29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 3 | 20240103 | 185600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20240103 | 185500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20240103 | 185400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20240103 | 185300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20240103 | 185200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20240103 | 185100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20240103 | 185000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20240103 | 184900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20240103 | 184800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20240103 | 184700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20240103 | 184600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20240103 | 184500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20240103 | 184400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20240103 | 184300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20240103 | 184200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20240103 | 184100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20240103 | 184000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20240103 | 183900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20240103 | 183800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20240103 | 183700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20240103 | 183600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20240103 | 183500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20240103 | 183400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20240103 | 183300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20240103 | 183200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20240103 | 183100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20240103 | 183000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20240103 | 182900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20240103 | 182800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20240103 | 182700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 33 | 20240103 | 182600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20240103 | 182500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20240103 | 182400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20240103 | 182300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20240103 | 182200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20240103 | 182100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20240103 | 182000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20240103 | 181900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20240103 | 181800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20240103 | 181700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20240103 | 181600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20240103 | 181500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20240103 | 181400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20240103 | 181300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20240103 | 181200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20240103 | 181100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20240103 | 181000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20240103 | 180900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20240103 | 180800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20240103 | 180700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20240103 | 180600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20240103 | 180500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20240103 | 180400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20240103 | 180300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20240103 | 180200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20240103 | 180100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20240103 | 180000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20240103 | 175900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20240103 | 175800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20240103 | 175700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 63 | 20240103 | 175600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20240103 | 175500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20240103 | 175400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20240103 | 175300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20240103 | 175200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20240103 | 175100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20240103 | 175000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20240103 | 174900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20240103 | 174800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20240103 | 174700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20240103 | 174600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20240103 | 174500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20240103 | 174400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20240103 | 174300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20240103 | 174200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20240103 | 174100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20240103 | 174000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20240103 | 173900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20240103 | 173800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20240103 | 173700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20240103 | 173600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20240103 | 173500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20240103 | 173400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20240103 | 173300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20240103 | 173200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20240103 | 173100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20240103 | 173000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20240103 | 172900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20240103 | 172800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20240103 | 172700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 93 | 20240103 | 172600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20240103 | 172500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20240103 | 172400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20240103 | 172300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20240103 | 172200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20240103 | 172100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20240103 | 172000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20240103 | 171900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20240103 | 171800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20240103 | 171700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20240103 | 171600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20240103 | 171500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20240103 | 171400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20240103 | 171300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20240103 | 171200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20240103 | 171100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20240103 | 171000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20240103 | 170900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20240103 | 170800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20240103 | 170700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20240103 | 170600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20240103 | 170500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20240103 | 170400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20240103 | 170300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20240103 | 170200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20240103 | 170100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20240103 | 170000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20240103 | 165900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20240103 | 165800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20240103 | 165700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 123 | 20240103 | 165600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20240103 | 165500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20240103 | 165400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20240103 | 165300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20240103 | 165200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20240103 | 165100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20240103 | 165000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20240103 | 164900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20240103 | 164800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20240103 | 164700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20240103 | 164600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20240103 | 164500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20240103 | 164400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20240103 | 164300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20240103 | 164200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20240103 | 164100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20240103 | 164000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20240103 | 163900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20240103 | 163800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20240103 | 163700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20240103 | 163600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20240103 | 163500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20240103 | 163400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20240103 | 163300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20240103 | 163200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20240103 | 163100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20240103 | 163000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20240103 | 162900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20240103 | 162800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20240103 | 162700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 153 | 20240103 | 162600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20240103 | 162500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20240103 | 162400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20240103 | 162300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20240103 | 162200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20240103 | 162100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20240103 | 162000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20240103 | 161900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20240103 | 161800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20240103 | 161700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20240103 | 161600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20240103 | 161500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20240103 | 161400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20240103 | 161300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20240103 | 161200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20240103 | 161100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20240103 | 161000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20240103 | 160900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20240103 | 160800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20240103 | 160700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20240103 | 160600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20240103 | 160500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20240103 | 160400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20240103 | 160300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20240103 | 160200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20240103 | 160100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20240103 | 160000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20240103 | 155900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20240103 | 155800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20240103 | 155700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 183 | 20240103 | 155600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20240103 | 155500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20240103 | 155400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20240103 | 155300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20240103 | 155200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20240103 | 155100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20240103 | 155000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20240103 | 154900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20240103 | 154800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20240103 | 154700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20240103 | 154600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20240103 | 154500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20240103 | 154400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20240103 | 154300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20240103 | 154200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20240103 | 154100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20240103 | 154000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20240103 | 153900 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20240103 | 153800 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20240103 | 153700 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20240103 | 153600 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20240103 | 153500 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20240103 | 153400 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20240103 | 153300 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20240103 | 153200 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20240103 | 153100 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20240103 | 153000 | 3484274510 | 2260 | 2260 | 2260 | 2260 | 20868 |
| 210 | 20240103 | 152900 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240103 | 152800 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240103 | 152700 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 213 | 20240103 | 152600 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240103 | 152500 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240103 | 152400 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240103 | 152300 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20240103 | 152200 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240103 | 152100 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240103 | 152000 | 3437112830 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240103 | 151900 | 3437112830 | 2275 | 2275 | 2275 | 2265 | 94 |
| 221 | 20240103 | 151800 | 3436899900 | 2270 | 2270 | 2275 | 2270 | 897 |
| 222 | 20240103 | 151700 | 3434863695 | 2275 | 2275 | 2275 | 2275 | 88 |
| 223 | 20240103 | 151600 | 3434663495 | 2275 | 2280 | 2280 | 2270 | 1370 |
| 224 | 20240103 | 151500 | 3431546595 | 2260 | 2275 | 2280 | 2260 | 7860 |
| 225 | 20240103 | 151400 | 3413627245 | 2280 | 2280 | 2280 | 2280 | 0 |
| 226 | 20240103 | 151300 | 3413627245 | 2280 | 2260 | 2280 | 2260 | 209 |
| 227 | 20240103 | 151200 | 3413154885 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20240103 | 151100 | 3413154885 | 2275 | 2275 | 2275 | 2255 | 53595 |
| 229 | 20240103 | 151000 | 3291227140 | 2275 | 2265 | 2275 | 2255 | 41206 |
| 230 | 20240103 | 150900 | 3197807590 | 2255 | 2255 | 2255 | 2255 | 140 |
| 231 | 20240103 | 150800 | 3197491890 | 2255 | 2255 | 2255 | 2255 | 0 |
| 232 | 20240103 | 150700 | 3197491890 | 2255 | 2255 | 2260 | 2255 | 5208 |
| 233 | 20240103 | 150600 | 3185745350 | 2260 | 2260 | 2260 | 2260 | 1770 |
| 234 | 20240103 | 150500 | 3181745150 | 2260 | 2260 | 2260 | 2260 | 1 |
| 235 | 20240103 | 150400 | 3181742890 | 2250 | 2250 | 2250 | 2250 | 1163 |
| 236 | 20240103 | 150300 | 3179126140 | 2250 | 2255 | 2255 | 2250 | 12695 |
| 237 | 20240103 | 150200 | 3150557340 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20240103 | 150100 | 3150557340 | 2265 | 2265 | 2265 | 2265 | 34 |
| 239 | 20240103 | 150000 | 3150480330 | 2255 | 2255 | 2255 | 2255 | 1846 |
| 240 | 20240103 | 145900 | 3146317600 | 2255 | 2265 | 2265 | 2255 | 155 |
| 241 | 20240103 | 145800 | 3145968065 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20240103 | 145700 | 3145968065 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 243 | 20240103 | 145600 | 3143703065 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 244 | 20240103 | 145500 | 3141438065 | 2250 | 2250 | 2250 | 2250 | 0 |
| 245 | 20240103 | 145400 | 3141438065 | 2250 | 2250 | 2250 | 2250 | 0 |
| 246 | 20240103 | 145300 | 3141438065 | 2250 | 2250 | 2250 | 2250 | 0 |
| 247 | 20240103 | 145200 | 3141438065 | 2250 | 2250 | 2250 | 2250 | 51 |
| 248 | 20240103 | 145100 | 3141323315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 249 | 20240103 | 145000 | 3141323315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 250 | 20240103 | 144900 | 3141323315 | 2270 | 2270 | 2270 | 2270 | 1 |
| 251 | 20240103 | 144800 | 3141321045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 252 | 20240103 | 144700 | 3141321045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 253 | 20240103 | 144600 | 3141321045 | 2270 | 2260 | 2270 | 2260 | 1000 |
| 254 | 20240103 | 144500 | 3139052355 | 2260 | 2260 | 2260 | 2260 | 9 |
| 255 | 20240103 | 144400 | 3139032015 | 2260 | 2260 | 2260 | 2260 | 44 |
| 256 | 20240103 | 144300 | 3138932575 | 2260 | 2260 | 2260 | 2260 | 1 |
| 257 | 20240103 | 144200 | 3138930315 | 2255 | 2255 | 2255 | 2255 | 1 |
| 258 | 20240103 | 144100 | 3138928060 | 2255 | 2255 | 2255 | 2255 | 2001 |
| 259 | 20240103 | 144000 | 3134415805 | 2260 | 2260 | 2260 | 2260 | 0 |
| 260 | 20240103 | 143900 | 3134415805 | 2260 | 2260 | 2260 | 2260 | 2 |
| 261 | 20240103 | 143800 | 3134411285 | 2260 | 2260 | 2260 | 2260 | 1 |
| 262 | 20240103 | 143700 | 3134409025 | 2250 | 2250 | 2250 | 2250 | 10 |
| 263 | 20240103 | 143600 | 3134386525 | 2255 | 2250 | 2255 | 2250 | 153 |
| 264 | 20240103 | 143500 | 3134042210 | 2250 | 2250 | 2250 | 2250 | 0 |
| 265 | 20240103 | 143400 | 3134042210 | 2250 | 2250 | 2250 | 2250 | 0 |
| 266 | 20240103 | 143300 | 3134042210 | 2250 | 2250 | 2250 | 2250 | 0 |
| 267 | 20240103 | 143200 | 3134042210 | 2250 | 2250 | 2250 | 2250 | 0 |
| 268 | 20240103 | 143100 | 3134042210 | 2250 | 2250 | 2250 | 2250 | 0 |
| 269 | 20240103 | 143000 | 3134042210 | 2250 | 2255 | 2255 | 2245 | 19368 |
| 270 | 20240103 | 142900 | 3090496825 | 2255 | 2255 | 2255 | 2255 | 0 |
| 271 | 20240103 | 142800 | 3090496825 | 2255 | 2255 | 2255 | 2255 | 100 |
| 272 | 20240103 | 142700 | 3090271325 | 2255 | 2260 | 2260 | 2255 | 939 |
| 273 | 20240103 | 142600 | 3088149275 | 2255 | 2255 | 2255 | 2255 | 431 |
| 274 | 20240103 | 142500 | 3087177370 | 2260 | 2260 | 2260 | 2260 | 10 |
| 275 | 20240103 | 142400 | 3087154770 | 2260 | 2260 | 2260 | 2260 | 0 |
| 276 | 20240103 | 142300 | 3087154770 | 2260 | 2260 | 2260 | 2260 | 0 |
| 277 | 20240103 | 142200 | 3087154770 | 2260 | 2260 | 2260 | 2260 | 100 |
| 278 | 20240103 | 142100 | 3086928770 | 2260 | 2260 | 2260 | 2260 | 500 |
| 279 | 20240103 | 142000 | 3085798770 | 2260 | 2260 | 2260 | 2260 | 100 |
| 280 | 20240103 | 141900 | 3085572770 | 2260 | 2260 | 2260 | 2260 | 99 |
| 281 | 20240103 | 141800 | 3085349030 | 2260 | 2260 | 2260 | 2260 | 0 |
| 282 | 20240103 | 141700 | 3085349030 | 2260 | 2260 | 2260 | 2260 | 1 |
| 283 | 20240103 | 141600 | 3085346770 | 2255 | 2255 | 2255 | 2255 | 1 |
| 284 | 20240103 | 141500 | 3085344515 | 2260 | 2255 | 2260 | 2255 | 46 |
| 285 | 20240103 | 141400 | 3085240780 | 2255 | 2255 | 2255 | 2255 | 54 |
| 286 | 20240103 | 141300 | 3085119010 | 2255 | 2255 | 2255 | 2255 | 0 |
| 287 | 20240103 | 141200 | 3085119010 | 2255 | 2255 | 2255 | 2255 | 832 |
| 288 | 20240103 | 141100 | 3083242850 | 2255 | 2255 | 2255 | 2255 | 1 |
| 289 | 20240103 | 141000 | 3083240595 | 2255 | 2255 | 2255 | 2250 | 61 |
| 290 | 20240103 | 140900 | 3083103045 | 2250 | 2250 | 2250 | 2250 | 1 |
| 291 | 20240103 | 140800 | 3083100795 | 2250 | 2250 | 2250 | 2250 | 0 |
| 292 | 20240103 | 140700 | 3083100795 | 2250 | 2250 | 2250 | 2250 | 27 |
| 293 | 20240103 | 140600 | 3083040045 | 2245 | 2245 | 2245 | 2245 | 0 |
| 294 | 20240103 | 140500 | 3083040045 | 2245 | 2245 | 2245 | 2245 | 0 |
| 295 | 20240103 | 140400 | 3083040045 | 2245 | 2245 | 2245 | 2245 | 132 |
| 296 | 20240103 | 140300 | 3082743705 | 2245 | 2245 | 2245 | 2245 | 0 |
| 297 | 20240103 | 140200 | 3082743705 | 2245 | 2250 | 2250 | 2245 | 86 |
| 298 | 20240103 | 140100 | 3082550210 | 2250 | 2250 | 2250 | 2250 | 1 |
| 299 | 20240103 | 140000 | 3082547960 | 2255 | 2255 | 2255 | 2255 | 155 |
| 300 | 20240103 | 135900 | 3082198435 | 2255 | 2245 | 2255 | 2245 | 14562 |
| 301 | 20240103 | 135800 | 3049428720 | 2240 | 2245 | 2245 | 2240 | 41900 |
| 302 | 20240103 | 135700 | 2955363225 | 2245 | 2245 | 2245 | 2245 | 1600 |
| 303 | 20240103 | 135600 | 2951771225 | 2250 | 2250 | 2250 | 2250 | 1214 |
| 304 | 20240103 | 135500 | 2949039725 | 2245 | 2245 | 2245 | 2245 | 0 |
| 305 | 20240103 | 135400 | 2949039725 | 2245 | 2245 | 2250 | 2245 | 2930 |
| 306 | 20240103 | 135300 | 2942461865 | 2245 | 2245 | 2245 | 2245 | 26523 |
| 307 | 20240103 | 135200 | 2882917730 | 2245 | 2250 | 2250 | 2245 | 1204 |
| 308 | 20240103 | 135100 | 2880208750 | 2250 | 2250 | 2250 | 2250 | 10 |
| 309 | 20240103 | 135000 | 2880186250 | 2250 | 2255 | 2255 | 2250 | 4054 |
| 310 | 20240103 | 134900 | 2871064475 | 2255 | 2255 | 2255 | 2255 | 3 |
| 311 | 20240103 | 134800 | 2871057710 | 2255 | 2255 | 2255 | 2255 | 8 |
| 312 | 20240103 | 134700 | 2871039670 | 2255 | 2255 | 2255 | 2255 | 393 |
| 313 | 20240103 | 134600 | 2870153455 | 2255 | 2255 | 2255 | 2255 | 0 |
| 314 | 20240103 | 134500 | 2870153455 | 2255 | 2255 | 2255 | 2255 | 1009 |
| 315 | 20240103 | 134400 | 2867878160 | 2255 | 2260 | 2260 | 2255 | 1510 |
| 316 | 20240103 | 134300 | 2864473060 | 2255 | 2255 | 2255 | 2255 | 3000 |
| 317 | 20240103 | 134200 | 2857708060 | 2250 | 2250 | 2250 | 2250 | 1 |
| 318 | 20240103 | 134100 | 2857705810 | 2245 | 2245 | 2245 | 2245 | 0 |
| 319 | 20240103 | 134000 | 2857705810 | 2245 | 2245 | 2245 | 2245 | 0 |
| 320 | 20240103 | 133900 | 2857705810 | 2245 | 2250 | 2260 | 2245 | 87750 |
| 321 | 20240103 | 133800 | 2660548645 | 2250 | 2250 | 2250 | 2250 | 0 |
| 322 | 20240103 | 133700 | 2660548645 | 2250 | 2250 | 2250 | 2250 | 180 |
| 323 | 20240103 | 133600 | 2660143645 | 2250 | 2260 | 2260 | 2250 | 268 |
| 324 | 20240103 | 133500 | 2659537985 | 2260 | 2255 | 2260 | 2255 | 450 |
| 325 | 20240103 | 133400 | 2658520995 | 2255 | 2260 | 2260 | 2255 | 16487 |
| 326 | 20240103 | 133300 | 2621324220 | 2260 | 2260 | 2260 | 2260 | 0 |
| 327 | 20240103 | 133200 | 2621324220 | 2260 | 2260 | 2260 | 2260 | 1 |
| 328 | 20240103 | 133100 | 2621321960 | 2275 | 2275 | 2275 | 2275 | 1 |
| 329 | 20240103 | 133000 | 2621319685 | 2260 | 2260 | 2260 | 2260 | 0 |
| 330 | 20240103 | 132900 | 2621319685 | 2260 | 2260 | 2260 | 2260 | 0 |
| 331 | 20240103 | 132800 | 2621319685 | 2260 | 2260 | 2260 | 2260 | 1363 |
| 332 | 20240103 | 132700 | 2618239305 | 2260 | 2260 | 2260 | 2260 | 40 |
| 333 | 20240103 | 132600 | 2618148905 | 2260 | 2260 | 2260 | 2260 | 0 |
| 334 | 20240103 | 132500 | 2618148905 | 2260 | 2260 | 2260 | 2260 | 0 |
| 335 | 20240103 | 132400 | 2618148905 | 2260 | 2260 | 2260 | 2260 | 0 |
| 336 | 20240103 | 132300 | 2618148905 | 2260 | 2265 | 2265 | 2260 | 5842 |
| 337 | 20240103 | 132200 | 2604945485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 338 | 20240103 | 132100 | 2604945485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 339 | 20240103 | 132000 | 2604945485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 340 | 20240103 | 131900 | 2604945485 | 2270 | 2275 | 2275 | 2270 | 1003 |
| 341 | 20240103 | 131800 | 2602668660 | 2270 | 2270 | 2270 | 2270 | 4000 |
| 342 | 20240103 | 131700 | 2593588660 | 2270 | 2270 | 2270 | 2270 | 102 |
| 343 | 20240103 | 131600 | 2593357120 | 2270 | 2270 | 2270 | 2270 | 0 |
| 344 | 20240103 | 131500 | 2593357120 | 2270 | 2270 | 2270 | 2270 | 670 |
| 345 | 20240103 | 131400 | 2591836220 | 2270 | 2270 | 2270 | 2270 | 0 |
| 346 | 20240103 | 131300 | 2591836220 | 2270 | 2270 | 2270 | 2270 | 0 |
| 347 | 20240103 | 131200 | 2591836220 | 2270 | 2270 | 2270 | 2270 | 0 |
| 348 | 20240103 | 131100 | 2591836220 | 2270 | 2260 | 2270 | 2260 | 1322 |
| 349 | 20240103 | 131000 | 2588848480 | 2260 | 2260 | 2260 | 2260 | 5 |
| 350 | 20240103 | 130900 | 2588837180 | 2270 | 2270 | 2270 | 2270 | 201 |
| 351 | 20240103 | 130800 | 2588380910 | 2270 | 2265 | 2270 | 2255 | 954 |
| 352 | 20240103 | 130700 | 2586229615 | 2260 | 2260 | 2260 | 2260 | 5085 |
| 353 | 20240103 | 130600 | 2574737515 | 2265 | 2270 | 2275 | 2265 | 12957 |
| 354 | 20240103 | 130500 | 2545364270 | 2275 | 2275 | 2275 | 2275 | 9 |
| 355 | 20240103 | 130400 | 2545343795 | 2275 | 2275 | 2275 | 2275 | 2 |
| 356 | 20240103 | 130300 | 2545339245 | 2275 | 2275 | 2275 | 2275 | 500 |
| 357 | 20240103 | 130200 | 2544201745 | 2275 | 2275 | 2275 | 2275 | 0 |
| 358 | 20240103 | 130100 | 2544201745 | 2275 | 2275 | 2275 | 2270 | 1859 |
| 359 | 20240103 | 130000 | 2539972525 | 2270 | 2270 | 2270 | 2270 | 7 |
| 360 | 20240103 | 125900 | 2539956635 | 2270 | 2270 | 2270 | 2270 | 0 |
| 361 | 20240103 | 125800 | 2539956635 | 2270 | 2270 | 2270 | 2270 | 2 |
| 362 | 20240103 | 125700 | 2539952095 | 2275 | 2275 | 2275 | 2275 | 2878 |
| 363 | 20240103 | 125600 | 2533404645 | 2270 | 2270 | 2270 | 2270 | 0 |
| 364 | 20240103 | 125500 | 2533404645 | 2270 | 2270 | 2270 | 2270 | 0 |
| 365 | 20240103 | 125400 | 2533404645 | 2270 | 2280 | 2280 | 2270 | 9501 |
| 366 | 20240103 | 125300 | 2511802375 | 2280 | 2280 | 2280 | 2280 | 10 |
| 367 | 20240103 | 125200 | 2511779575 | 2275 | 2275 | 2275 | 2275 | 1018 |
| 368 | 20240103 | 125100 | 2509463625 | 2275 | 2275 | 2275 | 2275 | 842 |
| 369 | 20240103 | 125000 | 2507548075 | 2275 | 2275 | 2275 | 2275 | 8001 |
| 370 | 20240103 | 124900 | 2489345800 | 2275 | 2275 | 2275 | 2275 | 224 |
| 371 | 20240103 | 124800 | 2488836200 | 2275 | 2275 | 2275 | 2275 | 517 |
| 372 | 20240103 | 124700 | 2487660025 | 2280 | 2280 | 2280 | 2280 | 2569 |
| 373 | 20240103 | 124600 | 2481802705 | 2285 | 2285 | 2285 | 2285 | 485 |
| 374 | 20240103 | 124500 | 2480694480 | 2285 | 2285 | 2285 | 2285 | 48 |
| 375 | 20240103 | 124400 | 2480584800 | 2285 | 2285 | 2285 | 2285 | 5127 |
| 376 | 20240103 | 124300 | 2468869605 | 2290 | 2290 | 2290 | 2290 | 100 |
| 377 | 20240103 | 124200 | 2468640605 | 2290 | 2285 | 2290 | 2285 | 146 |
| 378 | 20240103 | 124100 | 2468306300 | 2290 | 2290 | 2290 | 2285 | 1362 |
| 379 | 20240103 | 124000 | 2465187355 | 2290 | 2290 | 2290 | 2290 | 2535 |
| 380 | 20240103 | 123900 | 2459382205 | 2295 | 2295 | 2295 | 2295 | 547 |
| 381 | 20240103 | 123800 | 2458126840 | 2290 | 2290 | 2290 | 2290 | 1001 |
| 382 | 20240103 | 123700 | 2455834550 | 2295 | 2290 | 2295 | 2290 | 6336 |
| 383 | 20240103 | 123600 | 2441295095 | 2290 | 2285 | 2290 | 2285 | 10024 |
| 384 | 20240103 | 123500 | 2418340255 | 2300 | 2300 | 2305 | 2285 | 30273 |
| 385 | 20240103 | 123400 | 2348712625 | 2295 | 2290 | 2295 | 2290 | 21326 |
| 386 | 20240103 | 123300 | 2299792775 | 2290 | 2285 | 2290 | 2285 | 2859 |
| 387 | 20240103 | 123200 | 2293254125 | 2285 | 2285 | 2285 | 2285 | 5004 |
| 388 | 20240103 | 123100 | 2281819985 | 2285 | 2285 | 2285 | 2285 | 2841 |
| 389 | 20240103 | 123000 | 2275328300 | 2285 | 2285 | 2285 | 2285 | 3 |
| 390 | 20240103 | 122900 | 2275321445 | 2280 | 2280 | 2280 | 2280 | 3 |
| 391 | 20240103 | 122800 | 2275314605 | 2285 | 2285 | 2285 | 2285 | 200 |
| 392 | 20240103 | 122700 | 2274857605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 393 | 20240103 | 122600 | 2274857605 | 2285 | 2280 | 2285 | 2280 | 3009 |
| 394 | 20240103 | 122500 | 2267992045 | 2285 | 2285 | 2285 | 2285 | 509 |
| 395 | 20240103 | 122400 | 2266828980 | 2290 | 2280 | 2290 | 2280 | 7005 |
| 396 | 20240103 | 122300 | 2250857540 | 2280 | 2280 | 2280 | 2280 | 230 |
| 397 | 20240103 | 122200 | 2250333140 | 2280 | 2280 | 2280 | 2280 | 0 |
| 398 | 20240103 | 122100 | 2250333140 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 399 | 20240103 | 122000 | 2248053140 | 2280 | 2280 | 2280 | 2280 | 0 |
| 400 | 20240103 | 121900 | 2248053140 | 2280 | 2280 | 2280 | 2280 | 1 |
| 401 | 20240103 | 121800 | 2248050860 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 402 | 20240103 | 121700 | 2245770860 | 2290 | 2290 | 2290 | 2290 | 46 |
| 403 | 20240103 | 121600 | 2245665520 | 2290 | 2290 | 2290 | 2280 | 3016 |
| 404 | 20240103 | 121500 | 2238780235 | 2290 | 2290 | 2290 | 2290 | 2001 |
| 405 | 20240103 | 121400 | 2234197945 | 2290 | 2290 | 2290 | 2290 | 2000 |
| 406 | 20240103 | 121300 | 2229617945 | 2290 | 2290 | 2290 | 2290 | 3936 |
| 407 | 20240103 | 121200 | 2220604505 | 2290 | 2290 | 2295 | 2290 | 13 |
| 408 | 20240103 | 121100 | 2220574710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 409 | 20240103 | 121000 | 2220574710 | 2290 | 2295 | 2295 | 2290 | 42 |
| 410 | 20240103 | 120900 | 2220478520 | 2290 | 2285 | 2295 | 2285 | 18361 |
| 411 | 20240103 | 120800 | 2178390885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 412 | 20240103 | 120700 | 2178390885 | 2280 | 2280 | 2280 | 2280 | 100 |
| 413 | 20240103 | 120600 | 2178162885 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 414 | 20240103 | 120500 | 2175877885 | 2280 | 2280 | 2280 | 2280 | 460 |
| 415 | 20240103 | 120400 | 2174829085 | 2280 | 2285 | 2285 | 2280 | 1258 |
| 416 | 20240103 | 120300 | 2171960820 | 2285 | 2285 | 2290 | 2285 | 1060 |
| 417 | 20240103 | 120200 | 2169533430 | 2285 | 2285 | 2285 | 2285 | 2235 |
| 418 | 20240103 | 120100 | 2164426455 | 2285 | 2285 | 2285 | 2285 | 1049 |
| 419 | 20240103 | 120000 | 2162029490 | 2285 | 2285 | 2285 | 2285 | 1 |
| 420 | 20240103 | 115900 | 2162027205 | 2285 | 2285 | 2285 | 2285 | 0 |
| 421 | 20240103 | 115800 | 2162027205 | 2285 | 2285 | 2285 | 2285 | 200 |
| 422 | 20240103 | 115700 | 2161570205 | 2285 | 2285 | 2285 | 2285 | 349 |
| 423 | 20240103 | 115600 | 2160772740 | 2285 | 2285 | 2285 | 2285 | 1 |
| 424 | 20240103 | 115500 | 2160770455 | 2285 | 2285 | 2285 | 2285 | 0 |
| 425 | 20240103 | 115400 | 2160770455 | 2285 | 2285 | 2285 | 2285 | 200 |
| 426 | 20240103 | 115300 | 2160313455 | 2285 | 2285 | 2285 | 2285 | 836 |
| 427 | 20240103 | 115200 | 2158403195 | 2285 | 2285 | 2285 | 2285 | 1187 |
| 428 | 20240103 | 115100 | 2155690900 | 2285 | 2285 | 2285 | 2285 | 1 |
| 429 | 20240103 | 115000 | 2155688615 | 2285 | 2285 | 2285 | 2285 | 7 |
| 430 | 20240103 | 114900 | 2155672620 | 2285 | 2290 | 2290 | 2285 | 1001 |
| 431 | 20240103 | 114800 | 2153385330 | 2290 | 2290 | 2290 | 2290 | 1383 |
| 432 | 20240103 | 114700 | 2150218260 | 2290 | 2290 | 2290 | 2290 | 0 |
| 433 | 20240103 | 114600 | 2150218260 | 2290 | 2295 | 2295 | 2290 | 11640 |
| 434 | 20240103 | 114500 | 2123504475 | 2290 | 2290 | 2290 | 2290 | 1 |
| 435 | 20240103 | 114400 | 2123502185 | 2290 | 2295 | 2295 | 2290 | 1006 |
| 436 | 20240103 | 114300 | 2121198415 | 2290 | 2295 | 2295 | 2290 | 13027 |
| 437 | 20240103 | 114200 | 2091306700 | 2295 | 2290 | 2295 | 2290 | 1756 |
| 438 | 20240103 | 114100 | 2087279180 | 2290 | 2285 | 2295 | 2285 | 5702 |
| 439 | 20240103 | 114000 | 2074193390 | 2285 | 2295 | 2295 | 2285 | 743 |
| 440 | 20240103 | 113900 | 2072489225 | 2295 | 2290 | 2295 | 2285 | 29238 |
| 441 | 20240103 | 113800 | 2005511715 | 2285 | 2285 | 2285 | 2285 | 14803 |
| 442 | 20240103 | 113700 | 1971686860 | 2280 | 2280 | 2280 | 2280 | 26 |
| 443 | 20240103 | 113600 | 1971627580 | 2280 | 2275 | 2280 | 2270 | 8056 |
| 444 | 20240103 | 113500 | 1953262455 | 2275 | 2275 | 2275 | 2275 | 12587 |
| 445 | 20240103 | 113400 | 1924627030 | 2275 | 2275 | 2275 | 2275 | 1421 |
| 446 | 20240103 | 113300 | 1921394255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 447 | 20240103 | 113200 | 1921394255 | 2270 | 2275 | 2275 | 2270 | 4254 |
| 448 | 20240103 | 113100 | 1911716490 | 2275 | 2280 | 2280 | 2275 | 731 |
| 449 | 20240103 | 113000 | 1910050225 | 2280 | 2280 | 2280 | 2280 | 7233 |
| 450 | 20240103 | 112900 | 1893558985 | 2280 | 2280 | 2280 | 2275 | 2646 |
| 451 | 20240103 | 112800 | 1887526775 | 2280 | 2280 | 2280 | 2280 | 331 |
| 452 | 20240103 | 112700 | 1886772095 | 2280 | 2265 | 2280 | 2265 | 24244 |
| 453 | 20240103 | 112600 | 1831710700 | 2265 | 2265 | 2265 | 2265 | 1 |
| 454 | 20240103 | 112500 | 1831708435 | 2265 | 2265 | 2265 | 2265 | 0 |
| 455 | 20240103 | 112400 | 1831708435 | 2265 | 2265 | 2265 | 2265 | 500 |
| 456 | 20240103 | 112300 | 1830575935 | 2265 | 2265 | 2265 | 2265 | 1071 |
| 457 | 20240103 | 112200 | 1828150120 | 2265 | 2265 | 2265 | 2265 | 0 |
| 458 | 20240103 | 112100 | 1828150120 | 2265 | 2265 | 2265 | 2265 | 1 |
| 459 | 20240103 | 112000 | 1828147855 | 2265 | 2265 | 2265 | 2265 | 40 |
| 460 | 20240103 | 111900 | 1828057255 | 2265 | 2265 | 2265 | 2265 | 0 |
| 461 | 20240103 | 111800 | 1828057255 | 2265 | 2265 | 2265 | 2265 | 0 |
| 462 | 20240103 | 111700 | 1828057255 | 2265 | 2265 | 2265 | 2265 | 1 |
| 463 | 20240103 | 111600 | 1828054990 | 2270 | 2270 | 2270 | 2270 | 0 |
| 464 | 20240103 | 111500 | 1828054990 | 2270 | 2270 | 2270 | 2270 | 18 |
| 465 | 20240103 | 111400 | 1828014130 | 2270 | 2270 | 2270 | 2270 | 2200 |
| 466 | 20240103 | 111300 | 1823020130 | 2270 | 2270 | 2270 | 2270 | 300 |
| 467 | 20240103 | 111200 | 1822339130 | 2270 | 2265 | 2270 | 2265 | 468 |
| 468 | 20240103 | 111100 | 1821276775 | 2270 | 2270 | 2270 | 2270 | 0 |
| 469 | 20240103 | 111000 | 1821276775 | 2270 | 2270 | 2270 | 2270 | 420 |
| 470 | 20240103 | 110900 | 1820323375 | 2265 | 2265 | 2265 | 2265 | 6 |
| 471 | 20240103 | 110800 | 1820309785 | 2265 | 2265 | 2265 | 2265 | 1269 |
| 472 | 20240103 | 110700 | 1817435500 | 2260 | 2260 | 2260 | 2260 | 99 |
| 473 | 20240103 | 110600 | 1817211760 | 2260 | 2260 | 2260 | 2260 | 0 |
| 474 | 20240103 | 110500 | 1817211760 | 2260 | 2260 | 2260 | 2260 | 444 |
| 475 | 20240103 | 110400 | 1816208320 | 2255 | 2255 | 2255 | 2255 | 1612 |
| 476 | 20240103 | 110300 | 1812573260 | 2255 | 2255 | 2255 | 2255 | 264 |
| 477 | 20240103 | 110200 | 1811977940 | 2255 | 2255 | 2255 | 2255 | 0 |
| 478 | 20240103 | 110100 | 1811977940 | 2255 | 2255 | 2255 | 2255 | 717 |
| 479 | 20240103 | 110000 | 1810361105 | 2255 | 2255 | 2255 | 2255 | 5004 |
| 480 | 20240103 | 105900 | 1799077085 | 2250 | 2250 | 2250 | 2250 | 0 |
| 481 | 20240103 | 105800 | 1799077085 | 2250 | 2260 | 2260 | 2250 | 5001 |
| 482 | 20240103 | 105700 | 1787777785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 483 | 20240103 | 105600 | 1787777785 | 2260 | 2260 | 2260 | 2260 | 584 |
| 484 | 20240103 | 105500 | 1786457945 | 2265 | 2265 | 2265 | 2265 | 10 |
| 485 | 20240103 | 105400 | 1786435295 | 2265 | 2250 | 2265 | 2250 | 75 |
| 486 | 20240103 | 105300 | 1786266515 | 2250 | 2255 | 2255 | 2250 | 434 |
| 487 | 20240103 | 105200 | 1785289000 | 2245 | 2260 | 2260 | 2245 | 92785 |
| 488 | 20240103 | 105100 | 1576825435 | 2250 | 2275 | 2275 | 2250 | 70002 |
| 489 | 20240103 | 105000 | 1418759710 | 2275 | 2275 | 2275 | 2270 | 3443 |
| 490 | 20240103 | 104900 | 1410927085 | 2275 | 2275 | 2275 | 2275 | 25 |
| 491 | 20240103 | 104800 | 1410870210 | 2265 | 2265 | 2265 | 2265 | 69 |
| 492 | 20240103 | 104700 | 1410713925 | 2265 | 2270 | 2270 | 2265 | 2632 |
| 493 | 20240103 | 104600 | 1404739290 | 2275 | 2275 | 2275 | 2275 | 0 |
| 494 | 20240103 | 104500 | 1404739290 | 2275 | 2275 | 2275 | 2275 | 1011 |
| 495 | 20240103 | 104400 | 1402439265 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 496 | 20240103 | 104300 | 1400164265 | 2270 | 2270 | 2270 | 2270 | 200 |
| 497 | 20240103 | 104200 | 1399710265 | 2270 | 2275 | 2275 | 2270 | 2818 |
| 498 | 20240103 | 104100 | 1393305055 | 2275 | 2275 | 2275 | 2275 | 5 |
| 499 | 20240103 | 104000 | 1393293680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 500 | 20240103 | 103900 | 1393293680 | 2275 | 2280 | 2280 | 2275 | 621 |
| 501 | 20240103 | 103800 | 1391878405 | 2280 | 2280 | 2280 | 2275 | 158 |
| 502 | 20240103 | 103700 | 1391518170 | 2280 | 2280 | 2285 | 2280 | 71 |
| 503 | 20240103 | 103600 | 1391356230 | 2275 | 2285 | 2285 | 2275 | 4766 |
| 504 | 20240103 | 103500 | 1380466020 | 2285 | 2260 | 2285 | 2260 | 68168 |
| 505 | 20240103 | 103400 | 1225521940 | 2260 | 2270 | 2270 | 2260 | 4903 |
| 506 | 20240103 | 103300 | 1214428230 | 2260 | 2260 | 2260 | 2260 | 1 |
| 507 | 20240103 | 103200 | 1214425970 | 2260 | 2260 | 2260 | 2260 | 0 |
| 508 | 20240103 | 103100 | 1214425970 | 2260 | 2265 | 2270 | 2260 | 3663 |
| 509 | 20240103 | 103000 | 1206132015 | 2260 | 2260 | 2260 | 2260 | 500 |
| 510 | 20240103 | 102900 | 1205002015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 511 | 20240103 | 102800 | 1205002015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 512 | 20240103 | 102700 | 1205002015 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 513 | 20240103 | 102600 | 1202737015 | 2265 | 2265 | 2265 | 2265 | 750 |
| 514 | 20240103 | 102500 | 1201038265 | 2270 | 2265 | 2270 | 2265 | 102 |
| 515 | 20240103 | 102400 | 1200807225 | 2265 | 2265 | 2265 | 2265 | 1530 |
| 516 | 20240103 | 102300 | 1197341775 | 2265 | 2265 | 2265 | 2265 | 24 |
| 517 | 20240103 | 102200 | 1197287415 | 2265 | 2270 | 2270 | 2265 | 60 |
| 518 | 20240103 | 102100 | 1197151465 | 2270 | 2270 | 2270 | 2270 | 1300 |
| 519 | 20240103 | 102000 | 1194200465 | 2270 | 2270 | 2270 | 2270 | 1341 |
| 520 | 20240103 | 101900 | 1191156395 | 2265 | 2260 | 2265 | 2260 | 187 |
| 521 | 20240103 | 101800 | 1190733115 | 2260 | 2260 | 2260 | 2260 | 1 |
| 522 | 20240103 | 101700 | 1190730855 | 2265 | 2265 | 2265 | 2265 | 217 |
| 523 | 20240103 | 101600 | 1190239350 | 2265 | 2265 | 2270 | 2265 | 3466 |
| 524 | 20240103 | 101500 | 1182385845 | 2265 | 2265 | 2265 | 2260 | 1520 |
| 525 | 20240103 | 101400 | 1178948050 | 2265 | 2260 | 2270 | 2260 | 699 |
| 526 | 20240103 | 101300 | 1177366040 | 2270 | 2270 | 2270 | 2270 | 100 |
| 527 | 20240103 | 101200 | 1177139040 | 2260 | 2260 | 2270 | 2260 | 10351 |
| 528 | 20240103 | 101100 | 1153645780 | 2260 | 2260 | 2260 | 2260 | 1 |
| 529 | 20240103 | 101000 | 1153643520 | 2260 | 2265 | 2270 | 2260 | 819 |
| 530 | 20240103 | 100900 | 1151792170 | 2270 | 2265 | 2270 | 2260 | 30575 |
| 531 | 20240103 | 100800 | 1082689395 | 2270 | 2270 | 2270 | 2270 | 15892 |
| 532 | 20240103 | 100700 | 1046614555 | 2265 | 2245 | 2265 | 2245 | 13891 |
| 533 | 20240103 | 100600 | 1015177345 | 2245 | 2245 | 2245 | 2245 | 0 |
| 534 | 20240103 | 100500 | 1015177345 | 2245 | 2245 | 2245 | 2245 | 0 |
| 535 | 20240103 | 100400 | 1015177345 | 2245 | 2245 | 2245 | 2245 | 0 |
| 536 | 20240103 | 100300 | 1015177345 | 2245 | 2245 | 2245 | 2245 | 1 |
| 537 | 20240103 | 100200 | 1015175100 | 2245 | 2245 | 2245 | 2245 | 472 |
| 538 | 20240103 | 100100 | 1014115460 | 2255 | 2255 | 2255 | 2255 | 0 |
| 539 | 20240103 | 100000 | 1014115460 | 2255 | 2255 | 2255 | 2255 | 403 |
| 540 | 20240103 | 095900 | 1013206695 | 2255 | 2245 | 2255 | 2240 | 13555 |
| 541 | 20240103 | 095800 | 982794175 | 2240 | 2240 | 2240 | 2240 | 7000 |
| 542 | 20240103 | 095700 | 967114175 | 2240 | 2245 | 2245 | 2240 | 1656 |
| 543 | 20240103 | 095600 | 963401870 | 2250 | 2250 | 2250 | 2250 | 423 |
| 544 | 20240103 | 095500 | 962450120 | 2250 | 2245 | 2250 | 2245 | 675 |
| 545 | 20240103 | 095400 | 960932520 | 2245 | 2245 | 2245 | 2245 | 0 |
| 546 | 20240103 | 095300 | 960932520 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 547 | 20240103 | 095200 | 958687520 | 2245 | 2245 | 2245 | 2245 | 0 |
| 548 | 20240103 | 095100 | 958687520 | 2245 | 2245 | 2245 | 2245 | 457 |
| 549 | 20240103 | 095000 | 957661555 | 2245 | 2255 | 2255 | 2245 | 666 |
| 550 | 20240103 | 094900 | 956160305 | 2255 | 2245 | 2255 | 2240 | 1013 |
| 551 | 20240103 | 094800 | 953886020 | 2245 | 2250 | 2255 | 2245 | 31645 |
| 552 | 20240103 | 094700 | 882842395 | 2255 | 2255 | 2255 | 2250 | 12635 |
| 553 | 20240103 | 094600 | 854413135 | 2250 | 2260 | 2260 | 2250 | 1432 |
| 554 | 20240103 | 094500 | 851182965 | 2260 | 2260 | 2260 | 2255 | 2923 |
| 555 | 20240103 | 094400 | 844588125 | 2260 | 2275 | 2275 | 2260 | 2151 |
| 556 | 20240103 | 094300 | 839711865 | 2275 | 2260 | 2275 | 2260 | 6002 |
| 557 | 20240103 | 094200 | 826107345 | 2260 | 2260 | 2260 | 2260 | 200 |
| 558 | 20240103 | 094100 | 825655345 | 2260 | 2260 | 2260 | 2260 | 1001 |
| 559 | 20240103 | 094000 | 823393085 | 2255 | 2280 | 2280 | 2255 | 10097 |
| 560 | 20240103 | 093900 | 800607200 | 2280 | 2265 | 2280 | 2255 | 23459 |
| 561 | 20240103 | 093800 | 747607475 | 2275 | 2265 | 2280 | 2265 | 8307 |
| 562 | 20240103 | 093700 | 728712990 | 2260 | 2250 | 2275 | 2250 | 1988 |
| 563 | 20240103 | 093600 | 724198925 | 2270 | 2260 | 2270 | 2260 | 17527 |
| 564 | 20240103 | 093500 | 684560530 | 2260 | 2255 | 2260 | 2250 | 2875 |
| 565 | 20240103 | 093400 | 678078680 | 2255 | 2255 | 2255 | 2255 | 500 |
| 566 | 20240103 | 093300 | 676951180 | 2260 | 2260 | 2260 | 2255 | 1033 |
| 567 | 20240103 | 093200 | 674620760 | 2255 | 2260 | 2260 | 2255 | 2952 |
| 568 | 20240103 | 093100 | 667949245 | 2260 | 2260 | 2260 | 2260 | 928 |
| 569 | 20240103 | 093000 | 665851965 | 2260 | 2260 | 2260 | 2255 | 6523 |
| 570 | 20240103 | 092900 | 651110080 | 2255 | 2255 | 2255 | 2250 | 11583 |
| 571 | 20240103 | 092800 | 624995300 | 2255 | 2240 | 2255 | 2240 | 46602 |
| 572 | 20240103 | 092700 | 520197710 | 2245 | 2230 | 2245 | 2230 | 19938 |
| 573 | 20240103 | 092600 | 475563555 | 2230 | 2230 | 2230 | 2220 | 2457 |
| 574 | 20240103 | 092500 | 470084495 | 2230 | 2215 | 2230 | 2215 | 8902 |
| 575 | 20240103 | 092400 | 450294465 | 2215 | 2215 | 2220 | 2215 | 4835 |
| 576 | 20240103 | 092300 | 439582070 | 2205 | 2210 | 2210 | 2205 | 3761 |
| 577 | 20240103 | 092200 | 431270265 | 2210 | 2210 | 2210 | 2210 | 631 |
| 578 | 20240103 | 092100 | 429875755 | 2210 | 2215 | 2215 | 2205 | 2323 |
| 579 | 20240103 | 092000 | 424744420 | 2215 | 2220 | 2220 | 2215 | 1567 |
| 580 | 20240103 | 091900 | 421268015 | 2220 | 2200 | 2220 | 2200 | 301 |
| 581 | 20240103 | 091800 | 420599815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 582 | 20240103 | 091700 | 420599815 | 2200 | 2220 | 2220 | 2200 | 839 |
| 583 | 20240103 | 091600 | 418749485 | 2220 | 2220 | 2220 | 2220 | 4004 |
| 584 | 20240103 | 091500 | 409860605 | 2195 | 2195 | 2195 | 2195 | 42 |
| 585 | 20240103 | 091400 | 409768415 | 2195 | 2200 | 2220 | 2195 | 4003 |
| 586 | 20240103 | 091300 | 400952815 | 2200 | 2200 | 2200 | 2200 | 3829 |
| 587 | 20240103 | 091200 | 392529015 | 2200 | 2205 | 2210 | 2200 | 30298 |
| 588 | 20240103 | 091100 | 325819610 | 2205 | 2210 | 2210 | 2205 | 3481 |
| 589 | 20240103 | 091000 | 318141515 | 2210 | 2210 | 2210 | 2210 | 16232 |
| 590 | 20240103 | 090900 | 282268795 | 2210 | 2240 | 2240 | 2210 | 15341 |
| 591 | 20240103 | 090800 | 248209140 | 2235 | 2250 | 2250 | 2235 | 4301 |
| 592 | 20240103 | 090700 | 238575740 | 2240 | 2240 | 2245 | 2240 | 10921 |
| 593 | 20240103 | 090600 | 214084260 | 2235 | 2235 | 2235 | 2215 | 15560 |
| 594 | 20240103 | 090500 | 179337555 | 2235 | 2220 | 2235 | 2210 | 15392 |
| 595 | 20240103 | 090400 | 145023250 | 2210 | 2205 | 2225 | 2205 | 2212 |
| 596 | 20240103 | 090300 | 140118545 | 2200 | 2195 | 2200 | 2195 | 1368 |
| 597 | 20240103 | 090200 | 137110635 | 2210 | 2175 | 2210 | 2175 | 1607 |
| 598 | 20240103 | 090100 | 133598255 | 2175 | 2170 | 2195 | 2170 | 2736 |
| 599 | 20240103 | 090000 | 127653390 | 2165 | 2235 | 2270 | 2165 | 57152 |