29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 3 | 20240104 | 185100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20240104 | 185000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20240104 | 184900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20240104 | 184800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20240104 | 184700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20240104 | 184600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20240104 | 184500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20240104 | 184400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20240104 | 184300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20240104 | 184200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20240104 | 184100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20240104 | 184000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20240104 | 183900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20240104 | 183800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20240104 | 183700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20240104 | 183600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20240104 | 183500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20240104 | 183400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20240104 | 183300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20240104 | 183200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20240104 | 183100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20240104 | 183000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20240104 | 182900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20240104 | 182800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20240104 | 182700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20240104 | 182600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20240104 | 182500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20240104 | 182400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20240104 | 182300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20240104 | 182200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 33 | 20240104 | 182100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20240104 | 182000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20240104 | 181900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20240104 | 181800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20240104 | 181700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20240104 | 181600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20240104 | 181500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20240104 | 181400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20240104 | 181300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20240104 | 181200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20240104 | 181100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20240104 | 181000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20240104 | 180900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20240104 | 180800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20240104 | 180700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20240104 | 180600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20240104 | 180500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20240104 | 180400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20240104 | 180300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20240104 | 180200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20240104 | 180100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20240104 | 180000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20240104 | 175900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20240104 | 175800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20240104 | 175700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20240104 | 175600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20240104 | 175500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20240104 | 175400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20240104 | 175300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20240104 | 175200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 63 | 20240104 | 175100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20240104 | 175000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20240104 | 174900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20240104 | 174800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20240104 | 174700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20240104 | 174600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20240104 | 174500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20240104 | 174400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20240104 | 174300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20240104 | 174200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20240104 | 174100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20240104 | 174000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20240104 | 173900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20240104 | 173800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20240104 | 173700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20240104 | 173600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20240104 | 173500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20240104 | 173400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20240104 | 173300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20240104 | 173200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20240104 | 173100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20240104 | 173000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20240104 | 172900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20240104 | 172800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20240104 | 172700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20240104 | 172600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20240104 | 172500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20240104 | 172400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20240104 | 172300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20240104 | 172200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 93 | 20240104 | 172100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20240104 | 172000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20240104 | 171900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20240104 | 171800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20240104 | 171700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20240104 | 171600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20240104 | 171500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20240104 | 171400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20240104 | 171300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20240104 | 171200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20240104 | 171100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20240104 | 171000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20240104 | 170900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20240104 | 170800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20240104 | 170700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20240104 | 170600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20240104 | 170500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20240104 | 170400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20240104 | 170300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20240104 | 170200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20240104 | 170100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20240104 | 170000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20240104 | 165900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20240104 | 165800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20240104 | 165700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20240104 | 165600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20240104 | 165500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20240104 | 165400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20240104 | 165300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20240104 | 165200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 123 | 20240104 | 165100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20240104 | 165000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20240104 | 164900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20240104 | 164800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20240104 | 164700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20240104 | 164600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20240104 | 164500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20240104 | 164400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20240104 | 164300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20240104 | 164200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20240104 | 164100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20240104 | 164000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20240104 | 163900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20240104 | 163800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20240104 | 163700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20240104 | 163600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20240104 | 163500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20240104 | 163400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20240104 | 163300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20240104 | 163200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20240104 | 163100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20240104 | 163000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20240104 | 162900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20240104 | 162800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20240104 | 162700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20240104 | 162600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20240104 | 162500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20240104 | 162400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20240104 | 162300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20240104 | 162200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 153 | 20240104 | 162100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20240104 | 162000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20240104 | 161900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20240104 | 161800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20240104 | 161700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20240104 | 161600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20240104 | 161500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20240104 | 161400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20240104 | 161300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20240104 | 161200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20240104 | 161100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20240104 | 161000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20240104 | 160900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20240104 | 160800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20240104 | 160700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20240104 | 160600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20240104 | 160500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20240104 | 160400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20240104 | 160300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20240104 | 160200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20240104 | 160100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20240104 | 160000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20240104 | 155900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20240104 | 155800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20240104 | 155700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20240104 | 155600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20240104 | 155500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20240104 | 155400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20240104 | 155300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20240104 | 155200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 183 | 20240104 | 155100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20240104 | 155000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20240104 | 154900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20240104 | 154800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20240104 | 154700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20240104 | 154600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20240104 | 154500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20240104 | 154400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20240104 | 154300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20240104 | 154200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20240104 | 154100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20240104 | 154000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20240104 | 153900 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20240104 | 153800 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20240104 | 153700 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20240104 | 153600 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20240104 | 153500 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20240104 | 153400 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20240104 | 153300 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20240104 | 153200 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20240104 | 153100 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20240104 | 153000 | 2756511685 | 2225 | 2225 | 2225 | 2225 | 10645 |
| 205 | 20240104 | 152900 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20240104 | 152800 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20240104 | 152700 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20240104 | 152600 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20240104 | 152500 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 210 | 20240104 | 152400 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20240104 | 152300 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20240104 | 152200 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 213 | 20240104 | 152100 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20240104 | 152000 | 2732826560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20240104 | 151900 | 2732826560 | 2225 | 2225 | 2225 | 2220 | 694 |
| 216 | 20240104 | 151800 | 2731285735 | 2225 | 2225 | 2225 | 2220 | 2446 |
| 217 | 20240104 | 151700 | 2725850410 | 2225 | 2220 | 2225 | 2220 | 287 |
| 218 | 20240104 | 151600 | 2725213190 | 2220 | 2225 | 2225 | 2220 | 285 |
| 219 | 20240104 | 151500 | 2724580050 | 2220 | 2220 | 2220 | 2215 | 3310 |
| 220 | 20240104 | 151400 | 2717231875 | 2220 | 2220 | 2220 | 2220 | 1876 |
| 221 | 20240104 | 151300 | 2713067155 | 2220 | 2225 | 2225 | 2220 | 1810 |
| 222 | 20240104 | 151200 | 2709042860 | 2225 | 2225 | 2225 | 2225 | 217 |
| 223 | 20240104 | 151100 | 2708560035 | 2225 | 2225 | 2225 | 2225 | 794 |
| 224 | 20240104 | 151000 | 2706793385 | 2225 | 2220 | 2225 | 2220 | 312 |
| 225 | 20240104 | 150900 | 2706100690 | 2220 | 2220 | 2220 | 2215 | 1245 |
| 226 | 20240104 | 150800 | 2703337440 | 2220 | 2220 | 2220 | 2215 | 1617 |
| 227 | 20240104 | 150700 | 2699755730 | 2215 | 2215 | 2220 | 2215 | 3446 |
| 228 | 20240104 | 150600 | 2692122835 | 2215 | 2220 | 2220 | 2215 | 258 |
| 229 | 20240104 | 150500 | 2691551345 | 2220 | 2215 | 2220 | 2215 | 2930 |
| 230 | 20240104 | 150400 | 2685061345 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20240104 | 150300 | 2685061345 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 232 | 20240104 | 150200 | 2682841345 | 2220 | 2215 | 2220 | 2215 | 96 |
| 233 | 20240104 | 150100 | 2682628675 | 2215 | 2215 | 2215 | 2215 | 4408 |
| 234 | 20240104 | 150000 | 2672864955 | 2215 | 2220 | 2220 | 2215 | 187 |
| 235 | 20240104 | 145900 | 2672450740 | 2220 | 2220 | 2220 | 2220 | 129 |
| 236 | 20240104 | 145800 | 2672164360 | 2215 | 2220 | 2220 | 2215 | 3435 |
| 237 | 20240104 | 145700 | 2664555785 | 2220 | 2220 | 2220 | 2215 | 826 |
| 238 | 20240104 | 145600 | 2662723515 | 2220 | 2220 | 2225 | 2220 | 349 |
| 239 | 20240104 | 145500 | 2661948635 | 2225 | 2220 | 2225 | 2215 | 1083 |
| 240 | 20240104 | 145400 | 2659544610 | 2220 | 2220 | 2220 | 2220 | 1424 |
| 241 | 20240104 | 145300 | 2656383330 | 2220 | 2220 | 2220 | 2220 | 8465 |
| 242 | 20240104 | 145200 | 2637591030 | 2220 | 2220 | 2220 | 2220 | 300 |
| 243 | 20240104 | 145100 | 2636925030 | 2220 | 2220 | 2220 | 2220 | 2303 |
| 244 | 20240104 | 145000 | 2631812370 | 2220 | 2225 | 2225 | 2220 | 63 |
| 245 | 20240104 | 144900 | 2631672505 | 2225 | 2225 | 2225 | 2225 | 450 |
| 246 | 20240104 | 144800 | 2630671255 | 2220 | 2220 | 2220 | 2220 | 23 |
| 247 | 20240104 | 144700 | 2630620195 | 2225 | 2220 | 2225 | 2220 | 2520 |
| 248 | 20240104 | 144600 | 2625025695 | 2220 | 2225 | 2225 | 2220 | 846 |
| 249 | 20240104 | 144500 | 2623147570 | 2220 | 2225 | 2230 | 2220 | 7681 |
| 250 | 20240104 | 144400 | 2606082900 | 2230 | 2230 | 2230 | 2230 | 203 |
| 251 | 20240104 | 144300 | 2605630210 | 2230 | 2225 | 2230 | 2225 | 1317 |
| 252 | 20240104 | 144200 | 2602693940 | 2230 | 2235 | 2235 | 2225 | 73 |
| 253 | 20240104 | 144100 | 2602531285 | 2230 | 2230 | 2230 | 2230 | 3 |
| 254 | 20240104 | 144000 | 2602524595 | 2235 | 2225 | 2235 | 2225 | 323 |
| 255 | 20240104 | 143900 | 2601805900 | 2225 | 2230 | 2230 | 2225 | 1427 |
| 256 | 20240104 | 143800 | 2598628325 | 2230 | 2225 | 2240 | 2225 | 1693 |
| 257 | 20240104 | 143700 | 2594852930 | 2235 | 2230 | 2235 | 2230 | 23 |
| 258 | 20240104 | 143600 | 2594801635 | 2225 | 2225 | 2225 | 2225 | 3809 |
| 259 | 20240104 | 143500 | 2586326610 | 2225 | 2230 | 2230 | 2225 | 817 |
| 260 | 20240104 | 143400 | 2584508780 | 2225 | 2230 | 2230 | 2225 | 5231 |
| 261 | 20240104 | 143300 | 2572867860 | 2230 | 2230 | 2230 | 2230 | 269 |
| 262 | 20240104 | 143200 | 2572267990 | 2235 | 2235 | 2235 | 2235 | 5 |
| 263 | 20240104 | 143100 | 2572256815 | 2235 | 2235 | 2235 | 2235 | 0 |
| 264 | 20240104 | 143000 | 2572256815 | 2235 | 2230 | 2235 | 2225 | 4477 |
| 265 | 20240104 | 142900 | 2562278125 | 2230 | 2235 | 2235 | 2230 | 5383 |
| 266 | 20240104 | 142800 | 2550264145 | 2235 | 2240 | 2240 | 2235 | 9649 |
| 267 | 20240104 | 142700 | 2528662670 | 2240 | 2245 | 2245 | 2240 | 1003 |
| 268 | 20240104 | 142600 | 2526413905 | 2245 | 2245 | 2245 | 2245 | 736 |
| 269 | 20240104 | 142500 | 2524761585 | 2240 | 2245 | 2245 | 2240 | 3030 |
| 270 | 20240104 | 142400 | 2517974235 | 2240 | 2240 | 2245 | 2240 | 18242 |
| 271 | 20240104 | 142300 | 2477031970 | 2240 | 2235 | 2240 | 2235 | 1482 |
| 272 | 20240104 | 142200 | 2473712660 | 2240 | 2235 | 2240 | 2235 | 86 |
| 273 | 20240104 | 142100 | 2473520445 | 2240 | 2240 | 2240 | 2240 | 2000 |
| 274 | 20240104 | 142000 | 2469040445 | 2240 | 2240 | 2240 | 2240 | 1526 |
| 275 | 20240104 | 141900 | 2465622205 | 2240 | 2240 | 2240 | 2240 | 3149 |
| 276 | 20240104 | 141800 | 2458568445 | 2240 | 2245 | 2245 | 2240 | 169 |
| 277 | 20240104 | 141700 | 2458189350 | 2245 | 2240 | 2245 | 2240 | 4676 |
| 278 | 20240104 | 141600 | 2447714110 | 2240 | 2240 | 2240 | 2240 | 329 |
| 279 | 20240104 | 141500 | 2446977150 | 2240 | 2240 | 2240 | 2240 | 1298 |
| 280 | 20240104 | 141400 | 2444069630 | 2240 | 2240 | 2240 | 2240 | 137 |
| 281 | 20240104 | 141300 | 2443762750 | 2240 | 2245 | 2245 | 2240 | 10348 |
| 282 | 20240104 | 141200 | 2420581730 | 2240 | 2240 | 2240 | 2240 | 601 |
| 283 | 20240104 | 141100 | 2419235490 | 2240 | 2240 | 2245 | 2235 | 657 |
| 284 | 20240104 | 141000 | 2417763970 | 2245 | 2240 | 2245 | 2240 | 6258 |
| 285 | 20240104 | 140900 | 2403741265 | 2245 | 2240 | 2245 | 2240 | 221 |
| 286 | 20240104 | 140800 | 2403246040 | 2240 | 2235 | 2240 | 2235 | 19931 |
| 287 | 20240104 | 140700 | 2358625175 | 2235 | 2225 | 2235 | 2225 | 2629 |
| 288 | 20240104 | 140600 | 2352763255 | 2230 | 2230 | 2230 | 2230 | 600 |
| 289 | 20240104 | 140500 | 2351425255 | 2225 | 2230 | 2230 | 2225 | 769 |
| 290 | 20240104 | 140400 | 2349711885 | 2230 | 2230 | 2230 | 2230 | 1579 |
| 291 | 20240104 | 140300 | 2346190715 | 2230 | 2230 | 2230 | 2230 | 100 |
| 292 | 20240104 | 140200 | 2345967715 | 2220 | 2220 | 2220 | 2220 | 263 |
| 293 | 20240104 | 140100 | 2345383855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 294 | 20240104 | 140000 | 2345383855 | 2220 | 2225 | 2225 | 2220 | 4005 |
| 295 | 20240104 | 135900 | 2336478655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 296 | 20240104 | 135800 | 2336478655 | 2225 | 2225 | 2230 | 2225 | 2037 |
| 297 | 20240104 | 135700 | 2331946305 | 2225 | 2230 | 2230 | 2225 | 626 |
| 298 | 20240104 | 135600 | 2330550340 | 2230 | 2230 | 2230 | 2230 | 447 |
| 299 | 20240104 | 135500 | 2329553530 | 2230 | 2230 | 2230 | 2230 | 2330 |
| 300 | 20240104 | 135400 | 2324357630 | 2230 | 2230 | 2230 | 2230 | 850 |
| 301 | 20240104 | 135300 | 2322462130 | 2230 | 2230 | 2230 | 2230 | 222 |
| 302 | 20240104 | 135200 | 2321967070 | 2230 | 2230 | 2230 | 2230 | 0 |
| 303 | 20240104 | 135100 | 2321967070 | 2230 | 2230 | 2235 | 2230 | 2879 |
| 304 | 20240104 | 135000 | 2315540675 | 2230 | 2230 | 2230 | 2230 | 4 |
| 305 | 20240104 | 134900 | 2315531755 | 2230 | 2230 | 2230 | 2230 | 248 |
| 306 | 20240104 | 134800 | 2314978715 | 2235 | 2235 | 2235 | 2235 | 236 |
| 307 | 20240104 | 134700 | 2314451255 | 2235 | 2235 | 2235 | 2235 | 10 |
| 308 | 20240104 | 134600 | 2314428905 | 2230 | 2240 | 2240 | 2230 | 2565 |
| 309 | 20240104 | 134500 | 2308700030 | 2235 | 2240 | 2240 | 2235 | 10083 |
| 310 | 20240104 | 134400 | 2286160260 | 2240 | 2240 | 2240 | 2240 | 1840 |
| 311 | 20240104 | 134300 | 2282038660 | 2245 | 2240 | 2245 | 2240 | 1506 |
| 312 | 20240104 | 134200 | 2278657945 | 2240 | 2245 | 2245 | 2240 | 1278 |
| 313 | 20240104 | 134100 | 2275789635 | 2245 | 2240 | 2245 | 2240 | 244 |
| 314 | 20240104 | 134000 | 2275241905 | 2245 | 2240 | 2245 | 2240 | 6246 |
| 315 | 20240104 | 133900 | 2261224805 | 2240 | 2240 | 2240 | 2240 | 18990 |
| 316 | 20240104 | 133800 | 2218687205 | 2240 | 2240 | 2240 | 2235 | 3166 |
| 317 | 20240104 | 133700 | 2211595865 | 2240 | 2235 | 2240 | 2235 | 529 |
| 318 | 20240104 | 133600 | 2210411905 | 2235 | 2235 | 2235 | 2235 | 207 |
| 319 | 20240104 | 133500 | 2209949260 | 2235 | 2235 | 2235 | 2235 | 2625 |
| 320 | 20240104 | 133400 | 2204082385 | 2235 | 2230 | 2235 | 2230 | 1200 |
| 321 | 20240104 | 133300 | 2201404610 | 2230 | 2235 | 2235 | 2230 | 405 |
| 322 | 20240104 | 133200 | 2200501410 | 2235 | 2235 | 2235 | 2230 | 3414 |
| 323 | 20240104 | 133100 | 2192873620 | 2240 | 2235 | 2240 | 2235 | 515 |
| 324 | 20240104 | 133000 | 2191722545 | 2235 | 2230 | 2235 | 2230 | 1084 |
| 325 | 20240104 | 132900 | 2189302070 | 2235 | 2235 | 2235 | 2235 | 6 |
| 326 | 20240104 | 132800 | 2189288660 | 2235 | 2235 | 2235 | 2235 | 6487 |
| 327 | 20240104 | 132700 | 2174790215 | 2235 | 2235 | 2235 | 2235 | 2049 |
| 328 | 20240104 | 132600 | 2170210700 | 2230 | 2235 | 2235 | 2230 | 6086 |
| 329 | 20240104 | 132500 | 2156625990 | 2235 | 2235 | 2235 | 2235 | 1575 |
| 330 | 20240104 | 132400 | 2153105865 | 2235 | 2230 | 2235 | 2230 | 3980 |
| 331 | 20240104 | 132300 | 2144214220 | 2230 | 2235 | 2235 | 2230 | 1783 |
| 332 | 20240104 | 132200 | 2140235895 | 2235 | 2235 | 2235 | 2235 | 5717 |
| 333 | 20240104 | 132100 | 2127458400 | 2230 | 2230 | 2230 | 2230 | 3944 |
| 334 | 20240104 | 132000 | 2118663280 | 2230 | 2225 | 2230 | 2220 | 4930 |
| 335 | 20240104 | 131900 | 2107691040 | 2225 | 2225 | 2225 | 2225 | 1105 |
| 336 | 20240104 | 131800 | 2105232415 | 2230 | 2220 | 2230 | 2220 | 2320 |
| 337 | 20240104 | 131700 | 2100072645 | 2220 | 2220 | 2220 | 2220 | 604 |
| 338 | 20240104 | 131600 | 2098731765 | 2220 | 2220 | 2220 | 2220 | 1035 |
| 339 | 20240104 | 131500 | 2096434065 | 2220 | 2220 | 2220 | 2220 | 0 |
| 340 | 20240104 | 131400 | 2096434065 | 2220 | 2220 | 2220 | 2220 | 4224 |
| 341 | 20240104 | 131300 | 2087056785 | 2220 | 2220 | 2220 | 2220 | 591 |
| 342 | 20240104 | 131200 | 2085744765 | 2220 | 2220 | 2220 | 2220 | 638 |
| 343 | 20240104 | 131100 | 2084328405 | 2220 | 2225 | 2225 | 2220 | 1645 |
| 344 | 20240104 | 131000 | 2080675995 | 2225 | 2225 | 2230 | 2225 | 1419 |
| 345 | 20240104 | 130900 | 2077518220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 346 | 20240104 | 130800 | 2077518220 | 2225 | 2225 | 2225 | 2225 | 313 |
| 347 | 20240104 | 130700 | 2076821795 | 2225 | 2225 | 2225 | 2225 | 444 |
| 348 | 20240104 | 130600 | 2075833895 | 2225 | 2220 | 2225 | 2220 | 2222 |
| 349 | 20240104 | 130500 | 2070900555 | 2220 | 2225 | 2225 | 2220 | 1346 |
| 350 | 20240104 | 130400 | 2067911900 | 2225 | 2225 | 2225 | 2225 | 653 |
| 351 | 20240104 | 130300 | 2066458975 | 2230 | 2230 | 2230 | 2225 | 2014 |
| 352 | 20240104 | 130200 | 2061969005 | 2220 | 2220 | 2220 | 2220 | 592 |
| 353 | 20240104 | 130100 | 2060654765 | 2220 | 2220 | 2225 | 2220 | 2084 |
| 354 | 20240104 | 130000 | 2056028280 | 2220 | 2220 | 2220 | 2220 | 1324 |
| 355 | 20240104 | 125900 | 2053089000 | 2225 | 2225 | 2225 | 2225 | 0 |
| 356 | 20240104 | 125800 | 2053089000 | 2225 | 2230 | 2230 | 2220 | 647 |
| 357 | 20240104 | 125700 | 2051651160 | 2230 | 2220 | 2230 | 2220 | 1966 |
| 358 | 20240104 | 125600 | 2047285295 | 2220 | 2220 | 2220 | 2220 | 500 |
| 359 | 20240104 | 125500 | 2046175295 | 2220 | 2225 | 2230 | 2220 | 3723 |
| 360 | 20240104 | 125400 | 2037889815 | 2225 | 2225 | 2225 | 2225 | 2501 |
| 361 | 20240104 | 125300 | 2032325090 | 2230 | 2230 | 2235 | 2225 | 1137 |
| 362 | 20240104 | 125200 | 2029792445 | 2230 | 2230 | 2235 | 2230 | 4058 |
| 363 | 20240104 | 125100 | 2020733100 | 2230 | 2235 | 2235 | 2230 | 3604 |
| 364 | 20240104 | 125000 | 2012694980 | 2240 | 2235 | 2240 | 2235 | 1448 |
| 365 | 20240104 | 124900 | 2009456700 | 2235 | 2235 | 2235 | 2235 | 1151 |
| 366 | 20240104 | 124800 | 2006884215 | 2235 | 2230 | 2235 | 2230 | 10344 |
| 367 | 20240104 | 124700 | 1983817040 | 2230 | 2235 | 2240 | 2230 | 3549 |
| 368 | 20240104 | 124600 | 1975882740 | 2230 | 2240 | 2240 | 2230 | 20086 |
| 369 | 20240104 | 124500 | 1930991205 | 2240 | 2235 | 2240 | 2235 | 21713 |
| 370 | 20240104 | 124400 | 1882410795 | 2235 | 2225 | 2235 | 2220 | 16680 |
| 371 | 20240104 | 124300 | 1845202030 | 2220 | 2210 | 2220 | 2210 | 4245 |
| 372 | 20240104 | 124200 | 1835802810 | 2215 | 2215 | 2215 | 2215 | 1 |
| 373 | 20240104 | 124100 | 1835800595 | 2215 | 2205 | 2215 | 2205 | 1820 |
| 374 | 20240104 | 124000 | 1831787485 | 2205 | 2205 | 2205 | 2205 | 538 |
| 375 | 20240104 | 123900 | 1830601195 | 2215 | 2215 | 2215 | 2205 | 62 |
| 376 | 20240104 | 123800 | 1830463875 | 2215 | 2215 | 2215 | 2215 | 150 |
| 377 | 20240104 | 123700 | 1830131625 | 2215 | 2210 | 2215 | 2210 | 193 |
| 378 | 20240104 | 123600 | 1829705080 | 2210 | 2205 | 2210 | 2200 | 2822 |
| 379 | 20240104 | 123500 | 1823493830 | 2205 | 2205 | 2205 | 2205 | 1913 |
| 380 | 20240104 | 123400 | 1819275665 | 2205 | 2205 | 2205 | 2205 | 0 |
| 381 | 20240104 | 123300 | 1819275665 | 2205 | 2205 | 2205 | 2205 | 0 |
| 382 | 20240104 | 123200 | 1819275665 | 2205 | 2205 | 2205 | 2205 | 0 |
| 383 | 20240104 | 123100 | 1819275665 | 2205 | 2205 | 2205 | 2205 | 2089 |
| 384 | 20240104 | 123000 | 1814669420 | 2205 | 2205 | 2205 | 2205 | 300 |
| 385 | 20240104 | 122900 | 1814007920 | 2210 | 2210 | 2210 | 2210 | 11 |
| 386 | 20240104 | 122800 | 1813983610 | 2215 | 2215 | 2215 | 2215 | 5 |
| 387 | 20240104 | 122700 | 1813972535 | 2215 | 2215 | 2215 | 2210 | 50 |
| 388 | 20240104 | 122600 | 1813861980 | 2215 | 2210 | 2215 | 2200 | 4880 |
| 389 | 20240104 | 122500 | 1803102070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 390 | 20240104 | 122400 | 1803102070 | 2210 | 2210 | 2210 | 2210 | 455 |
| 391 | 20240104 | 122300 | 1802096520 | 2210 | 2210 | 2210 | 2210 | 0 |
| 392 | 20240104 | 122200 | 1802096520 | 2210 | 2210 | 2210 | 2210 | 45 |
| 393 | 20240104 | 122100 | 1801997070 | 2215 | 2205 | 2215 | 2205 | 8223 |
| 394 | 20240104 | 122000 | 1783865205 | 2205 | 2210 | 2210 | 2205 | 7633 |
| 395 | 20240104 | 121900 | 1767029400 | 2210 | 2210 | 2210 | 2210 | 200 |
| 396 | 20240104 | 121800 | 1766587400 | 2210 | 2210 | 2210 | 2205 | 1710 |
| 397 | 20240104 | 121700 | 1762812850 | 2210 | 2205 | 2210 | 2205 | 26 |
| 398 | 20240104 | 121600 | 1762755415 | 2205 | 2210 | 2210 | 2205 | 3562 |
| 399 | 20240104 | 121500 | 1754886145 | 2210 | 2210 | 2210 | 2210 | 741 |
| 400 | 20240104 | 121400 | 1753248535 | 2215 | 2215 | 2215 | 2215 | 10 |
| 401 | 20240104 | 121300 | 1753226385 | 2215 | 2215 | 2215 | 2215 | 452 |
| 402 | 20240104 | 121200 | 1752225205 | 2215 | 2215 | 2215 | 2215 | 500 |
| 403 | 20240104 | 121100 | 1751117705 | 2210 | 2210 | 2215 | 2210 | 380 |
| 404 | 20240104 | 121000 | 1750277705 | 2210 | 2210 | 2210 | 2210 | 0 |
| 405 | 20240104 | 120900 | 1750277705 | 2210 | 2210 | 2210 | 2205 | 354 |
| 406 | 20240104 | 120800 | 1749495615 | 2210 | 2210 | 2210 | 2210 | 0 |
| 407 | 20240104 | 120700 | 1749495615 | 2210 | 2210 | 2210 | 2210 | 10 |
| 408 | 20240104 | 120600 | 1749473515 | 2205 | 2210 | 2210 | 2205 | 584 |
| 409 | 20240104 | 120500 | 1748185745 | 2205 | 2205 | 2205 | 2205 | 1560 |
| 410 | 20240104 | 120400 | 1744745945 | 2210 | 2210 | 2210 | 2210 | 14 |
| 411 | 20240104 | 120300 | 1744715005 | 2210 | 2210 | 2210 | 2210 | 200 |
| 412 | 20240104 | 120200 | 1744273005 | 2210 | 2210 | 2210 | 2210 | 530 |
| 413 | 20240104 | 120100 | 1743101705 | 2205 | 2205 | 2205 | 2205 | 0 |
| 414 | 20240104 | 120000 | 1743101705 | 2205 | 2210 | 2210 | 2205 | 51 |
| 415 | 20240104 | 115900 | 1742989095 | 2210 | 2215 | 2215 | 2210 | 556 |
| 416 | 20240104 | 115800 | 1741760330 | 2215 | 2215 | 2215 | 2215 | 408 |
| 417 | 20240104 | 115700 | 1740856610 | 2215 | 2215 | 2215 | 2215 | 304 |
| 418 | 20240104 | 115600 | 1740183250 | 2215 | 2210 | 2215 | 2210 | 1537 |
| 419 | 20240104 | 115500 | 1736780460 | 2210 | 2210 | 2210 | 2210 | 501 |
| 420 | 20240104 | 115400 | 1735673250 | 2210 | 2210 | 2210 | 2210 | 1 |
| 421 | 20240104 | 115300 | 1735671040 | 2210 | 2210 | 2210 | 2210 | 1006 |
| 422 | 20240104 | 115200 | 1733447780 | 2210 | 2210 | 2210 | 2210 | 1 |
| 423 | 20240104 | 115100 | 1733445570 | 2205 | 2210 | 2210 | 2205 | 295 |
| 424 | 20240104 | 115000 | 1732794345 | 2210 | 2210 | 2210 | 2205 | 503 |
| 425 | 20240104 | 114900 | 1731685215 | 2205 | 2200 | 2205 | 2200 | 5472 |
| 426 | 20240104 | 114800 | 1719624250 | 2200 | 2200 | 2205 | 2200 | 4204 |
| 427 | 20240104 | 114700 | 1710375395 | 2200 | 2200 | 2205 | 2200 | 7188 |
| 428 | 20240104 | 114600 | 1694561790 | 2200 | 2205 | 2205 | 2200 | 1344 |
| 429 | 20240104 | 114500 | 1691603270 | 2200 | 2205 | 2205 | 2200 | 1102 |
| 430 | 20240104 | 114400 | 1689173370 | 2205 | 2205 | 2205 | 2205 | 191 |
| 431 | 20240104 | 114300 | 1688752215 | 2205 | 2210 | 2210 | 2205 | 4879 |
| 432 | 20240104 | 114200 | 1677994015 | 2210 | 2210 | 2210 | 2210 | 130 |
| 433 | 20240104 | 114100 | 1677706715 | 2210 | 2210 | 2210 | 2210 | 9 |
| 434 | 20240104 | 114000 | 1677686825 | 2210 | 2210 | 2210 | 2205 | 1235 |
| 435 | 20240104 | 113900 | 1674962475 | 2210 | 2205 | 2210 | 2205 | 140 |
| 436 | 20240104 | 113800 | 1674653765 | 2215 | 2210 | 2215 | 2205 | 61 |
| 437 | 20240104 | 113700 | 1674518975 | 2215 | 2215 | 2215 | 2210 | 762 |
| 438 | 20240104 | 113600 | 1672831645 | 2215 | 2215 | 2215 | 2215 | 12 |
| 439 | 20240104 | 113500 | 1672805065 | 2210 | 2205 | 2210 | 2205 | 1419 |
| 440 | 20240104 | 113400 | 1669671575 | 2210 | 2210 | 2210 | 2210 | 2 |
| 441 | 20240104 | 113300 | 1669667155 | 2210 | 2205 | 2210 | 2205 | 1573 |
| 442 | 20240104 | 113200 | 1666198685 | 2210 | 2210 | 2210 | 2210 | 4988 |
| 443 | 20240104 | 113100 | 1655175205 | 2215 | 2220 | 2220 | 2215 | 11400 |
| 444 | 20240104 | 113000 | 1629922795 | 2220 | 2215 | 2220 | 2215 | 57 |
| 445 | 20240104 | 112900 | 1629796455 | 2220 | 2215 | 2220 | 2215 | 534 |
| 446 | 20240104 | 112800 | 1628611045 | 2220 | 2220 | 2220 | 2220 | 603 |
| 447 | 20240104 | 112700 | 1627272385 | 2220 | 2220 | 2220 | 2220 | 253 |
| 448 | 20240104 | 112600 | 1626710725 | 2220 | 2220 | 2220 | 2220 | 203 |
| 449 | 20240104 | 112500 | 1626260065 | 2215 | 2215 | 2215 | 2215 | 835 |
| 450 | 20240104 | 112400 | 1624410540 | 2215 | 2215 | 2215 | 2215 | 1 |
| 451 | 20240104 | 112300 | 1624408325 | 2215 | 2215 | 2215 | 2210 | 601 |
| 452 | 20240104 | 112200 | 1623077705 | 2215 | 2220 | 2220 | 2215 | 727 |
| 453 | 20240104 | 112100 | 1621465865 | 2215 | 2215 | 2215 | 2215 | 2034 |
| 454 | 20240104 | 112000 | 1616960555 | 2215 | 2210 | 2220 | 2210 | 2672 |
| 455 | 20240104 | 111900 | 1611044400 | 2210 | 2215 | 2215 | 2210 | 981 |
| 456 | 20240104 | 111800 | 1608872635 | 2210 | 2210 | 2210 | 2210 | 0 |
| 457 | 20240104 | 111700 | 1608872635 | 2210 | 2210 | 2215 | 2210 | 1490 |
| 458 | 20240104 | 111600 | 1605579730 | 2215 | 2210 | 2215 | 2210 | 573 |
| 459 | 20240104 | 111500 | 1604313395 | 2205 | 2210 | 2210 | 2205 | 2145 |
| 460 | 20240104 | 111400 | 1599580125 | 2210 | 2215 | 2215 | 2210 | 550 |
| 461 | 20240104 | 111300 | 1598364375 | 2215 | 2215 | 2215 | 2215 | 51 |
| 462 | 20240104 | 111200 | 1598251410 | 2215 | 2210 | 2215 | 2210 | 207 |
| 463 | 20240104 | 111100 | 1597793935 | 2210 | 2210 | 2210 | 2205 | 5139 |
| 464 | 20240104 | 111000 | 1586457890 | 2205 | 2205 | 2210 | 2205 | 767 |
| 465 | 20240104 | 110900 | 1584766445 | 2210 | 2210 | 2215 | 2210 | 5672 |
| 466 | 20240104 | 110800 | 1572231320 | 2215 | 2210 | 2215 | 2210 | 960 |
| 467 | 20240104 | 110700 | 1570107455 | 2215 | 2215 | 2215 | 2210 | 1218 |
| 468 | 20240104 | 110600 | 1567412825 | 2215 | 2215 | 2220 | 2215 | 4350 |
| 469 | 20240104 | 110500 | 1557775450 | 2220 | 2220 | 2220 | 2220 | 51 |
| 470 | 20240104 | 110400 | 1557662230 | 2220 | 2220 | 2220 | 2215 | 3981 |
| 471 | 20240104 | 110300 | 1548841610 | 2220 | 2215 | 2220 | 2215 | 102 |
| 472 | 20240104 | 110200 | 1548615670 | 2220 | 2220 | 2220 | 2215 | 708 |
| 473 | 20240104 | 110100 | 1547047295 | 2215 | 2220 | 2220 | 2215 | 1269 |
| 474 | 20240104 | 110000 | 1544232465 | 2220 | 2215 | 2220 | 2215 | 500 |
| 475 | 20240104 | 105900 | 1543122515 | 2220 | 2225 | 2225 | 2215 | 860 |
| 476 | 20240104 | 105800 | 1541212840 | 2225 | 2220 | 2225 | 2215 | 3752 |
| 477 | 20240104 | 105700 | 1532870355 | 2215 | 2220 | 2220 | 2215 | 9508 |
| 478 | 20240104 | 105600 | 1511785060 | 2220 | 2210 | 2220 | 2210 | 2482 |
| 479 | 20240104 | 105500 | 1506285020 | 2210 | 2210 | 2220 | 2210 | 2908 |
| 480 | 20240104 | 105400 | 1499855745 | 2210 | 2215 | 2215 | 2210 | 9476 |
| 481 | 20240104 | 105300 | 1478898390 | 2215 | 2215 | 2215 | 2210 | 2915 |
| 482 | 20240104 | 105200 | 1472444210 | 2220 | 2215 | 2220 | 2210 | 5740 |
| 483 | 20240104 | 105100 | 1459735130 | 2215 | 2210 | 2220 | 2210 | 372 |
| 484 | 20240104 | 105000 | 1458911995 | 2220 | 2210 | 2220 | 2205 | 4080 |
| 485 | 20240104 | 104900 | 1449895235 | 2215 | 2210 | 2225 | 2210 | 1327 |
| 486 | 20240104 | 104800 | 1446958550 | 2205 | 2215 | 2215 | 2205 | 3863 |
| 487 | 20240104 | 104700 | 1438416560 | 2215 | 2230 | 2230 | 2215 | 4937 |
| 488 | 20240104 | 104600 | 1427468965 | 2235 | 2210 | 2240 | 2210 | 28522 |
| 489 | 20240104 | 104500 | 1363942000 | 2210 | 2210 | 2210 | 2210 | 1011 |
| 490 | 20240104 | 104400 | 1361707690 | 2210 | 2210 | 2210 | 2210 | 1134 |
| 491 | 20240104 | 104300 | 1359201550 | 2210 | 2210 | 2210 | 2200 | 7100 |
| 492 | 20240104 | 104200 | 1343555665 | 2210 | 2210 | 2210 | 2210 | 8 |
| 493 | 20240104 | 104100 | 1343537985 | 2205 | 2210 | 2210 | 2205 | 146 |
| 494 | 20240104 | 104000 | 1343216050 | 2210 | 2210 | 2210 | 2210 | 742 |
| 495 | 20240104 | 103900 | 1341576230 | 2205 | 2205 | 2205 | 2205 | 845 |
| 496 | 20240104 | 103800 | 1339713005 | 2205 | 2210 | 2210 | 2205 | 563 |
| 497 | 20240104 | 103700 | 1338471550 | 2205 | 2205 | 2210 | 2205 | 4126 |
| 498 | 20240104 | 103600 | 1329373715 | 2205 | 2210 | 2210 | 2205 | 1200 |
| 499 | 20240104 | 103500 | 1326727625 | 2210 | 2205 | 2210 | 2205 | 202 |
| 500 | 20240104 | 103400 | 1326281655 | 2205 | 2210 | 2210 | 2205 | 682 |
| 501 | 20240104 | 103300 | 1324777840 | 2205 | 2215 | 2215 | 2205 | 506 |
| 502 | 20240104 | 103200 | 1323661765 | 2210 | 2210 | 2210 | 2210 | 4943 |
| 503 | 20240104 | 103100 | 1312737735 | 2210 | 2205 | 2210 | 2205 | 506 |
| 504 | 20240104 | 103000 | 1311621975 | 2205 | 2205 | 2210 | 2205 | 1052 |
| 505 | 20240104 | 102900 | 1309302090 | 2205 | 2210 | 2210 | 2205 | 3944 |
| 506 | 20240104 | 102800 | 1300604850 | 2210 | 2205 | 2210 | 2205 | 2015 |
| 507 | 20240104 | 102700 | 1296154265 | 2205 | 2200 | 2205 | 2200 | 3151 |
| 508 | 20240104 | 102600 | 1289220610 | 2200 | 2205 | 2205 | 2200 | 755 |
| 509 | 20240104 | 102500 | 1287557340 | 2205 | 2210 | 2210 | 2205 | 1382 |
| 510 | 20240104 | 102400 | 1284510025 | 2210 | 2200 | 2210 | 2200 | 948 |
| 511 | 20240104 | 102300 | 1282423190 | 2200 | 2200 | 2210 | 2200 | 5216 |
| 512 | 20240104 | 102200 | 1270947980 | 2200 | 2205 | 2205 | 2200 | 11670 |
| 513 | 20240104 | 102100 | 1245249650 | 2200 | 2205 | 2210 | 2200 | 8256 |
| 514 | 20240104 | 102000 | 1227055950 | 2205 | 2205 | 2210 | 2200 | 26214 |
| 515 | 20240104 | 101900 | 1169354115 | 2205 | 2210 | 2210 | 2205 | 17574 |
| 516 | 20240104 | 101800 | 1130603425 | 2205 | 2205 | 2210 | 2205 | 3629 |
| 517 | 20240104 | 101700 | 1122601450 | 2205 | 2210 | 2215 | 2205 | 19852 |
| 518 | 20240104 | 101600 | 1078732460 | 2215 | 2220 | 2220 | 2215 | 44287 |
| 519 | 20240104 | 101500 | 980511665 | 2225 | 2225 | 2225 | 2225 | 1 |
| 520 | 20240104 | 101400 | 980509440 | 2220 | 2220 | 2225 | 2220 | 3050 |
| 521 | 20240104 | 101300 | 973737435 | 2220 | 2225 | 2225 | 2220 | 900 |
| 522 | 20240104 | 101200 | 971735720 | 2220 | 2225 | 2225 | 2220 | 57 |
| 523 | 20240104 | 101100 | 971608900 | 2225 | 2220 | 2225 | 2220 | 1538 |
| 524 | 20240104 | 101000 | 968194030 | 2225 | 2220 | 2225 | 2220 | 1276 |
| 525 | 20240104 | 100900 | 965355680 | 2220 | 2220 | 2220 | 2220 | 5695 |
| 526 | 20240104 | 100800 | 952712780 | 2220 | 2220 | 2220 | 2220 | 194 |
| 527 | 20240104 | 100700 | 952282100 | 2220 | 2220 | 2225 | 2220 | 1901 |
| 528 | 20240104 | 100600 | 948061875 | 2225 | 2220 | 2225 | 2220 | 14022 |
| 529 | 20240104 | 100500 | 916932780 | 2225 | 2225 | 2225 | 2225 | 192 |
| 530 | 20240104 | 100400 | 916505580 | 2225 | 2220 | 2225 | 2220 | 335 |
| 531 | 20240104 | 100300 | 915761765 | 2220 | 2225 | 2225 | 2220 | 9235 |
| 532 | 20240104 | 100200 | 895245060 | 2220 | 2225 | 2225 | 2220 | 2780 |
| 533 | 20240104 | 100100 | 889073455 | 2225 | 2225 | 2225 | 2220 | 2690 |
| 534 | 20240104 | 100000 | 883096645 | 2225 | 2220 | 2225 | 2220 | 653 |
| 535 | 20240104 | 095900 | 881646955 | 2220 | 2220 | 2225 | 2220 | 5438 |
| 536 | 20240104 | 095800 | 869556210 | 2225 | 2220 | 2225 | 2220 | 6 |
| 537 | 20240104 | 095700 | 869542885 | 2220 | 2230 | 2230 | 2220 | 12964 |
| 538 | 20240104 | 095600 | 840699980 | 2225 | 2230 | 2230 | 2225 | 1603 |
| 539 | 20240104 | 095500 | 837133290 | 2230 | 2225 | 2230 | 2225 | 861 |
| 540 | 20240104 | 095400 | 835215015 | 2230 | 2225 | 2230 | 2225 | 785 |
| 541 | 20240104 | 095300 | 833465875 | 2225 | 2230 | 2230 | 2225 | 198 |
| 542 | 20240104 | 095200 | 833025310 | 2230 | 2225 | 2230 | 2225 | 638 |
| 543 | 20240104 | 095100 | 831605030 | 2230 | 2225 | 2230 | 2225 | 2333 |
| 544 | 20240104 | 095000 | 826413640 | 2225 | 2230 | 2230 | 2225 | 199 |
| 545 | 20240104 | 094900 | 825970015 | 2230 | 2225 | 2230 | 2225 | 11508 |
| 546 | 20240104 | 094800 | 800364210 | 2225 | 2230 | 2230 | 2225 | 460 |
| 547 | 20240104 | 094700 | 799338415 | 2230 | 2230 | 2230 | 2225 | 370 |
| 548 | 20240104 | 094600 | 798513360 | 2235 | 2235 | 2235 | 2230 | 1404 |
| 549 | 20240104 | 094500 | 795376670 | 2235 | 2235 | 2235 | 2235 | 177 |
| 550 | 20240104 | 094400 | 794981075 | 2225 | 2235 | 2235 | 2225 | 2792 |
| 551 | 20240104 | 094300 | 788755770 | 2235 | 2235 | 2235 | 2230 | 134 |
| 552 | 20240104 | 094200 | 788456320 | 2235 | 2235 | 2235 | 2235 | 10 |
| 553 | 20240104 | 094100 | 788433970 | 2230 | 2230 | 2235 | 2230 | 715 |
| 554 | 20240104 | 094000 | 786838980 | 2230 | 2235 | 2235 | 2225 | 5298 |
| 555 | 20240104 | 093900 | 775027550 | 2240 | 2240 | 2240 | 2230 | 2162 |
| 556 | 20240104 | 093800 | 770204200 | 2240 | 2230 | 2240 | 2230 | 43 |
| 557 | 20240104 | 093700 | 770107930 | 2230 | 2225 | 2230 | 2225 | 666 |
| 558 | 20240104 | 093600 | 768623730 | 2225 | 2230 | 2230 | 2225 | 1484 |
| 559 | 20240104 | 093500 | 765314910 | 2230 | 2240 | 2240 | 2230 | 1706 |
| 560 | 20240104 | 093400 | 761506410 | 2230 | 2235 | 2240 | 2230 | 1665 |
| 561 | 20240104 | 093300 | 757782170 | 2235 | 2235 | 2235 | 2225 | 435 |
| 562 | 20240104 | 093200 | 756811025 | 2235 | 2235 | 2235 | 2235 | 383 |
| 563 | 20240104 | 093100 | 755955020 | 2235 | 2230 | 2235 | 2225 | 1866 |
| 564 | 20240104 | 093000 | 751794620 | 2230 | 2230 | 2230 | 2225 | 527 |
| 565 | 20240104 | 092900 | 750621310 | 2225 | 2230 | 2230 | 2225 | 1347 |
| 566 | 20240104 | 092800 | 747624200 | 2230 | 2225 | 2235 | 2225 | 6815 |
| 567 | 20240104 | 092700 | 732402575 | 2225 | 2235 | 2235 | 2225 | 1674 |
| 568 | 20240104 | 092600 | 728665785 | 2240 | 2220 | 2240 | 2220 | 10617 |
| 569 | 20240104 | 092500 | 704976405 | 2225 | 2220 | 2225 | 2220 | 3327 |
| 570 | 20240104 | 092400 | 697576705 | 2220 | 2225 | 2225 | 2220 | 5789 |
| 571 | 20240104 | 092300 | 684716870 | 2225 | 2220 | 2230 | 2220 | 3101 |
| 572 | 20240104 | 092200 | 677825015 | 2225 | 2230 | 2230 | 2225 | 3169 |
| 573 | 20240104 | 092100 | 670770490 | 2230 | 2230 | 2230 | 2225 | 1903 |
| 574 | 20240104 | 092000 | 666533030 | 2225 | 2225 | 2230 | 2220 | 1543 |
| 575 | 20240104 | 091900 | 663100000 | 2230 | 2230 | 2230 | 2220 | 4149 |
| 576 | 20240104 | 091800 | 653872160 | 2220 | 2230 | 2235 | 2220 | 7776 |
| 577 | 20240104 | 091700 | 636553630 | 2235 | 2230 | 2240 | 2225 | 91016 |
| 578 | 20240104 | 091600 | 433591690 | 2230 | 2225 | 2230 | 2225 | 3245 |
| 579 | 20240104 | 091500 | 426366340 | 2225 | 2225 | 2225 | 2225 | 512 |
| 580 | 20240104 | 091400 | 425227140 | 2225 | 2220 | 2225 | 2220 | 9091 |
| 581 | 20240104 | 091300 | 405044710 | 2220 | 2215 | 2220 | 2215 | 3987 |
| 582 | 20240104 | 091200 | 396210965 | 2220 | 2215 | 2220 | 2210 | 15698 |
| 583 | 20240104 | 091100 | 361441415 | 2215 | 2210 | 2220 | 2210 | 5985 |
| 584 | 20240104 | 091000 | 348197225 | 2210 | 2205 | 2215 | 2205 | 4732 |
| 585 | 20240104 | 090900 | 337758515 | 2205 | 2210 | 2215 | 2205 | 3165 |
| 586 | 20240104 | 090800 | 330765355 | 2210 | 2215 | 2215 | 2205 | 18234 |
| 587 | 20240104 | 090700 | 290460180 | 2210 | 2215 | 2220 | 2210 | 23663 |
| 588 | 20240104 | 090600 | 238069525 | 2215 | 2235 | 2240 | 2215 | 8686 |
| 589 | 20240104 | 090500 | 218753490 | 2240 | 2225 | 2240 | 2225 | 4987 |
| 590 | 20240104 | 090400 | 207634895 | 2225 | 2225 | 2230 | 2220 | 21489 |
| 591 | 20240104 | 090300 | 159854815 | 2225 | 2240 | 2245 | 2225 | 20691 |
| 592 | 20240104 | 090200 | 113599610 | 2240 | 2250 | 2250 | 2240 | 4253 |
| 593 | 20240104 | 090100 | 104055165 | 2245 | 2250 | 2250 | 2240 | 11816 |
| 594 | 20240104 | 090000 | 77528420 | 2245 | 2260 | 2260 | 2240 | 34363 |