 |
| 218 | 20240104 | 151500 | 1929266770 | 2130 | 2130 | 2135 | 2130 | 1660 |
| 219 | 20240104 | 151400 | 1925730420 | 2135 | 2130 | 2135 | 2130 | 4666 |
| 220 | 20240104 | 151300 | 1915791385 | 2130 | 2130 | 2135 | 2130 | 23313 |
| 221 | 20240104 | 151200 | 1866130015 | 2130 | 2135 | 2135 | 2130 | 1053 |
| 222 | 20240104 | 151100 | 1863886370 | 2135 | 2135 | 2135 | 2135 | 30 |
| 223 | 20240104 | 151000 | 1863822320 | 2130 | 2135 | 2135 | 2130 | 1980 |
| 224 | 20240104 | 150900 | 1859597825 | 2135 | 2135 | 2135 | 2130 | 1597 |
| 225 | 20240104 | 150800 | 1856188240 | 2135 | 2135 | 2135 | 2135 | 4411 |
| 226 | 20240104 | 150700 | 1846770755 | 2135 | 2135 | 2135 | 2135 | 2533 |
| 227 | 20240104 | 150600 | 1841362800 | 2135 | 2135 | 2135 | 2135 | 3215 |
| 228 | 20240104 | 150500 | 1834498775 | 2135 | 2135 | 2135 | 2135 | 2047 |
| 229 | 20240104 | 150400 | 1830128430 | 2135 | 2135 | 2135 | 2135 | 6768 |
| 230 | 20240104 | 150300 | 1815678750 | 2135 | 2135 | 2135 | 2135 | 469 |
| 231 | 20240104 | 150200 | 1814677435 | 2135 | 2135 | 2135 | 2135 | 1537 |
| 232 | 20240104 | 150100 | 1811395940 | 2130 | 2135 | 2135 | 2130 | 679 |
| 233 | 20240104 | 150000 | 1809947160 | 2135 | 2135 | 2135 | 2135 | 2551 |
| 234 | 20240104 | 145900 | 1804500775 | 2130 | 2130 | 2130 | 2130 | 289 |
| 235 | 20240104 | 145800 | 1803885205 | 2135 | 2130 | 2135 | 2130 | 555 |
| 236 | 20240104 | 145700 | 1802700780 | 2135 | 2135 | 2135 | 2130 | 101 |
| 237 | 20240104 | 145600 | 1802485170 | 2135 | 2135 | 2135 | 2130 | 2689 |
| 238 | 20240104 | 145500 | 1796755375 | 2135 | 2130 | 2135 | 2130 | 2521 |
| 239 | 20240104 | 145400 | 1791378585 | 2130 | 2125 | 2130 | 2125 | 1198 |
| 240 | 20240104 | 145300 | 1788831855 | 2130 | 2130 | 2130 | 2130 | 156 |
| 241 | 20240104 | 145200 | 1788499575 | 2130 | 2125 | 2130 | 2120 | 640 |
| 242 | 20240104 | 145100 | 1787136445 | 2130 | 2130 | 2130 | 2115 | 1018 |
| 243 | 20240104 | 145000 | 1784971050 | 2130 | 2120 | 2130 | 2120 | 3195 |
| 244 | 20240104 | 144900 | 1778169900 | 2130 | 2120 | 2130 | 2120 | 1420 |
| 245 | 20240104 | 144800 | 1775159155 | 2115 | 2115 | 2115 | 2115 | 2943 |
| 246 | 20240104 | 144700 | 1768934710 | 2115 | 2125 | 2125 | 2115 | 1350 |
| 247 | 20240104 | 144600 | 1766075960 | 2125 | 2125 | 2125 | 2115 | 24599 |
| 248 | 20240104 | 144500 | 1713954900 | 2125 | 2125 | 2125 | 2125 | 1102 |
| 249 | 20240104 | 144400 | 1711613150 | 2120 | 2120 | 2120 | 2120 | 400 |
| 250 | 20240104 | 144300 | 1710765150 | 2125 | 2125 | 2125 | 2125 | 0 |
| 251 | 20240104 | 144200 | 1710765150 | 2125 | 2125 | 2125 | 2125 | 3 |
| 252 | 20240104 | 144100 | 1710758775 | 2120 | 2120 | 2120 | 2120 | 559 |
| 253 | 20240104 | 144000 | 1709573695 | 2120 | 2120 | 2120 | 2120 | 1049 |
| 254 | 20240104 | 143900 | 1707349815 | 2125 | 2125 | 2125 | 2125 | 4 |
| 255 | 20240104 | 143800 | 1707341315 | 2125 | 2125 | 2125 | 2120 | 7 |
| 256 | 20240104 | 143700 | 1707326445 | 2125 | 2120 | 2125 | 2115 | 247 |
| 257 | 20240104 | 143600 | 1706803145 | 2130 | 2130 | 2130 | 2130 | 0 |
| 258 | 20240104 | 143500 | 1706803145 | 2130 | 2130 | 2130 | 2130 | 1 |
| 259 | 20240104 | 143400 | 1706801015 | 2120 | 2125 | 2125 | 2120 | 580 |
| 260 | 20240104 | 143300 | 1705571375 | 2130 | 2130 | 2130 | 2130 | 40 |
| 261 | 20240104 | 143200 | 1705486175 | 2130 | 2120 | 2130 | 2120 | 2 |
| 262 | 20240104 | 143100 | 1705481925 | 2125 | 2120 | 2125 | 2120 | 2466 |
| 263 | 20240104 | 143000 | 1700241925 | 2125 | 2125 | 2125 | 2125 | 400 |
| 264 | 20240104 | 142900 | 1699391925 | 2125 | 2125 | 2125 | 2125 | 1 |
| 265 | 20240104 | 142800 | 1699389800 | 2125 | 2120 | 2125 | 2120 | 77 |
| 266 | 20240104 | 142700 | 1699226510 | 2125 | 2125 | 2125 | 2125 | 500 |
| 267 | 20240104 | 142600 | 1698164010 | 2125 | 2120 | 2125 | 2120 | 958 |
| 268 | 20240104 | 142500 | 1696131050 | 2120 | 2125 | 2125 | 2120 | 121 |
| 269 | 20240104 | 142400 | 1695874525 | 2125 | 2120 | 2125 | 2115 | 1648 |
| 270 | 20240104 | 142300 | 1692380805 | 2120 | 2115 | 2125 | 2115 | 1637 |
| 271 | 20240104 | 142200 | 1688915040 | 2120 | 2120 | 2120 | 2120 | 321 |
| 272 | 20240104 | 142100 | 1688234520 | 2125 | 2125 | 2125 | 2125 | 2 |
| 273 | 20240104 | 142000 | 1688230270 | 2110 | 2115 | 2115 | 2110 | 14256 |
| 274 | 20240104 | 141900 | 1658089035 | 2115 | 2120 | 2120 | 2115 | 8100 |
| 275 | 20240104 | 141800 | 1640917535 | 2125 | 2120 | 2125 | 2120 | 11 |
| 276 | 20240104 | 141700 | 1640894210 | 2125 | 2125 | 2125 | 2125 | 307 |
| 277 | 20240104 | 141600 | 1640241835 | 2120 | 2120 | 2120 | 2120 | 1 |
| 278 | 20240104 | 141500 | 1640239715 | 2120 | 2125 | 2125 | 2120 | 4000 |
| 279 | 20240104 | 141400 | 1631754715 | 2120 | 2120 | 2120 | 2120 | 4 |
| 280 | 20240104 | 141300 | 1631746235 | 2125 | 2125 | 2125 | 2125 | 1 |
| 281 | 20240104 | 141200 | 1631744110 | 2125 | 2125 | 2125 | 2125 | 106 |
| 282 | 20240104 | 141100 | 1631518860 | 2125 | 2125 | 2125 | 2125 | 13 |
| 283 | 20240104 | 141000 | 1631491235 | 2120 | 2130 | 2130 | 2120 | 237 |
| 284 | 20240104 | 140900 | 1630986695 | 2130 | 2130 | 2130 | 2120 | 884 |
| 285 | 20240104 | 140800 | 1629110165 | 2130 | 2120 | 2130 | 2120 | 6298 |
| 286 | 20240104 | 140700 | 1615758395 | 2130 | 2130 | 2130 | 2125 | 2465 |
| 287 | 20240104 | 140600 | 1610507995 | 2130 | 2125 | 2130 | 2125 | 274 |
| 288 | 20240104 | 140500 | 1609925610 | 2135 | 2135 | 2135 | 2135 | 0 |
| 289 | 20240104 | 140400 | 1609925610 | 2135 | 2135 | 2135 | 2135 | 0 |
| 290 | 20240104 | 140300 | 1609925610 | 2135 | 2135 | 2135 | 2135 | 0 |
| 291 | 20240104 | 140200 | 1609925610 | 2135 | 2135 | 2135 | 2135 | 0 |
| 292 | 20240104 | 140100 | 1609925610 | 2135 | 2135 | 2135 | 2135 | 0 |
| 293 | 20240104 | 140000 | 1609925610 | 2135 | 2135 | 2135 | 2135 | 0 |
| 294 | 20240104 | 135900 | 1609925610 | 2135 | 2135 | 2135 | 2135 | 10 |
| 295 | 20240104 | 135800 | 1609904260 | 2135 | 2135 | 2135 | 2135 | 11 |
| 296 | 20240104 | 135700 | 1609880775 | 2135 | 2130 | 2135 | 2130 | 610 |
| 297 | 20240104 | 135600 | 1608581440 | 2130 | 2130 | 2130 | 2130 | 500 |
| 298 | 20240104 | 135500 | 1607516440 | 2140 | 2130 | 2140 | 2130 | 147 |
| 299 | 20240104 | 135400 | 1607203230 | 2140 | 2140 | 2140 | 2140 | 0 |
| 300 | 20240104 | 135300 | 1607203230 | 2140 | 2140 | 2140 | 2140 | 0 |
| 301 | 20240104 | 135200 | 1607203230 | 2140 | 2140 | 2140 | 2130 | 503 |
| 302 | 20240104 | 135100 | 1606126820 | 2130 | 2140 | 2140 | 2130 | 61 |
| 303 | 20240104 | 135000 | 1605996880 | 2130 | 2130 | 2140 | 2130 | 5431 |
| 304 | 20240104 | 134900 | 1594425340 | 2140 | 2140 | 2140 | 2130 | 449 |
| 305 | 20240104 | 134800 | 1593468630 | 2130 | 2125 | 2140 | 2125 | 7417 |
| 306 | 20240104 | 134700 | 1577669770 | 2130 | 2130 | 2130 | 2130 | 1239 |
| 307 | 20240104 | 134600 | 1575030700 | 2135 | 2135 | 2135 | 2135 | 0 |
| 308 | 20240104 | 134500 | 1575030700 | 2135 | 2135 | 2135 | 2135 | 0 |
| 309 | 20240104 | 134400 | 1575030700 | 2135 | 2135 | 2135 | 2135 | 0 |
| 310 | 20240104 | 134300 | 1575030700 | 2135 | 2135 | 2135 | 2135 | 0 |
| 311 | 20240104 | 134200 | 1575030700 | 2135 | 2120 | 2135 | 2120 | 3 |
| 312 | 20240104 | 134100 | 1575024325 | 2135 | 2125 | 2135 | 2120 | 7537 |
| 313 | 20240104 | 134000 | 1558979650 | 2125 | 2130 | 2130 | 2120 | 10958 |
| 314 | 20240104 | 133900 | 1535739720 | 2125 | 2125 | 2125 | 2125 | 286 |
| 315 | 20240104 | 133800 | 1535131970 | 2125 | 2125 | 2125 | 2125 | 0 |
| 316 | 20240104 | 133700 | 1535131970 | 2125 | 2125 | 2125 | 2125 | 601 |
| 317 | 20240104 | 133600 | 1533854845 | 2120 | 2130 | 2130 | 2120 | 62 |
| 318 | 20240104 | 133500 | 1533723305 | 2125 | 2125 | 2125 | 2125 | 1352 |
| 319 | 20240104 | 133400 | 1530850305 | 2125 | 2125 | 2125 | 2125 | 541 |
| 320 | 20240104 | 133300 | 1529700680 | 2125 | 2125 | 2125 | 2125 | 0 |
| 321 | 20240104 | 133200 | 1529700680 | 2125 | 2125 | 2125 | 2125 | 0 |
| 322 | 20240104 | 133100 | 1529700680 | 2125 | 2125 | 2125 | 2125 | 0 |
| 323 | 20240104 | 133000 | 1529700680 | 2125 | 2125 | 2125 | 2125 | 0 |
| 324 | 20240104 | 132900 | 1529700680 | 2125 | 2125 | 2125 | 2125 | 269 |
| 325 | 20240104 | 132800 | 1529129055 | 2125 | 2125 | 2125 | 2125 | 0 |
| 326 | 20240104 | 132700 | 1529129055 | 2125 | 2125 | 2125 | 2125 | 48 |
| 327 | 20240104 | 132600 | 1529027055 | 2125 | 2125 | 2125 | 2125 | 0 |
| 328 | 20240104 | 132500 | 1529027055 | 2125 | 2125 | 2125 | 2120 | 1805 |
| 329 | 20240104 | 132400 | 1525191445 | 2125 | 2125 | 2125 | 2125 | 98 |
| 330 | 20240104 | 132300 | 1524983195 | 2125 | 2125 | 2125 | 2125 | 0 |
| 331 | 20240104 | 132200 | 1524983195 | 2125 | 2125 | 2125 | 2125 | 405 |
| 332 | 20240104 | 132100 | 1524122570 | 2125 | 2125 | 2125 | 2125 | 2075 |
| 333 | 20240104 | 132000 | 1519713195 | 2120 | 2120 | 2120 | 2120 | 2806 |
| 334 | 20240104 | 131900 | 1513764475 | 2125 | 2125 | 2125 | 2125 | 1 |
| 335 | 20240104 | 131800 | 1513762350 | 2125 | 2125 | 2125 | 2125 | 1314 |
| 336 | 20240104 | 131700 | 1510970100 | 2125 | 2125 | 2125 | 2125 | 1320 |
| 337 | 20240104 | 131600 | 1508165100 | 2130 | 2130 | 2130 | 2130 | 24 |
| 338 | 20240104 | 131500 | 1508113980 | 2130 | 2130 | 2130 | 2125 | 69 |
| 339 | 20240104 | 131400 | 1507967260 | 2130 | 2130 | 2130 | 2130 | 56 |
| 340 | 20240104 | 131300 | 1507847980 | 2130 | 2130 | 2130 | 2130 | 94 |
| 341 | 20240104 | 131200 | 1507647760 | 2130 | 2130 | 2130 | 2130 | 0 |
| 342 | 20240104 | 131100 | 1507647760 | 2130 | 2130 | 2130 | 2130 | 1 |
| 343 | 20240104 | 131000 | 1507645630 | 2125 | 2125 | 2130 | 2125 | 304 |
| 344 | 20240104 | 130900 | 1506998120 | 2135 | 2135 | 2135 | 2135 | 1130 |
| 345 | 20240104 | 130800 | 1504585570 | 2135 | 2135 | 2135 | 2135 | 350 |
| 346 | 20240104 | 130700 | 1503838320 | 2135 | 2135 | 2135 | 2135 | 5 |
| 347 | 20240104 | 130600 | 1503827645 | 2125 | 2135 | 2135 | 2125 | 10 |
| 348 | 20240104 | 130500 | 1503806385 | 2140 | 2140 | 2140 | 2140 | 0 |
| 349 | 20240104 | 130400 | 1503806385 | 2140 | 2125 | 2140 | 2125 | 7352 |
| 350 | 20240104 | 130300 | 1488183355 | 2140 | 2125 | 2140 | 2125 | 1320 |
| 351 | 20240104 | 130200 | 1485378160 | 2135 | 2135 | 2135 | 2135 | 0 |
| 352 | 20240104 | 130100 | 1485378160 | 2135 | 2135 | 2135 | 2135 | 0 |
| 353 | 20240104 | 130000 | 1485378160 | 2135 | 2130 | 2135 | 2130 | 274 |
| 354 | 20240104 | 125900 | 1484794425 | 2140 | 2140 | 2140 | 2140 | 0 |
| 355 | 20240104 | 125800 | 1484794425 | 2140 | 2135 | 2140 | 2125 | 1301 |
| 356 | 20240104 | 125700 | 1482018990 | 2140 | 2140 | 2140 | 2140 | 1 |
| 357 | 20240104 | 125600 | 1482016850 | 2140 | 2140 | 2140 | 2140 | 0 |
| 358 | 20240104 | 125500 | 1482016850 | 2140 | 2140 | 2140 | 2140 | 93 |
| 359 | 20240104 | 125400 | 1481817830 | 2140 | 2140 | 2140 | 2140 | 24 |
| 360 | 20240104 | 125300 | 1481766470 | 2130 | 2135 | 2135 | 2130 | 426 |
| 361 | 20240104 | 125200 | 1480858965 | 2140 | 2140 | 2140 | 2140 | 0 |
| 362 | 20240104 | 125100 | 1480858965 | 2140 | 2140 | 2140 | 2140 | 65 |
| 363 | 20240104 | 125000 | 1480719865 | 2140 | 2140 | 2140 | 2140 | 1 |
| 364 | 20240104 | 124900 | 1480717725 | 2135 | 2140 | 2140 | 2135 | 1227 |
| 365 | 20240104 | 124800 | 1478098055 | 2140 | 2140 | 2140 | 2140 | 0 |
| 366 | 20240104 | 124700 | 1478098055 | 2140 | 2140 | 2140 | 2140 | 431 |
| 367 | 20240104 | 124600 | 1477175715 | 2135 | 2130 | 2140 | 2130 | 3201 |
| 368 | 20240104 | 124500 | 1470345580 | 2130 | 2130 | 2130 | 2130 | 136 |
| 369 | 20240104 | 124400 | 1470055900 | 2130 | 2140 | 2140 | 2130 | 54 |
| 370 | 20240104 | 124300 | 1469940630 | 2140 | 2140 | 2140 | 2140 | 5 |
| 371 | 20240104 | 124200 | 1469929930 | 2140 | 2135 | 2140 | 2135 | 6476 |
| 372 | 20240104 | 124100 | 1456095175 | 2135 | 2135 | 2135 | 2135 | 0 |
| 373 | 20240104 | 124000 | 1456095175 | 2135 | 2140 | 2140 | 2135 | 3753 |
| 374 | 20240104 | 123900 | 1448082395 | 2140 | 2140 | 2140 | 2140 | 50 |
| 375 | 20240104 | 123800 | 1447975395 | 2140 | 2140 | 2140 | 2140 | 100 |
| 376 | 20240104 | 123700 | 1447761395 | 2140 | 2140 | 2140 | 2140 | 1 |
| 377 | 20240104 | 123600 | 1447759255 | 2135 | 2135 | 2135 | 2130 | 338 |
| 378 | 20240104 | 123500 | 1447037650 | 2130 | 2135 | 2135 | 2130 | 2 |
| 379 | 20240104 | 123400 | 1447033385 | 2130 | 2130 | 2130 | 2130 | 0 |
| 380 | 20240104 | 123300 | 1447033385 | 2130 | 2135 | 2135 | 2130 | 3 |
| 381 | 20240104 | 123200 | 1447026985 | 2135 | 2135 | 2135 | 2135 | 2877 |
| 382 | 20240104 | 123100 | 1440884590 | 2140 | 2140 | 2140 | 2140 | 1 |
| 383 | 20240104 | 123000 | 1440882450 | 2140 | 2140 | 2140 | 2140 | 7 |
| 384 | 20240104 | 122900 | 1440867470 | 2140 | 2140 | 2140 | 2140 | 567 |
| 385 | 20240104 | 122800 | 1439654090 | 2140 | 2140 | 2140 | 2140 | 801 |
| 386 | 20240104 | 122700 | 1437939950 | 2145 | 2145 | 2145 | 2145 | 300 |
| 387 | 20240104 | 122600 | 1437296450 | 2150 | 2130 | 2150 | 2130 | 9674 |
| 388 | 20240104 | 122500 | 1416553980 | 2130 | 2130 | 2130 | 2130 | 1 |
| 389 | 20240104 | 122400 | 1416551850 | 2130 | 2130 | 2130 | 2130 | 0 |
| 390 | 20240104 | 122300 | 1416551850 | 2130 | 2130 | 2130 | 2130 | 0 |
| 391 | 20240104 | 122200 | 1416551850 | 2130 | 2125 | 2130 | 2120 | 7536 |
| 392 | 20240104 | 122100 | 1400575220 | 2130 | 2125 | 2130 | 2125 | 989 |
| 393 | 20240104 | 122000 | 1398469650 | 2135 | 2135 | 2135 | 2135 | 0 |
| 394 | 20240104 | 121900 | 1398469650 | 2135 | 2135 | 2135 | 2135 | 1 |
| 395 | 20240104 | 121800 | 1398467515 | 2125 | 2125 | 2125 | 2125 | 1 |
| 396 | 20240104 | 121700 | 1398465390 | 2130 | 2125 | 2130 | 2125 | 2560 |
| 397 | 20240104 | 121600 | 1393012885 | 2130 | 2130 | 2130 | 2130 | 0 |
| 398 | 20240104 | 121500 | 1393012885 | 2130 | 2130 | 2130 | 2130 | 65 |
| 399 | 20240104 | 121400 | 1392874435 | 2130 | 2135 | 2135 | 2130 | 205 |
| 400 | 20240104 | 121300 | 1392437285 | 2135 | 2145 | 2145 | 2135 | 521 |
| 401 | 20240104 | 121200 | 1391324850 | 2145 | 2145 | 2145 | 2145 | 10 |
| 402 | 20240104 | 121100 | 1391303400 | 2145 | 2145 | 2145 | 2145 | 8 |
| 403 | 20240104 | 121000 | 1391286240 | 2145 | 2140 | 2145 | 2140 | 1421 |
| 404 | 20240104 | 120900 | 1388241265 | 2125 | 2130 | 2155 | 2125 | 9342 |
| 405 | 20240104 | 120800 | 1368207675 | 2130 | 2125 | 2130 | 2110 | 983 |
| 406 | 20240104 | 120700 | 1366122880 | 2130 | 2130 | 2130 | 2120 | 2202 |
| 407 | 20240104 | 120600 | 1361454620 | 2120 | 2125 | 2125 | 2120 | 437 |
| 408 | 20240104 | 120500 | 1360528000 | 2130 | 2130 | 2130 | 2130 | 5 |
| 409 | 20240104 | 120400 | 1360517350 | 2135 | 2135 | 2135 | 2135 | 1206 |
| 410 | 20240104 | 120300 | 1357942540 | 2120 | 2135 | 2135 | 2120 | 3106 |
| 411 | 20240104 | 120200 | 1351351815 | 2130 | 2130 | 2130 | 2130 | 2967 |
| 412 | 20240104 | 120100 | 1345032105 | 2125 | 2125 | 2125 | 2125 | 5 |
| 413 | 20240104 | 120000 | 1345021480 | 2125 | 2125 | 2125 | 2125 | 5462 |
| 414 | 20240104 | 115900 | 1333414730 | 2125 | 2125 | 2125 | 2125 | 201 |
| 415 | 20240104 | 115800 | 1332987605 | 2125 | 2125 | 2125 | 2125 | 1 |
| 416 | 20240104 | 115700 | 1332985480 | 2125 | 2120 | 2125 | 2110 | 5750 |
| 417 | 20240104 | 115600 | 1320815740 | 2125 | 2125 | 2125 | 2125 | 4 |
| 418 | 20240104 | 115500 | 1320807240 | 2125 | 2125 | 2125 | 2125 | 1 |
| 419 | 20240104 | 115400 | 1320805115 | 2120 | 2120 | 2120 | 2120 | 0 |
| 420 | 20240104 | 115300 | 1320805115 | 2120 | 2120 | 2120 | 2120 | 0 |
| 421 | 20240104 | 115200 | 1320805115 | 2120 | 2120 | 2125 | 2120 | 132 |
| 422 | 20240104 | 115100 | 1320525270 | 2115 | 2120 | 2120 | 2115 | 7959 |
| 423 | 20240104 | 115000 | 1303690725 | 2125 | 2125 | 2125 | 2125 | 7 |
| 424 | 20240104 | 114900 | 1303675850 | 2130 | 2120 | 2130 | 2120 | 908 |
| 425 | 20240104 | 114800 | 1301750880 | 2120 | 2130 | 2130 | 2120 | 1851 |
| 426 | 20240104 | 114700 | 1297821750 | 2130 | 2130 | 2130 | 2130 | 7 |
| 427 | 20240104 | 114600 | 1297806840 | 2140 | 2140 | 2140 | 2140 | 0 |
| 428 | 20240104 | 114500 | 1297806840 | 2140 | 2130 | 2140 | 2130 | 942 |
| 429 | 20240104 | 114400 | 1295791515 | 2125 | 2120 | 2125 | 2120 | 2081 |
| 430 | 20240104 | 114300 | 1291379570 | 2115 | 2115 | 2115 | 2115 | 798 |
| 431 | 20240104 | 114200 | 1289691800 | 2125 | 2115 | 2125 | 2115 | 197 |
| 432 | 20240104 | 114100 | 1289275135 | 2120 | 2130 | 2130 | 2120 | 8074 |
| 433 | 20240104 | 114000 | 1272158245 | 2130 | 2130 | 2130 | 2130 | 0 |
| 434 | 20240104 | 113900 | 1272158245 | 2130 | 2130 | 2130 | 2130 | 0 |
| 435 | 20240104 | 113800 | 1272158245 | 2130 | 2125 | 2130 | 2120 | 4712 |
| 436 | 20240104 | 113700 | 1262148070 | 2130 | 2130 | 2130 | 2125 | 2870 |
| 437 | 20240104 | 113600 | 1256037320 | 2125 | 2130 | 2130 | 2125 | 5001 |
| 438 | 20240104 | 113500 | 1245385195 | 2130 | 2130 | 2130 | 2130 | 187 |
| 439 | 20240104 | 113400 | 1244986885 | 2130 | 2140 | 2140 | 2130 | 5183 |
| 440 | 20240104 | 113300 | 1233943655 | 2140 | 2130 | 2140 | 2130 | 10 |
| 441 | 20240104 | 113200 | 1233922345 | 2135 | 2135 | 2135 | 2135 | 1269 |
| 442 | 20240104 | 113100 | 1231213030 | 2135 | 2140 | 2140 | 2135 | 34 |
| 443 | 20240104 | 113000 | 1231140420 | 2135 | 2140 | 2140 | 2135 | 256 |
| 444 | 20240104 | 112900 | 1230593080 | 2145 | 2140 | 2145 | 2140 | 3261 |
| 445 | 20240104 | 112800 | 1223614525 | 2140 | 2135 | 2140 | 2135 | 1404 |
| 446 | 20240104 | 112700 | 1220616930 | 2135 | 2135 | 2135 | 2135 | 655 |
| 447 | 20240104 | 112600 | 1219218505 | 2130 | 2135 | 2135 | 2130 | 489 |
| 448 | 20240104 | 112500 | 1218176215 | 2135 | 2135 | 2135 | 2130 | 2571 |
| 449 | 20240104 | 112400 | 1212695290 | 2135 | 2135 | 2135 | 2135 | 0 |
| 450 | 20240104 | 112300 | 1212695290 | 2135 | 2130 | 2135 | 2130 | 1429 |
| 451 | 20240104 | 112200 | 1209651515 | 2130 | 2135 | 2135 | 2130 | 300 |
| 452 | 20240104 | 112100 | 1209011245 | 2140 | 2135 | 2140 | 2135 | 884 |
| 453 | 20240104 | 112000 | 1207120140 | 2135 | 2135 | 2135 | 2130 | 5778 |
| 454 | 20240104 | 111900 | 1194786620 | 2130 | 2135 | 2135 | 2130 | 5259 |
| 455 | 20240104 | 111800 | 1183575840 | 2140 | 2130 | 2140 | 2130 | 3585 |
| 456 | 20240104 | 111700 | 1175916245 | 2135 | 2140 | 2140 | 2135 | 4474 |
| 457 | 20240104 | 111600 | 1166363985 | 2135 | 2125 | 2135 | 2120 | 14588 |
| 458 | 20240104 | 111500 | 1135330625 | 2125 | 2120 | 2125 | 2120 | 3940 |
| 459 | 20240104 | 111400 | 1126977570 | 2115 | 2115 | 2115 | 2115 | 3922 |
| 460 | 20240104 | 111300 | 1118682540 | 2115 | 2115 | 2115 | 2110 | 58 |
| 461 | 20240104 | 111200 | 1118560120 | 2110 | 2110 | 2110 | 2110 | 1229 |
| 462 | 20240104 | 111100 | 1115966930 | 2110 | 2110 | 2110 | 2105 | 502 |
| 463 | 20240104 | 111000 | 1114910210 | 2110 | 2110 | 2110 | 2110 | 1244 |
| 464 | 20240104 | 110900 | 1112285370 | 2110 | 2110 | 2110 | 2110 | 212 |
| 465 | 20240104 | 110800 | 1111838050 | 2110 | 2095 | 2110 | 2095 | 1676 |
| 466 | 20240104 | 110700 | 1108319070 | 2100 | 2100 | 2105 | 2100 | 3624 |
| 467 | 20240104 | 110600 | 1100706980 | 2105 | 2105 | 2105 | 2105 | 1 |
| 468 | 20240104 | 110500 | 1100704875 | 2100 | 2100 | 2100 | 2100 | 2508 |
| 469 | 20240104 | 110400 | 1095438075 | 2100 | 2100 | 2100 | 2100 | 2001 |
| 470 | 20240104 | 110300 | 1091235975 | 2105 | 2105 | 2105 | 2105 | 355 |
| 471 | 20240104 | 110200 | 1090488700 | 2110 | 2105 | 2110 | 2105 | 2032 |
| 472 | 20240104 | 110100 | 1086211335 | 2100 | 2105 | 2105 | 2100 | 1803 |
| 473 | 20240104 | 110000 | 1082421020 | 2105 | 2100 | 2110 | 2100 | 1134 |
| 474 | 20240104 | 105900 | 1080034935 | 2100 | 2100 | 2100 | 2095 | 357 |
| 475 | 20240104 | 105800 | 1079285260 | 2110 | 2105 | 2110 | 2100 | 1088 |
| 476 | 20240104 | 105700 | 1076996255 | 2110 | 2110 | 2110 | 2110 | 10 |
| 477 | 20240104 | 105600 | 1076975155 | 2110 | 2105 | 2110 | 2105 | 2402 |
| 478 | 20240104 | 105500 | 1071918935 | 2095 | 2100 | 2105 | 2095 | 30914 |
| 479 | 20240104 | 105400 | 1007147565 | 2105 | 2100 | 2105 | 2100 | 12047 |
| 480 | 20240104 | 105300 | 981841335 | 2105 | 2110 | 2110 | 2100 | 2394 |
| 481 | 20240104 | 105200 | 976800800 | 2105 | 2110 | 2110 | 2105 | 1451 |
| 482 | 20240104 | 105100 | 973746435 | 2105 | 2105 | 2105 | 2100 | 3420 |
| 483 | 20240104 | 105000 | 966547835 | 2105 | 2105 | 2105 | 2100 | 1006 |
| 484 | 20240104 | 104900 | 964435205 | 2100 | 2100 | 2100 | 2100 | 312 |
| 485 | 20240104 | 104800 | 963780005 | 2105 | 2105 | 2105 | 2105 | 321 |
| 486 | 20240104 | 104700 | 963104300 | 2105 | 2105 | 2105 | 2105 | 1000 |
| 487 | 20240104 | 104600 | 960999300 | 2105 | 2110 | 2110 | 2105 | 21 |
| 488 | 20240104 | 104500 | 960955085 | 2105 | 2105 | 2110 | 2105 | 2861 |
| 489 | 20240104 | 104400 | 954932665 | 2105 | 2110 | 2110 | 2105 | 4110 |
| 490 | 20240104 | 104300 | 946264525 | 2110 | 2105 | 2110 | 2105 | 305 |
| 491 | 20240104 | 104200 | 945622475 | 2110 | 2110 | 2110 | 2110 | 51 |
| 492 | 20240104 | 104100 | 945514865 | 2110 | 2110 | 2110 | 2110 | 31 |
| 493 | 20240104 | 104000 | 945449455 | 2110 | 2110 | 2110 | 2110 | 2230 |
| 494 | 20240104 | 103900 | 940744155 | 2110 | 2110 | 2110 | 2110 | 1051 |
| 495 | 20240104 | 103800 | 938526545 | 2110 | 2105 | 2110 | 2105 | 23 |
| 496 | 20240104 | 103700 | 938478120 | 2110 | 2105 | 2110 | 2105 | 419 |
| 497 | 20240104 | 103600 | 937596100 | 2110 | 2105 | 2110 | 2105 | 592 |
| 498 | 20240104 | 103500 | 936349935 | 2110 | 2105 | 2110 | 2105 | 2463 |
| 499 | 20240104 | 103400 | 931165310 | 2110 | 2110 | 2110 | 2110 | 9 |
| 500 | 20240104 | 103300 | 931146320 | 2110 | 2115 | 2115 | 2110 | 322 |
| 501 | 20240104 | 103200 | 930466850 | 2115 | 2115 | 2115 | 2115 | 158 |
| 502 | 20240104 | 103100 | 930132680 | 2115 | 2105 | 2115 | 2105 | 13063 |
| 503 | 20240104 | 103000 | 902558200 | 2105 | 2105 | 2105 | 2105 | 9534 |
| 504 | 20240104 | 102900 | 882489130 | 2105 | 2105 | 2105 | 2105 | 284 |
| 505 | 20240104 | 102800 | 881891310 | 2100 | 2105 | 2105 | 2100 | 2460 |
| 506 | 20240104 | 102700 | 876715085 | 2100 | 2100 | 2100 | 2095 | 2630 |
| 507 | 20240104 | 102600 | 871192230 | 2100 | 2100 | 2100 | 2100 | 112 |
| 508 | 20240104 | 102500 | 870957030 | 2100 | 2100 | 2100 | 2095 | 2003 |
| 509 | 20240104 | 102400 | 866760730 | 2100 | 2100 | 2100 | 2100 | 187 |
| 510 | 20240104 | 102300 | 866368030 | 2105 | 2105 | 2105 | 2105 | 1 |
| 511 | 20240104 | 102200 | 866365925 | 2105 | 2105 | 2105 | 2100 | 2209 |
| 512 | 20240104 | 102100 | 861726980 | 2100 | 2095 | 2100 | 2090 | 38364 |
| 513 | 20240104 | 102000 | 781282875 | 2095 | 2095 | 2095 | 2095 | 1512 |
| 514 | 20240104 | 101900 | 778115235 | 2095 | 2095 | 2095 | 2090 | 7878 |
| 515 | 20240104 | 101800 | 761650190 | 2090 | 2090 | 2095 | 2090 | 3381 |
| 516 | 20240104 | 101700 | 754583645 | 2095 | 2095 | 2095 | 2090 | 2181 |
| 517 | 20240104 | 101600 | 750016950 | 2095 | 2095 | 2095 | 2090 | 2022 |
| 518 | 20240104 | 101500 | 745790860 | 2095 | 2095 | 2095 | 2090 | 6465 |
| 519 | 20240104 | 101400 | 732272440 | 2095 | 2100 | 2100 | 2090 | 5268 |
| 520 | 20240104 | 101300 | 721237290 | 2100 | 2095 | 2100 | 2095 | 102 |
| 521 | 20240104 | 101200 | 721023590 | 2100 | 2100 | 2100 | 2100 | 3 |
| 522 | 20240104 | 101100 | 721017290 | 2095 | 2100 | 2100 | 2095 | 352 |
| 523 | 20240104 | 101000 | 720279810 | 2100 | 2100 | 2100 | 2095 | 238 |
| 524 | 20240104 | 100900 | 719781010 | 2100 | 2095 | 2100 | 2090 | 5726 |
| 525 | 20240104 | 100800 | 707789990 | 2095 | 2095 | 2095 | 2095 | 946 |
| 526 | 20240104 | 100700 | 705808120 | 2100 | 2095 | 2100 | 2095 | 1358 |
| 527 | 20240104 | 100600 | 702962455 | 2100 | 2100 | 2100 | 2095 | 2389 |
| 528 | 20240104 | 100500 | 697956975 | 2100 | 2100 | 2100 | 2095 | 1284 |
| 529 | 20240104 | 100400 | 695266825 | 2095 | 2095 | 2100 | 2095 | 2226 |
| 530 | 20240104 | 100300 | 690603345 | 2095 | 2095 | 2095 | 2095 | 272 |
| 531 | 20240104 | 100200 | 690033505 | 2095 | 2100 | 2100 | 2095 | 9138 |
| 532 | 20240104 | 100100 | 670889370 | 2100 | 2100 | 2100 | 2095 | 1736 |
| 533 | 20240104 | 100000 | 667249550 | 2105 | 2105 | 2105 | 2100 | 404 |
| 534 | 20240104 | 095900 | 666401130 | 2105 | 2100 | 2105 | 2100 | 4 |
| 535 | 20240104 | 095800 | 666392720 | 2105 | 2100 | 2105 | 2100 | 2300 |
| 536 | 20240104 | 095700 | 661562715 | 2105 | 2105 | 2105 | 2105 | 907 |
| 537 | 20240104 | 095600 | 659653480 | 2105 | 2100 | 2105 | 2095 | 7901 |
| 538 | 20240104 | 095500 | 643094800 | 2105 | 2105 | 2105 | 2100 | 102 |
| 539 | 20240104 | 095400 | 642880590 | 2100 | 2105 | 2105 | 2100 | 616 |
| 540 | 20240104 | 095300 | 641586485 | 2105 | 2100 | 2105 | 2100 | 3858 |
| 541 | 20240104 | 095200 | 633483680 | 2105 | 2105 | 2105 | 2100 | 5418 |
| 542 | 20240104 | 095100 | 622091440 | 2105 | 2105 | 2105 | 2100 | 5565 |
| 543 | 20240104 | 095000 | 610379615 | 2105 | 2100 | 2105 | 2100 | 112 |
| 544 | 20240104 | 094900 | 610144405 | 2105 | 2100 | 2105 | 2100 | 8 |
| 545 | 20240104 | 094800 | 610127590 | 2095 | 2100 | 2105 | 2095 | 2771 |
| 546 | 20240104 | 094700 | 604313480 | 2105 | 2095 | 2105 | 2095 | 4886 |
| 547 | 20240104 | 094600 | 594065630 | 2095 | 2095 | 2095 | 2095 | 2380 |
| 548 | 20240104 | 094500 | 589079530 | 2090 | 2090 | 2100 | 2090 | 1463 |
| 549 | 20240104 | 094400 | 586017290 | 2095 | 2095 | 2095 | 2090 | 5690 |
| 550 | 20240104 | 094300 | 574119355 | 2100 | 2095 | 2100 | 2095 | 2580 |
| 551 | 20240104 | 094200 | 568714250 | 2095 | 2095 | 2100 | 2090 | 12002 |
| 552 | 20240104 | 094100 | 543615985 | 2100 | 2100 | 2100 | 2100 | 8 |
| 553 | 20240104 | 094000 | 543599185 | 2100 | 2095 | 2100 | 2095 | 540 |
| 554 | 20240104 | 093900 | 542467790 | 2095 | 2100 | 2100 | 2095 | 1562 |
| 555 | 20240104 | 093800 | 539194520 | 2105 | 2105 | 2105 | 2095 | 4114 |
| 556 | 20240104 | 093700 | 530537320 | 2105 | 2105 | 2105 | 2095 | 3190 |
| 557 | 20240104 | 093600 | 523827420 | 2100 | 2100 | 2105 | 2095 | 722 |
| 558 | 20240104 | 093500 | 522313840 | 2095 | 2110 | 2110 | 2095 | 14388 |
| 559 | 20240104 | 093400 | 492115925 | 2110 | 2105 | 2110 | 2105 | 50 |
| 560 | 20240104 | 093300 | 492010670 | 2105 | 2105 | 2105 | 2105 | 2053 |
| 561 | 20240104 | 093200 | 487689105 | 2105 | 2105 | 2105 | 2105 | 2909 |
| 562 | 20240104 | 093100 | 481565660 | 2100 | 2100 | 2105 | 2100 | 1876 |
| 563 | 20240104 | 093000 | 477625080 | 2110 | 2110 | 2110 | 2095 | 11746 |
| 564 | 20240104 | 092900 | 452991410 | 2115 | 2110 | 2115 | 2105 | 5216 |
| 565 | 20240104 | 092800 | 441986685 | 2110 | 2110 | 2115 | 2110 | 8833 |
| 566 | 20240104 | 092700 | 423349040 | 2110 | 2110 | 2110 | 2105 | 307 |
| 567 | 20240104 | 092600 | 422701770 | 2105 | 2100 | 2110 | 2100 | 8173 |
| 568 | 20240104 | 092500 | 405510605 | 2100 | 2100 | 2100 | 2100 | 1600 |
| 569 | 20240104 | 092400 | 402150605 | 2095 | 2105 | 2105 | 2095 | 2969 |
| 570 | 20240104 | 092300 | 395929050 | 2105 | 2105 | 2105 | 2105 | 179 |
| 571 | 20240104 | 092200 | 395552255 | 2105 | 2095 | 2105 | 2090 | 9404 |
| 572 | 20240104 | 092100 | 375801585 | 2090 | 2090 | 2100 | 2090 | 1522 |
| 573 | 20240104 | 092000 | 372618585 | 2090 | 2090 | 2100 | 2080 | 12169 |
| 574 | 20240104 | 091900 | 347268255 | 2100 | 2095 | 2105 | 2080 | 13150 |
| 575 | 20240104 | 091800 | 319779245 | 2095 | 2100 | 2105 | 2090 | 19211 |
| 576 | 20240104 | 091700 | 279482340 | 2105 | 2110 | 2110 | 2105 | 12829 |
| 577 | 20240104 | 091600 | 252471400 | 2115 | 2110 | 2115 | 2110 | 936 |
| 578 | 20240104 | 091500 | 250496435 | 2110 | 2110 | 2120 | 2110 | 9067 |
| 579 | 20240104 | 091400 | 231364965 | 2110 | 2120 | 2120 | 2105 | 13206 |
| 580 | 20240104 | 091300 | 203492610 | 2120 | 2110 | 2120 | 2110 | 102 |
| 581 | 20240104 | 091200 | 203277370 | 2115 | 2110 | 2120 | 2110 | 11527 |
| 582 | 20240104 | 091100 | 178940745 | 2120 | 2115 | 2120 | 2110 | 8138 |
| 583 | 20240104 | 091000 | 161730305 | 2115 | 2120 | 2120 | 2115 | 3749 |
| 584 | 20240104 | 090900 | 153801055 | 2120 | 2125 | 2125 | 2120 | 620 |
| 585 | 20240104 | 090800 | 152484555 | 2125 | 2115 | 2125 | 2115 | 6798 |
| 586 | 20240104 | 090700 | 138106695 | 2115 | 2115 | 2125 | 2115 | 1403 |
| 587 | 20240104 | 090600 | 135139180 | 2115 | 2130 | 2130 | 2115 | 5119 |
| 588 | 20240104 | 090500 | 124306115 | 2130 | 2120 | 2130 | 2115 | 5462 |
| 589 | 20240104 | 090400 | 112730930 | 2120 | 2125 | 2125 | 2110 | 10866 |
| 590 | 20240104 | 090300 | 89749890 | 2125 | 2130 | 2130 | 2115 | 14581 |
| 591 | 20240104 | 090200 | 58881060 | 2140 | 2120 | 2140 | 2120 | 3656 |
| 592 | 20240104 | 090100 | 51129545 | 2115 | 2130 | 2130 | 2115 | 13904 |
| 593 | 20240104 | 090000 | 21621680 | 2130 | 2150 | 2155 | 2130 | 9565 |