27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 185700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 3 | 20240102 | 185600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20240102 | 185500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20240102 | 185400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20240102 | 185300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20240102 | 185200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20240102 | 185100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20240102 | 185000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20240102 | 184900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20240102 | 184800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20240102 | 184700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20240102 | 184600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20240102 | 184500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20240102 | 184400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20240102 | 184300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20240102 | 184200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20240102 | 184100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20240102 | 184000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20240102 | 183900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20240102 | 183800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20240102 | 183700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20240102 | 183600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20240102 | 183500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20240102 | 183400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20240102 | 183300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20240102 | 183200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20240102 | 183100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20240102 | 183000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20240102 | 182900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20240102 | 182800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20240102 | 182700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 33 | 20240102 | 182600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20240102 | 182500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20240102 | 182400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20240102 | 182300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20240102 | 182200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20240102 | 182100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20240102 | 182000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20240102 | 181900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20240102 | 181800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20240102 | 181700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20240102 | 181600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20240102 | 181500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20240102 | 181400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20240102 | 181300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20240102 | 181200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20240102 | 181100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20240102 | 181000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20240102 | 180900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20240102 | 180800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20240102 | 180700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20240102 | 180600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20240102 | 180500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20240102 | 180400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20240102 | 180300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20240102 | 180200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20240102 | 180100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20240102 | 180000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20240102 | 175900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20240102 | 175800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20240102 | 175700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 63 | 20240102 | 175600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20240102 | 175500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20240102 | 175400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20240102 | 175300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20240102 | 175200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20240102 | 175100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20240102 | 175000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20240102 | 174900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20240102 | 174800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20240102 | 174700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20240102 | 174600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20240102 | 174500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20240102 | 174400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20240102 | 174300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20240102 | 174200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20240102 | 174100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20240102 | 174000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20240102 | 173900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20240102 | 173800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20240102 | 173700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20240102 | 173600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20240102 | 173500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20240102 | 173400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20240102 | 173300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20240102 | 173200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20240102 | 173100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20240102 | 173000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20240102 | 172900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20240102 | 172800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20240102 | 172700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 93 | 20240102 | 172600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20240102 | 172500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20240102 | 172400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20240102 | 172300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20240102 | 172200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20240102 | 172100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20240102 | 172000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20240102 | 171900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20240102 | 171800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20240102 | 171700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20240102 | 171600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20240102 | 171500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20240102 | 171400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20240102 | 171300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20240102 | 171200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20240102 | 171100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20240102 | 171000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20240102 | 170900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20240102 | 170800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20240102 | 170700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20240102 | 170600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20240102 | 170500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20240102 | 170400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20240102 | 170300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20240102 | 170200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20240102 | 170100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20240102 | 170000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20240102 | 165900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20240102 | 165800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20240102 | 165700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 123 | 20240102 | 165600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20240102 | 165500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20240102 | 165400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20240102 | 165300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20240102 | 165200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20240102 | 165100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20240102 | 165000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20240102 | 164900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20240102 | 164800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20240102 | 164700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20240102 | 164600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20240102 | 164500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20240102 | 164400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20240102 | 164300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20240102 | 164200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20240102 | 164100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20240102 | 164000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20240102 | 163900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20240102 | 163800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20240102 | 163700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20240102 | 163600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20240102 | 163500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20240102 | 163400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20240102 | 163300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20240102 | 163200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20240102 | 163100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20240102 | 163000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20240102 | 162900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20240102 | 162800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20240102 | 162700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 153 | 20240102 | 162600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20240102 | 162500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20240102 | 162400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20240102 | 162300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20240102 | 162200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20240102 | 162100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20240102 | 162000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20240102 | 161900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20240102 | 161800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20240102 | 161700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20240102 | 161600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20240102 | 161500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20240102 | 161400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20240102 | 161300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20240102 | 161200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20240102 | 161100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20240102 | 161000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20240102 | 160900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20240102 | 160800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20240102 | 160700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20240102 | 160600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20240102 | 160500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20240102 | 160400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20240102 | 160300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20240102 | 160200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20240102 | 160100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20240102 | 160000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20240102 | 155900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20240102 | 155800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20240102 | 155700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 183 | 20240102 | 155600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20240102 | 155500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20240102 | 155400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20240102 | 155300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20240102 | 155200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20240102 | 155100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20240102 | 155000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20240102 | 154900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20240102 | 154800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20240102 | 154700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20240102 | 154600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20240102 | 154500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20240102 | 154400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20240102 | 154300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20240102 | 154200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20240102 | 154100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20240102 | 154000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20240102 | 153900 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20240102 | 153800 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20240102 | 153700 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20240102 | 153600 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20240102 | 153500 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20240102 | 153400 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20240102 | 153300 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20240102 | 153200 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20240102 | 153100 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20240102 | 153000 | 3318232120 | 4370 | 4370 | 4370 | 4370 | 18401 |
| 210 | 20240102 | 152900 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 211 | 20240102 | 152800 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20240102 | 152700 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 213 | 20240102 | 152600 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20240102 | 152500 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 215 | 20240102 | 152400 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 216 | 20240102 | 152300 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 217 | 20240102 | 152200 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 218 | 20240102 | 152100 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20240102 | 152000 | 3237819750 | 4385 | 4385 | 4385 | 4385 | 0 |
| 220 | 20240102 | 151900 | 3237819750 | 4385 | 4365 | 4385 | 4350 | 19065 |
| 221 | 20240102 | 151800 | 3154545955 | 4360 | 4365 | 4375 | 4360 | 1566 |
| 222 | 20240102 | 151700 | 3147714595 | 4375 | 4360 | 4375 | 4360 | 1062 |
| 223 | 20240102 | 151600 | 3143079420 | 4375 | 4365 | 4375 | 4355 | 6695 |
| 224 | 20240102 | 151500 | 3113893705 | 4360 | 4360 | 4365 | 4355 | 4453 |
| 225 | 20240102 | 151400 | 3094481050 | 4360 | 4360 | 4365 | 4360 | 1719 |
| 226 | 20240102 | 151300 | 3086985425 | 4360 | 4360 | 4365 | 4355 | 15784 |
| 227 | 20240102 | 151200 | 3018180070 | 4355 | 4370 | 4370 | 4355 | 3043 |
| 228 | 20240102 | 151100 | 3004907200 | 4370 | 4365 | 4370 | 4360 | 10723 |
| 229 | 20240102 | 151000 | 2958134410 | 4365 | 4360 | 4370 | 4360 | 5774 |
| 230 | 20240102 | 150900 | 2932927470 | 4365 | 4365 | 4365 | 4360 | 12103 |
| 231 | 20240102 | 150800 | 2880126900 | 4365 | 4365 | 4370 | 4360 | 10342 |
| 232 | 20240102 | 150700 | 2834990530 | 4365 | 4370 | 4380 | 4365 | 17217 |
| 233 | 20240102 | 150600 | 2759767050 | 4370 | 4380 | 4385 | 4370 | 2756 |
| 234 | 20240102 | 150500 | 2747718990 | 4380 | 4385 | 4390 | 4375 | 3168 |
| 235 | 20240102 | 150400 | 2733850405 | 4390 | 4375 | 4390 | 4375 | 1999 |
| 236 | 20240102 | 150300 | 2725092365 | 4375 | 4390 | 4395 | 4375 | 15144 |
| 237 | 20240102 | 150200 | 2658750685 | 4395 | 4395 | 4400 | 4395 | 1429 |
| 238 | 20240102 | 150100 | 2652469770 | 4395 | 4400 | 4400 | 4395 | 1190 |
| 239 | 20240102 | 150000 | 2647238670 | 4400 | 4400 | 4400 | 4400 | 101 |
| 240 | 20240102 | 145900 | 2646794270 | 4395 | 4395 | 4405 | 4395 | 1148 |
| 241 | 20240102 | 145800 | 2641743125 | 4400 | 4395 | 4400 | 4390 | 458 |
| 242 | 20240102 | 145700 | 2639732205 | 4395 | 4400 | 4400 | 4395 | 235 |
| 243 | 20240102 | 145600 | 2638699345 | 4400 | 4395 | 4400 | 4395 | 857 |
| 244 | 20240102 | 145500 | 2634932140 | 4400 | 4400 | 4400 | 4400 | 98 |
| 245 | 20240102 | 145400 | 2634500940 | 4405 | 4400 | 4405 | 4390 | 7191 |
| 246 | 20240102 | 145300 | 2602898605 | 4400 | 4405 | 4405 | 4400 | 13473 |
| 247 | 20240102 | 145200 | 2543579505 | 4410 | 4410 | 4415 | 4410 | 232 |
| 248 | 20240102 | 145100 | 2542556335 | 4410 | 4410 | 4415 | 4410 | 3135 |
| 249 | 20240102 | 145000 | 2528730710 | 4415 | 4415 | 4415 | 4415 | 1724 |
| 250 | 20240102 | 144900 | 2521119250 | 4415 | 4410 | 4415 | 4410 | 512 |
| 251 | 20240102 | 144800 | 2518861270 | 4415 | 4415 | 4415 | 4410 | 1642 |
| 252 | 20240102 | 144700 | 2511612260 | 4415 | 4415 | 4415 | 4415 | 54 |
| 253 | 20240102 | 144600 | 2511373850 | 4415 | 4415 | 4415 | 4415 | 9 |
| 254 | 20240102 | 144500 | 2511334115 | 4415 | 4420 | 4420 | 4415 | 1453 |
| 255 | 20240102 | 144400 | 2504919075 | 4415 | 4420 | 4420 | 4415 | 29 |
| 256 | 20240102 | 144300 | 2504790985 | 4420 | 4415 | 4420 | 4410 | 169 |
| 257 | 20240102 | 144200 | 2504044870 | 4420 | 4410 | 4420 | 4410 | 432 |
| 258 | 20240102 | 144100 | 2502138490 | 4410 | 4420 | 4420 | 4410 | 62 |
| 259 | 20240102 | 144000 | 2501865040 | 4420 | 4415 | 4420 | 4415 | 62 |
| 260 | 20240102 | 143900 | 2501591290 | 4420 | 4420 | 4420 | 4410 | 93 |
| 261 | 20240102 | 143800 | 2501180790 | 4415 | 4415 | 4420 | 4410 | 1204 |
| 262 | 20240102 | 143700 | 2495869225 | 4420 | 4420 | 4425 | 4415 | 1478 |
| 263 | 20240102 | 143600 | 2489342745 | 4420 | 4420 | 4425 | 4415 | 188 |
| 264 | 20240102 | 143500 | 2488512190 | 4425 | 4425 | 4425 | 4415 | 11171 |
| 265 | 20240102 | 143400 | 2439136465 | 4420 | 4420 | 4425 | 4420 | 471 |
| 266 | 20240102 | 143300 | 2437054630 | 4425 | 4425 | 4425 | 4420 | 687 |
| 267 | 20240102 | 143200 | 2434015075 | 4425 | 4425 | 4425 | 4425 | 57 |
| 268 | 20240102 | 143100 | 2433762850 | 4425 | 4420 | 4425 | 4420 | 403 |
| 269 | 20240102 | 143000 | 2431981575 | 4420 | 4425 | 4425 | 4420 | 442 |
| 270 | 20240102 | 142900 | 2430026405 | 4425 | 4420 | 4425 | 4420 | 3079 |
| 271 | 20240102 | 142800 | 2416413700 | 4420 | 4420 | 4420 | 4415 | 584 |
| 272 | 20240102 | 142700 | 2413835285 | 4420 | 4415 | 4420 | 4410 | 2338 |
| 273 | 20240102 | 142600 | 2403513410 | 4415 | 4410 | 4415 | 4410 | 2245 |
| 274 | 20240102 | 142500 | 2393611935 | 4410 | 4405 | 4410 | 4400 | 10726 |
| 275 | 20240102 | 142400 | 2346364460 | 4405 | 4405 | 4405 | 4400 | 158 |
| 276 | 20240102 | 142300 | 2345669190 | 4400 | 4400 | 4405 | 4395 | 171 |
| 277 | 20240102 | 142200 | 2344916935 | 4405 | 4405 | 4405 | 4395 | 203 |
| 278 | 20240102 | 142100 | 2344023460 | 4400 | 4400 | 4405 | 4400 | 1602 |
| 279 | 20240102 | 142000 | 2336974625 | 4405 | 4405 | 4405 | 4405 | 1051 |
| 280 | 20240102 | 141900 | 2332344970 | 4405 | 4405 | 4405 | 4400 | 16 |
| 281 | 20240102 | 141800 | 2332274540 | 4395 | 4390 | 4405 | 4390 | 1337 |
| 282 | 20240102 | 141700 | 2326390820 | 4400 | 4400 | 4400 | 4390 | 668 |
| 283 | 20240102 | 141600 | 2323458210 | 4400 | 4405 | 4405 | 4400 | 12 |
| 284 | 20240102 | 141500 | 2323405355 | 4405 | 4405 | 4410 | 4390 | 3546 |
| 285 | 20240102 | 141400 | 2307808925 | 4410 | 4410 | 4410 | 4410 | 17 |
| 286 | 20240102 | 141300 | 2307733955 | 4410 | 4410 | 4415 | 4405 | 4444 |
| 287 | 20240102 | 141200 | 2288135920 | 4410 | 4415 | 4415 | 4405 | 97 |
| 288 | 20240102 | 141100 | 2287708515 | 4415 | 4410 | 4415 | 4400 | 940 |
| 289 | 20240102 | 141000 | 2283566085 | 4410 | 4400 | 4415 | 4400 | 6829 |
| 290 | 20240102 | 140900 | 2253492485 | 4400 | 4385 | 4400 | 4375 | 23148 |
| 291 | 20240102 | 140800 | 2151896745 | 4385 | 4385 | 4385 | 4385 | 106 |
| 292 | 20240102 | 140700 | 2151431935 | 4385 | 4390 | 4390 | 4380 | 1521 |
| 293 | 20240102 | 140600 | 2144766265 | 4390 | 4385 | 4390 | 4380 | 452 |
| 294 | 20240102 | 140500 | 2142784590 | 4385 | 4385 | 4390 | 4385 | 234 |
| 295 | 20240102 | 140400 | 2141758490 | 4385 | 4380 | 4390 | 4380 | 456 |
| 296 | 20240102 | 140300 | 2139759360 | 4390 | 4390 | 4390 | 4375 | 330 |
| 297 | 20240102 | 140200 | 2138314505 | 4390 | 4390 | 4390 | 4390 | 10 |
| 298 | 20240102 | 140100 | 2138270605 | 4390 | 4385 | 4390 | 4385 | 1724 |
| 299 | 20240102 | 140000 | 2130710015 | 4370 | 4385 | 4385 | 4370 | 85 |
| 300 | 20240102 | 135900 | 2130338205 | 4385 | 4375 | 4385 | 4370 | 501 |
| 301 | 20240102 | 135800 | 2128148815 | 4370 | 4385 | 4385 | 4370 | 410 |
| 302 | 20240102 | 135700 | 2126356365 | 4385 | 4380 | 4385 | 4370 | 172 |
| 303 | 20240102 | 135600 | 2125604620 | 4380 | 4385 | 4385 | 4380 | 19 |
| 304 | 20240102 | 135500 | 2125521395 | 4385 | 4380 | 4385 | 4365 | 5804 |
| 305 | 20240102 | 135400 | 2100095405 | 4380 | 4375 | 4380 | 4375 | 86 |
| 306 | 20240102 | 135300 | 2099719145 | 4380 | 4385 | 4385 | 4380 | 709 |
| 307 | 20240102 | 135200 | 2096613710 | 4380 | 4380 | 4385 | 4380 | 309 |
| 308 | 20240102 | 135100 | 2095260280 | 4380 | 4380 | 4380 | 4375 | 109 |
| 309 | 20240102 | 135000 | 2094783280 | 4380 | 4380 | 4380 | 4380 | 39 |
| 310 | 20240102 | 134900 | 2094612460 | 4380 | 4370 | 4380 | 4370 | 54 |
| 311 | 20240102 | 134800 | 2094376440 | 4365 | 4385 | 4385 | 4365 | 3617 |
| 312 | 20240102 | 134700 | 2078561165 | 4380 | 4385 | 4385 | 4380 | 1337 |
| 313 | 20240102 | 134600 | 2072704045 | 4380 | 4380 | 4385 | 4380 | 1326 |
| 314 | 20240102 | 134500 | 2066892730 | 4385 | 4380 | 4385 | 4380 | 973 |
| 315 | 20240102 | 134400 | 2062630980 | 4380 | 4390 | 4390 | 4380 | 2290 |
| 316 | 20240102 | 134300 | 2052588940 | 4390 | 4390 | 4390 | 4385 | 1252 |
| 317 | 20240102 | 134200 | 2047098845 | 4390 | 4385 | 4390 | 4380 | 560 |
| 318 | 20240102 | 134100 | 2044644110 | 4385 | 4385 | 4390 | 4385 | 1127 |
| 319 | 20240102 | 134000 | 2039702205 | 4385 | 4380 | 4385 | 4380 | 2529 |
| 320 | 20240102 | 133900 | 2028613090 | 4385 | 4380 | 4385 | 4380 | 1233 |
| 321 | 20240102 | 133800 | 2023206960 | 4385 | 4385 | 4390 | 4380 | 1080 |
| 322 | 20240102 | 133700 | 2018471430 | 4385 | 4380 | 4385 | 4380 | 5127 |
| 323 | 20240102 | 133600 | 1995995550 | 4385 | 4380 | 4385 | 4375 | 1447 |
| 324 | 20240102 | 133500 | 1989658105 | 4380 | 4380 | 4380 | 4380 | 961 |
| 325 | 20240102 | 133400 | 1985448925 | 4380 | 4365 | 4380 | 4365 | 3686 |
| 326 | 20240102 | 133300 | 1969339240 | 4365 | 4365 | 4365 | 4365 | 207 |
| 327 | 20240102 | 133200 | 1968435685 | 4365 | 4365 | 4365 | 4365 | 300 |
| 328 | 20240102 | 133100 | 1967126185 | 4370 | 4365 | 4370 | 4365 | 260 |
| 329 | 20240102 | 133000 | 1965990870 | 4370 | 4365 | 4370 | 4365 | 585 |
| 330 | 20240102 | 132900 | 1963437340 | 4375 | 4375 | 4375 | 4375 | 0 |
| 331 | 20240102 | 132800 | 1963437340 | 4375 | 4370 | 4375 | 4360 | 1709 |
| 332 | 20240102 | 132700 | 1955977570 | 4370 | 4370 | 4375 | 4370 | 1713 |
| 333 | 20240102 | 132600 | 1948486760 | 4375 | 4375 | 4375 | 4375 | 978 |
| 334 | 20240102 | 132500 | 1944208010 | 4375 | 4370 | 4375 | 4370 | 146 |
| 335 | 20240102 | 132400 | 1943569310 | 4370 | 4365 | 4370 | 4365 | 787 |
| 336 | 20240102 | 132300 | 1940130540 | 4365 | 4360 | 4365 | 4360 | 1524 |
| 337 | 20240102 | 132200 | 1933483230 | 4360 | 4355 | 4365 | 4355 | 64 |
| 338 | 20240102 | 132100 | 1933204220 | 4355 | 4355 | 4355 | 4355 | 84 |
| 339 | 20240102 | 132000 | 1932838400 | 4355 | 4360 | 4365 | 4355 | 1076 |
| 340 | 20240102 | 131900 | 1928146890 | 4365 | 4365 | 4365 | 4365 | 2040 |
| 341 | 20240102 | 131800 | 1919242290 | 4360 | 4365 | 4365 | 4360 | 120 |
| 342 | 20240102 | 131700 | 1918719060 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 343 | 20240102 | 131600 | 1914354060 | 4365 | 4355 | 4365 | 4355 | 51 |
| 344 | 20240102 | 131500 | 1914131455 | 4365 | 4355 | 4365 | 4355 | 135 |
| 345 | 20240102 | 131400 | 1913543520 | 4355 | 4360 | 4360 | 4355 | 10272 |
| 346 | 20240102 | 131300 | 1868783630 | 4365 | 4365 | 4365 | 4365 | 0 |
| 347 | 20240102 | 131200 | 1868783630 | 4365 | 4360 | 4370 | 4360 | 1340 |
| 348 | 20240102 | 131100 | 1862935200 | 4370 | 4365 | 4370 | 4365 | 442 |
| 349 | 20240102 | 131000 | 1861005865 | 4365 | 4370 | 4370 | 4365 | 1043 |
| 350 | 20240102 | 130900 | 1856451670 | 4370 | 4365 | 4370 | 4365 | 200 |
| 351 | 20240102 | 130800 | 1855578090 | 4370 | 4365 | 4370 | 4365 | 533 |
| 352 | 20240102 | 130700 | 1853249045 | 4370 | 4365 | 4370 | 4365 | 2774 |
| 353 | 20240102 | 130600 | 1841139635 | 4370 | 4370 | 4370 | 4365 | 589 |
| 354 | 20240102 | 130500 | 1838566125 | 4370 | 4370 | 4370 | 4370 | 15 |
| 355 | 20240102 | 130400 | 1838500575 | 4370 | 4370 | 4370 | 4370 | 1218 |
| 356 | 20240102 | 130300 | 1833177915 | 4370 | 4370 | 4375 | 4370 | 348 |
| 357 | 20240102 | 130200 | 1831657145 | 4370 | 4370 | 4370 | 4370 | 10 |
| 358 | 20240102 | 130100 | 1831613445 | 4370 | 4365 | 4370 | 4365 | 221 |
| 359 | 20240102 | 130000 | 1830648175 | 4365 | 4370 | 4370 | 4365 | 2081 |
| 360 | 20240102 | 125900 | 1821564605 | 4370 | 4370 | 4370 | 4370 | 101 |
| 361 | 20240102 | 125800 | 1821123235 | 4380 | 4375 | 4380 | 4375 | 286 |
| 362 | 20240102 | 125700 | 1819871805 | 4380 | 4375 | 4380 | 4365 | 1055 |
| 363 | 20240102 | 125600 | 1815259740 | 4380 | 4370 | 4380 | 4370 | 1194 |
| 364 | 20240102 | 125500 | 1810038850 | 4370 | 4370 | 4370 | 4370 | 672 |
| 365 | 20240102 | 125400 | 1807102210 | 4370 | 4365 | 4370 | 4360 | 1956 |
| 366 | 20240102 | 125300 | 1798563740 | 4365 | 4365 | 4365 | 4365 | 115 |
| 367 | 20240102 | 125200 | 1798061765 | 4365 | 4360 | 4365 | 4360 | 430 |
| 368 | 20240102 | 125100 | 1796185465 | 4360 | 4360 | 4360 | 4355 | 2163 |
| 369 | 20240102 | 125000 | 1786755205 | 4360 | 4355 | 4360 | 4355 | 1466 |
| 370 | 20240102 | 124900 | 1780368505 | 4355 | 4360 | 4360 | 4355 | 244 |
| 371 | 20240102 | 124800 | 1779305230 | 4360 | 4350 | 4360 | 4350 | 2995 |
| 372 | 20240102 | 124700 | 1766262060 | 4350 | 4350 | 4350 | 4350 | 471 |
| 373 | 20240102 | 124600 | 1764213210 | 4345 | 4350 | 4350 | 4345 | 116 |
| 374 | 20240102 | 124500 | 1763708720 | 4350 | 4350 | 4350 | 4350 | 10 |
| 375 | 20240102 | 124400 | 1763665220 | 4350 | 4355 | 4355 | 4350 | 43 |
| 376 | 20240102 | 124300 | 1763478165 | 4355 | 4355 | 4355 | 4355 | 521 |
| 377 | 20240102 | 124200 | 1761209210 | 4345 | 4345 | 4345 | 4345 | 40 |
| 378 | 20240102 | 124100 | 1761035410 | 4345 | 4345 | 4355 | 4345 | 3428 |
| 379 | 20240102 | 124000 | 1746134440 | 4345 | 4345 | 4345 | 4340 | 2112 |
| 380 | 20240102 | 123900 | 1736957815 | 4345 | 4345 | 4345 | 4345 | 1 |
| 381 | 20240102 | 123800 | 1736953470 | 4340 | 4345 | 4345 | 4340 | 61 |
| 382 | 20240102 | 123700 | 1736688455 | 4340 | 4345 | 4345 | 4340 | 106 |
| 383 | 20240102 | 123600 | 1736227915 | 4345 | 4345 | 4345 | 4345 | 27 |
| 384 | 20240102 | 123500 | 1736110600 | 4345 | 4345 | 4345 | 4345 | 100 |
| 385 | 20240102 | 123400 | 1735676100 | 4345 | 4345 | 4345 | 4340 | 121 |
| 386 | 20240102 | 123300 | 1735150855 | 4345 | 4335 | 4345 | 4335 | 2953 |
| 387 | 20240102 | 123200 | 1722321600 | 4335 | 4340 | 4340 | 4335 | 2250 |
| 388 | 20240102 | 123100 | 1712565300 | 4340 | 4335 | 4340 | 4335 | 23 |
| 389 | 20240102 | 123000 | 1712465590 | 4335 | 4335 | 4335 | 4335 | 200 |
| 390 | 20240102 | 122900 | 1711598590 | 4345 | 4335 | 4345 | 4335 | 372 |
| 391 | 20240102 | 122800 | 1709985960 | 4335 | 4340 | 4345 | 4335 | 528 |
| 392 | 20240102 | 122700 | 1707696560 | 4335 | 4335 | 4335 | 4335 | 101 |
| 393 | 20240102 | 122600 | 1707258725 | 4335 | 4340 | 4340 | 4335 | 1001 |
| 394 | 20240102 | 122500 | 1702918645 | 4340 | 4335 | 4340 | 4335 | 323 |
| 395 | 20240102 | 122400 | 1701518315 | 4335 | 4340 | 4340 | 4335 | 312 |
| 396 | 20240102 | 122300 | 1700165735 | 4340 | 4340 | 4340 | 4340 | 185 |
| 397 | 20240102 | 122200 | 1699362835 | 4340 | 4345 | 4345 | 4340 | 1562 |
| 398 | 20240102 | 122100 | 1692583610 | 4345 | 4345 | 4345 | 4345 | 1155 |
| 399 | 20240102 | 122000 | 1687565135 | 4345 | 4345 | 4345 | 4345 | 0 |
| 400 | 20240102 | 121900 | 1687565135 | 4345 | 4345 | 4345 | 4345 | 1536 |
| 401 | 20240102 | 121800 | 1680891215 | 4340 | 4340 | 4340 | 4340 | 1232 |
| 402 | 20240102 | 121700 | 1675544335 | 4335 | 4335 | 4335 | 4335 | 517 |
| 403 | 20240102 | 121600 | 1673303140 | 4340 | 4340 | 4340 | 4340 | 0 |
| 404 | 20240102 | 121500 | 1673303140 | 4340 | 4340 | 4340 | 4340 | 101 |
| 405 | 20240102 | 121400 | 1672864800 | 4340 | 4335 | 4340 | 4335 | 114 |
| 406 | 20240102 | 121300 | 1672370595 | 4335 | 4335 | 4335 | 4335 | 142 |
| 407 | 20240102 | 121200 | 1671755025 | 4340 | 4345 | 4345 | 4340 | 11 |
| 408 | 20240102 | 121100 | 1671707280 | 4345 | 4340 | 4345 | 4340 | 5501 |
| 409 | 20240102 | 121000 | 1647815605 | 4340 | 4340 | 4340 | 4340 | 211 |
| 410 | 20240102 | 120900 | 1646899865 | 4350 | 4340 | 4350 | 4340 | 151 |
| 411 | 20240102 | 120800 | 1646244515 | 4345 | 4345 | 4345 | 4345 | 504 |
| 412 | 20240102 | 120700 | 1644054635 | 4350 | 4350 | 4350 | 4350 | 1168 |
| 413 | 20240102 | 120600 | 1638973835 | 4350 | 4350 | 4350 | 4350 | 112 |
| 414 | 20240102 | 120500 | 1638486635 | 4350 | 4345 | 4350 | 4345 | 830 |
| 415 | 20240102 | 120400 | 1634878930 | 4345 | 4340 | 4345 | 4340 | 599 |
| 416 | 20240102 | 120300 | 1632278235 | 4340 | 4340 | 4340 | 4335 | 256 |
| 417 | 20240102 | 120200 | 1631167200 | 4335 | 4335 | 4335 | 4335 | 0 |
| 418 | 20240102 | 120100 | 1631167200 | 4335 | 4335 | 4335 | 4335 | 1374 |
| 419 | 20240102 | 120000 | 1625210910 | 4335 | 4335 | 4335 | 4335 | 931 |
| 420 | 20240102 | 115900 | 1621175025 | 4345 | 4345 | 4345 | 4345 | 0 |
| 421 | 20240102 | 115800 | 1621175025 | 4345 | 4340 | 4345 | 4335 | 69 |
| 422 | 20240102 | 115700 | 1620875475 | 4340 | 4345 | 4345 | 4340 | 273 |
| 423 | 20240102 | 115600 | 1619689375 | 4345 | 4335 | 4345 | 4335 | 353 |
| 424 | 20240102 | 115500 | 1618155620 | 4340 | 4335 | 4340 | 4335 | 342 |
| 425 | 20240102 | 115400 | 1616671450 | 4345 | 4345 | 4345 | 4345 | 0 |
| 426 | 20240102 | 115300 | 1616671450 | 4345 | 4340 | 4345 | 4340 | 656 |
| 427 | 20240102 | 115200 | 1613824130 | 4340 | 4340 | 4340 | 4340 | 51 |
| 428 | 20240102 | 115100 | 1613602790 | 4340 | 4340 | 4340 | 4335 | 505 |
| 429 | 20240102 | 115000 | 1611411170 | 4340 | 4335 | 4340 | 4335 | 878 |
| 430 | 20240102 | 114900 | 1607602530 | 4340 | 4340 | 4340 | 4340 | 1 |
| 431 | 20240102 | 114800 | 1607598190 | 4340 | 4340 | 4340 | 4340 | 131 |
| 432 | 20240102 | 114700 | 1607029650 | 4340 | 4340 | 4340 | 4335 | 81 |
| 433 | 20240102 | 114600 | 1606678220 | 4340 | 4335 | 4340 | 4335 | 561 |
| 434 | 20240102 | 114500 | 1604246280 | 4335 | 4335 | 4335 | 4335 | 995 |
| 435 | 20240102 | 114400 | 1599932955 | 4335 | 4335 | 4335 | 4335 | 122 |
| 436 | 20240102 | 114300 | 1599404085 | 4335 | 4335 | 4335 | 4335 | 2001 |
| 437 | 20240102 | 114200 | 1590729750 | 4335 | 4340 | 4340 | 4335 | 1337 |
| 438 | 20240102 | 114100 | 1584933830 | 4335 | 4340 | 4340 | 4335 | 101 |
| 439 | 20240102 | 114000 | 1584495990 | 4335 | 4340 | 4340 | 4335 | 1773 |
| 440 | 20240102 | 113900 | 1576801625 | 4340 | 4340 | 4340 | 4340 | 5 |
| 441 | 20240102 | 113800 | 1576779925 | 4335 | 4335 | 4335 | 4335 | 500 |
| 442 | 20240102 | 113700 | 1574612425 | 4335 | 4335 | 4340 | 4335 | 2653 |
| 443 | 20240102 | 113600 | 1563111655 | 4340 | 4345 | 4345 | 4335 | 3626 |
| 444 | 20240102 | 113500 | 1547390015 | 4345 | 4335 | 4345 | 4335 | 344 |
| 445 | 20240102 | 113400 | 1545897860 | 4340 | 4340 | 4340 | 4340 | 5 |
| 446 | 20240102 | 113300 | 1545876160 | 4335 | 4335 | 4335 | 4335 | 442 |
| 447 | 20240102 | 113200 | 1543960090 | 4335 | 4330 | 4335 | 4330 | 181 |
| 448 | 20240102 | 113100 | 1543176110 | 4330 | 4330 | 4335 | 4330 | 844 |
| 449 | 20240102 | 113000 | 1539520590 | 4330 | 4325 | 4330 | 4325 | 2019 |
| 450 | 20240102 | 112900 | 1530788010 | 4330 | 4330 | 4330 | 4325 | 1562 |
| 451 | 20240102 | 112800 | 1524029600 | 4330 | 4325 | 4330 | 4325 | 491 |
| 452 | 20240102 | 112700 | 1521906005 | 4330 | 4330 | 4330 | 4325 | 2003 |
| 453 | 20240102 | 112600 | 1513235215 | 4335 | 4340 | 4340 | 4335 | 1327 |
| 454 | 20240102 | 112500 | 1507482660 | 4340 | 4345 | 4345 | 4340 | 112 |
| 455 | 20240102 | 112400 | 1506996045 | 4345 | 4350 | 4350 | 4345 | 455 |
| 456 | 20240102 | 112300 | 1505016820 | 4350 | 4335 | 4350 | 4335 | 237 |
| 457 | 20240102 | 112200 | 1503989265 | 4335 | 4335 | 4335 | 4335 | 0 |
| 458 | 20240102 | 112100 | 1503989265 | 4335 | 4335 | 4335 | 4330 | 156 |
| 459 | 20240102 | 112000 | 1503313370 | 4335 | 4345 | 4345 | 4335 | 3377 |
| 460 | 20240102 | 111900 | 1488652880 | 4350 | 4350 | 4350 | 4350 | 3833 |
| 461 | 20240102 | 111800 | 1471979330 | 4340 | 4340 | 4340 | 4340 | 4002 |
| 462 | 20240102 | 111700 | 1454610650 | 4330 | 4325 | 4340 | 4325 | 4975 |
| 463 | 20240102 | 111600 | 1433066220 | 4325 | 4320 | 4325 | 4320 | 2980 |
| 464 | 20240102 | 111500 | 1420179115 | 4315 | 4310 | 4315 | 4310 | 222 |
| 465 | 20240102 | 111400 | 1419221195 | 4305 | 4310 | 4310 | 4305 | 474 |
| 466 | 20240102 | 111300 | 1417179125 | 4305 | 4310 | 4310 | 4305 | 933 |
| 467 | 20240102 | 111200 | 1413159995 | 4310 | 4310 | 4310 | 4310 | 1044 |
| 468 | 20240102 | 111100 | 1408660355 | 4310 | 4305 | 4320 | 4305 | 2829 |
| 469 | 20240102 | 111000 | 1396476790 | 4305 | 4310 | 4310 | 4305 | 2214 |
| 470 | 20240102 | 110900 | 1386935075 | 4310 | 4310 | 4310 | 4310 | 554 |
| 471 | 20240102 | 110800 | 1384547335 | 4305 | 4305 | 4305 | 4305 | 537 |
| 472 | 20240102 | 110700 | 1382235550 | 4305 | 4305 | 4310 | 4305 | 837 |
| 473 | 20240102 | 110600 | 1378631415 | 4310 | 4310 | 4310 | 4305 | 2215 |
| 474 | 20240102 | 110500 | 1369089225 | 4310 | 4310 | 4310 | 4305 | 1281 |
| 475 | 20240102 | 110400 | 1363573500 | 4305 | 4305 | 4310 | 4305 | 3217 |
| 476 | 20240102 | 110300 | 1349724110 | 4305 | 4315 | 4315 | 4305 | 4086 |
| 477 | 20240102 | 110200 | 1332113495 | 4315 | 4315 | 4315 | 4310 | 2591 |
| 478 | 20240102 | 110100 | 1320934655 | 4320 | 4320 | 4325 | 4310 | 4366 |
| 479 | 20240102 | 110000 | 1302095225 | 4325 | 4320 | 4325 | 4320 | 1011 |
| 480 | 20240102 | 105900 | 1297725380 | 4325 | 4320 | 4325 | 4315 | 1082 |
| 481 | 20240102 | 105800 | 1293048895 | 4320 | 4320 | 4320 | 4320 | 665 |
| 482 | 20240102 | 105700 | 1290176095 | 4320 | 4310 | 4325 | 4310 | 1545 |
| 483 | 20240102 | 105600 | 1283501640 | 4310 | 4325 | 4325 | 4310 | 252 |
| 484 | 20240102 | 105500 | 1282414975 | 4325 | 4310 | 4325 | 4305 | 7279 |
| 485 | 20240102 | 105400 | 1250979625 | 4320 | 4325 | 4325 | 4305 | 15268 |
| 486 | 20240102 | 105300 | 1185148890 | 4325 | 4325 | 4335 | 4325 | 3721 |
| 487 | 20240102 | 105200 | 1169055340 | 4325 | 4330 | 4330 | 4325 | 3642 |
| 488 | 20240102 | 105100 | 1153303190 | 4330 | 4335 | 4335 | 4330 | 5197 |
| 489 | 20240102 | 105000 | 1130799445 | 4335 | 4335 | 4335 | 4335 | 249 |
| 490 | 20240102 | 104900 | 1129720030 | 4335 | 4335 | 4335 | 4330 | 1227 |
| 491 | 20240102 | 104800 | 1124405605 | 4330 | 4325 | 4335 | 4325 | 1474 |
| 492 | 20240102 | 104700 | 1118026115 | 4330 | 4330 | 4330 | 4325 | 1409 |
| 493 | 20240102 | 104600 | 1111928070 | 4325 | 4330 | 4335 | 4325 | 7214 |
| 494 | 20240102 | 104500 | 1080703765 | 4330 | 4330 | 4335 | 4325 | 5761 |
| 495 | 20240102 | 104400 | 1055762420 | 4330 | 4335 | 4335 | 4330 | 2508 |
| 496 | 20240102 | 104300 | 1044901890 | 4335 | 4340 | 4340 | 4335 | 5183 |
| 497 | 20240102 | 104200 | 1022429455 | 4345 | 4350 | 4360 | 4335 | 854 |
| 498 | 20240102 | 104100 | 1018715270 | 4340 | 4340 | 4340 | 4340 | 2441 |
| 499 | 20240102 | 104000 | 1008121330 | 4345 | 4340 | 4350 | 4340 | 938 |
| 500 | 20240102 | 103900 | 1004050385 | 4350 | 4345 | 4350 | 4340 | 11629 |
| 501 | 20240102 | 103800 | 953553060 | 4350 | 4350 | 4350 | 4345 | 1175 |
| 502 | 20240102 | 103700 | 948445545 | 4350 | 4350 | 4350 | 4350 | 2045 |
| 503 | 20240102 | 103600 | 939549795 | 4350 | 4350 | 4355 | 4350 | 414 |
| 504 | 20240102 | 103500 | 937748835 | 4350 | 4345 | 4350 | 4345 | 1504 |
| 505 | 20240102 | 103400 | 931213935 | 4345 | 4345 | 4350 | 4345 | 637 |
| 506 | 20240102 | 103300 | 928445605 | 4350 | 4355 | 4355 | 4345 | 6646 |
| 507 | 20240102 | 103200 | 899552710 | 4355 | 4350 | 4355 | 4350 | 964 |
| 508 | 20240102 | 103100 | 895358305 | 4355 | 4360 | 4360 | 4355 | 1434 |
| 509 | 20240102 | 103000 | 889112580 | 4360 | 4355 | 4360 | 4355 | 610 |
| 510 | 20240102 | 102900 | 886455580 | 4355 | 4360 | 4365 | 4355 | 3053 |
| 511 | 20240102 | 102800 | 873151760 | 4360 | 4360 | 4365 | 4350 | 1965 |
| 512 | 20240102 | 102700 | 864593050 | 4360 | 4355 | 4365 | 4355 | 23 |
| 513 | 20240102 | 102600 | 864492765 | 4360 | 4355 | 4360 | 4350 | 3399 |
| 514 | 20240102 | 102500 | 849684740 | 4355 | 4365 | 4365 | 4355 | 1340 |
| 515 | 20240102 | 102400 | 843844025 | 4365 | 4370 | 4370 | 4365 | 2164 |
| 516 | 20240102 | 102300 | 834392040 | 4370 | 4365 | 4370 | 4365 | 2121 |
| 517 | 20240102 | 102200 | 825130030 | 4350 | 4360 | 4360 | 4350 | 3349 |
| 518 | 20240102 | 102100 | 810544450 | 4360 | 4375 | 4375 | 4355 | 3397 |
| 519 | 20240102 | 102000 | 795737310 | 4375 | 4355 | 4375 | 4355 | 4684 |
| 520 | 20240102 | 101900 | 775292065 | 4355 | 4365 | 4365 | 4355 | 4108 |
| 521 | 20240102 | 101800 | 757393270 | 4380 | 4375 | 4385 | 4365 | 3944 |
| 522 | 20240102 | 101700 | 740158080 | 4375 | 4370 | 4380 | 4370 | 2395 |
| 523 | 20240102 | 101600 | 729685860 | 4380 | 4360 | 4380 | 4340 | 8869 |
| 524 | 20240102 | 101500 | 691003870 | 4360 | 4340 | 4360 | 4335 | 10516 |
| 525 | 20240102 | 101400 | 645321605 | 4340 | 4365 | 4365 | 4340 | 13005 |
| 526 | 20240102 | 101300 | 588775775 | 4345 | 4360 | 4370 | 4345 | 9845 |
| 527 | 20240102 | 101200 | 545930930 | 4370 | 4365 | 4370 | 4355 | 3808 |
| 528 | 20240102 | 101100 | 529329830 | 4365 | 4390 | 4390 | 4350 | 20549 |
| 529 | 20240102 | 101000 | 439678295 | 4375 | 4380 | 4395 | 4375 | 4118 |
| 530 | 20240102 | 100900 | 421637560 | 4380 | 4400 | 4400 | 4375 | 8468 |
| 531 | 20240102 | 100800 | 384495850 | 4400 | 4410 | 4440 | 4400 | 10044 |
| 532 | 20240102 | 100700 | 340153555 | 4440 | 4430 | 4440 | 4405 | 13422 |
| 533 | 20240102 | 100600 | 280603225 | 4405 | 4415 | 4430 | 4405 | 6154 |
| 534 | 20240102 | 100500 | 253382920 | 4415 | 4405 | 4415 | 4375 | 4151 |
| 535 | 20240102 | 100400 | 235126260 | 4410 | 4375 | 4410 | 4370 | 10124 |
| 536 | 20240102 | 100300 | 190808655 | 4375 | 4370 | 4400 | 4370 | 6013 |
| 537 | 20240102 | 100200 | 164449860 | 4370 | 4410 | 4410 | 4370 | 11357 |
| 538 | 20240102 | 100100 | 114628665 | 4400 | 4415 | 4415 | 4380 | 3009 |
| 539 | 20240102 | 100000 | 101412960 | 4395 | 4410 | 4420 | 4380 | 23007 |