30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 190900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 3 | 20240104 | 190800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20240104 | 190700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20240104 | 190600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20240104 | 190500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20240104 | 190400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20240104 | 190300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20240104 | 190200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20240104 | 190100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20240104 | 190000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20240104 | 185900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20240104 | 185800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20240104 | 185700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20240104 | 185600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20240104 | 185500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20240104 | 185400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20240104 | 185300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20240104 | 185200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20240104 | 185100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20240104 | 185000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20240104 | 184900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20240104 | 184800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20240104 | 184700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20240104 | 184600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20240104 | 184500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20240104 | 184400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20240104 | 184300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20240104 | 184200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20240104 | 184100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20240104 | 184000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20240104 | 183900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 33 | 20240104 | 183800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20240104 | 183700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20240104 | 183600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20240104 | 183500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20240104 | 183400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20240104 | 183300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20240104 | 183200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20240104 | 183100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20240104 | 183000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20240104 | 182900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20240104 | 182800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20240104 | 182700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20240104 | 182600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20240104 | 182500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20240104 | 182400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20240104 | 182300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20240104 | 182200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20240104 | 182100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20240104 | 182000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20240104 | 181900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20240104 | 181800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20240104 | 181700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20240104 | 181600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20240104 | 181500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20240104 | 181400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20240104 | 181300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20240104 | 181200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20240104 | 181100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20240104 | 181000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20240104 | 180900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 63 | 20240104 | 180800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20240104 | 180700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20240104 | 180600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20240104 | 180500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20240104 | 180400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20240104 | 180300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20240104 | 180200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20240104 | 180100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20240104 | 180000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20240104 | 175900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20240104 | 175800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20240104 | 175700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20240104 | 175600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20240104 | 175500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20240104 | 175400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20240104 | 175300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20240104 | 175200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20240104 | 175100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20240104 | 175000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20240104 | 174900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20240104 | 174800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20240104 | 174700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20240104 | 174600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20240104 | 174500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20240104 | 174400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20240104 | 174300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20240104 | 174200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20240104 | 174100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20240104 | 174000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20240104 | 173900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 93 | 20240104 | 173800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20240104 | 173700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20240104 | 173600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20240104 | 173500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20240104 | 173400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20240104 | 173300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20240104 | 173200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20240104 | 173100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20240104 | 173000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20240104 | 172900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20240104 | 172800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20240104 | 172700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20240104 | 172600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20240104 | 172500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20240104 | 172400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20240104 | 172300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20240104 | 172200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20240104 | 172100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20240104 | 172000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20240104 | 171900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20240104 | 171800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20240104 | 171700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20240104 | 171600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20240104 | 171500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20240104 | 171400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20240104 | 171300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20240104 | 171200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20240104 | 171100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20240104 | 171000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20240104 | 170900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 123 | 20240104 | 170800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20240104 | 170700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20240104 | 170600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20240104 | 170500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20240104 | 170400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20240104 | 170300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20240104 | 170200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20240104 | 170100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20240104 | 170000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20240104 | 165900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20240104 | 165800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20240104 | 165700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20240104 | 165600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20240104 | 165500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20240104 | 165400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20240104 | 165300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20240104 | 165200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20240104 | 165100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20240104 | 165000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20240104 | 164900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20240104 | 164800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20240104 | 164700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20240104 | 164600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20240104 | 164500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20240104 | 164400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20240104 | 164300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20240104 | 164200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20240104 | 164100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20240104 | 164000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20240104 | 163900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 153 | 20240104 | 163800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20240104 | 163700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20240104 | 163600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20240104 | 163500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20240104 | 163400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20240104 | 163300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20240104 | 163200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20240104 | 163100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20240104 | 163000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20240104 | 162900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20240104 | 162800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20240104 | 162700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20240104 | 162600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20240104 | 162500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20240104 | 162400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20240104 | 162300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20240104 | 162200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20240104 | 162100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20240104 | 162000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20240104 | 161900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20240104 | 161800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20240104 | 161700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20240104 | 161600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20240104 | 161500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20240104 | 161400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20240104 | 161300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20240104 | 161200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20240104 | 161100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20240104 | 161000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20240104 | 160900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 183 | 20240104 | 160800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20240104 | 160700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20240104 | 160600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20240104 | 160500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20240104 | 160400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20240104 | 160300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20240104 | 160200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20240104 | 160100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20240104 | 160000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20240104 | 155900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20240104 | 155800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20240104 | 155700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20240104 | 155600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20240104 | 155500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20240104 | 155400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20240104 | 155300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20240104 | 155200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20240104 | 155100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20240104 | 155000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20240104 | 154900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20240104 | 154800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20240104 | 154700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20240104 | 154600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20240104 | 154500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20240104 | 154400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20240104 | 154300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20240104 | 154200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20240104 | 154100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20240104 | 154000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20240104 | 153900 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 213 | 20240104 | 153800 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20240104 | 153700 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20240104 | 153600 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20240104 | 153500 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20240104 | 153400 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 218 | 20240104 | 153300 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20240104 | 153200 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20240104 | 153100 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20240104 | 153000 | 1894936455 | 2895 | 2895 | 2895 | 2895 | 8115 |
| 222 | 20240104 | 152900 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20240104 | 152800 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20240104 | 152700 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20240104 | 152600 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20240104 | 152500 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20240104 | 152400 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20240104 | 152300 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20240104 | 152200 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20240104 | 152100 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20240104 | 152000 | 1871443530 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20240104 | 151900 | 1871443530 | 2900 | 2900 | 2915 | 2895 | 1360 |
| 233 | 20240104 | 151800 | 1867499920 | 2900 | 2905 | 2915 | 2900 | 309 |
| 234 | 20240104 | 151700 | 1866603095 | 2910 | 2910 | 2915 | 2905 | 367 |
| 235 | 20240104 | 151600 | 1865534750 | 2915 | 2895 | 2915 | 2885 | 2085 |
| 236 | 20240104 | 151500 | 1859509865 | 2885 | 2915 | 2930 | 2885 | 8201 |
| 237 | 20240104 | 151400 | 1835750735 | 2915 | 2940 | 2940 | 2915 | 3515 |
| 238 | 20240104 | 151300 | 1825501950 | 2940 | 2940 | 2940 | 2930 | 472 |
| 239 | 20240104 | 151200 | 1824116710 | 2940 | 2930 | 2940 | 2930 | 614 |
| 240 | 20240104 | 151100 | 1822314620 | 2930 | 2930 | 2930 | 2920 | 876 |
| 241 | 20240104 | 151000 | 1819752860 | 2930 | 2930 | 2930 | 2930 | 264 |
| 242 | 20240104 | 150900 | 1818979340 | 2930 | 2920 | 2930 | 2920 | 135 |
| 243 | 20240104 | 150800 | 1818585095 | 2910 | 2910 | 2910 | 2910 | 3124 |
| 244 | 20240104 | 150700 | 1809494255 | 2910 | 2900 | 2910 | 2900 | 1621 |
| 245 | 20240104 | 150600 | 1804790525 | 2900 | 2905 | 2905 | 2895 | 3641 |
| 246 | 20240104 | 150500 | 1794227610 | 2900 | 2905 | 2910 | 2895 | 7450 |
| 247 | 20240104 | 150400 | 1772614770 | 2905 | 2905 | 2905 | 2900 | 1605 |
| 248 | 20240104 | 150300 | 1767952285 | 2905 | 2900 | 2905 | 2895 | 11525 |
| 249 | 20240104 | 150200 | 1734514005 | 2900 | 2910 | 2910 | 2900 | 3808 |
| 250 | 20240104 | 150100 | 1723455820 | 2910 | 2910 | 2910 | 2910 | 287 |
| 251 | 20240104 | 150000 | 1722620650 | 2910 | 2920 | 2920 | 2910 | 7590 |
| 252 | 20240104 | 145900 | 1700479500 | 2920 | 2920 | 2920 | 2920 | 1618 |
| 253 | 20240104 | 145800 | 1695754940 | 2925 | 2925 | 2925 | 2920 | 2241 |
| 254 | 20240104 | 145700 | 1689203015 | 2925 | 2930 | 2930 | 2925 | 1110 |
| 255 | 20240104 | 145600 | 1685953235 | 2935 | 2935 | 2935 | 2935 | 9247 |
| 256 | 20240104 | 145500 | 1658813290 | 2945 | 2940 | 2945 | 2940 | 2 |
| 257 | 20240104 | 145400 | 1658807405 | 2940 | 2945 | 2945 | 2940 | 937 |
| 258 | 20240104 | 145300 | 1656052365 | 2940 | 2940 | 2945 | 2940 | 389 |
| 259 | 20240104 | 145200 | 1654908700 | 2940 | 2940 | 2940 | 2935 | 1168 |
| 260 | 20240104 | 145100 | 1651479680 | 2940 | 2940 | 2940 | 2925 | 3112 |
| 261 | 20240104 | 145000 | 1642348325 | 2925 | 2930 | 2940 | 2925 | 6982 |
| 262 | 20240104 | 144900 | 1621900920 | 2930 | 2930 | 2930 | 2930 | 668 |
| 263 | 20240104 | 144800 | 1619943680 | 2930 | 2930 | 2930 | 2925 | 338 |
| 264 | 20240104 | 144700 | 1618954590 | 2925 | 2930 | 2930 | 2925 | 1584 |
| 265 | 20240104 | 144600 | 1614320725 | 2930 | 2930 | 2930 | 2930 | 3 |
| 266 | 20240104 | 144500 | 1614311935 | 2930 | 2930 | 2930 | 2930 | 64 |
| 267 | 20240104 | 144400 | 1614124415 | 2920 | 2930 | 2930 | 2920 | 63 |
| 268 | 20240104 | 144300 | 1613940345 | 2925 | 2925 | 2925 | 2925 | 700 |
| 269 | 20240104 | 144200 | 1611892845 | 2920 | 2920 | 2920 | 2920 | 800 |
| 270 | 20240104 | 144100 | 1609556845 | 2920 | 2920 | 2920 | 2920 | 17 |
| 271 | 20240104 | 144000 | 1609507205 | 2920 | 2940 | 2940 | 2920 | 2102 |
| 272 | 20240104 | 143900 | 1603367345 | 2940 | 2940 | 2940 | 2915 | 4973 |
| 273 | 20240104 | 143800 | 1588848250 | 2940 | 2915 | 2940 | 2905 | 14747 |
| 274 | 20240104 | 143700 | 1545846320 | 2920 | 2915 | 2920 | 2915 | 2581 |
| 275 | 20240104 | 143600 | 1538317895 | 2915 | 2915 | 2915 | 2915 | 151 |
| 276 | 20240104 | 143500 | 1537877730 | 2915 | 2910 | 2915 | 2905 | 1110 |
| 277 | 20240104 | 143400 | 1534645300 | 2915 | 2925 | 2925 | 2905 | 8116 |
| 278 | 20240104 | 143300 | 1510982860 | 2925 | 2935 | 2935 | 2920 | 3191 |
| 279 | 20240104 | 143200 | 1501646085 | 2925 | 2925 | 2925 | 2925 | 1314 |
| 280 | 20240104 | 143100 | 1497802635 | 2925 | 2925 | 2925 | 2920 | 569 |
| 281 | 20240104 | 143000 | 1496138655 | 2930 | 2935 | 2935 | 2930 | 5846 |
| 282 | 20240104 | 142900 | 1478984685 | 2945 | 2935 | 2945 | 2935 | 215 |
| 283 | 20240104 | 142800 | 1478353650 | 2935 | 2935 | 2935 | 2935 | 0 |
| 284 | 20240104 | 142700 | 1478353650 | 2935 | 2940 | 2940 | 2935 | 8267 |
| 285 | 20240104 | 142600 | 1454060050 | 2940 | 2940 | 2940 | 2940 | 1290 |
| 286 | 20240104 | 142500 | 1450267450 | 2940 | 2940 | 2940 | 2940 | 0 |
| 287 | 20240104 | 142400 | 1450267450 | 2940 | 2950 | 2950 | 2940 | 8648 |
| 288 | 20240104 | 142300 | 1424794545 | 2950 | 2945 | 2950 | 2945 | 1182 |
| 289 | 20240104 | 142200 | 1421310145 | 2950 | 2950 | 2950 | 2950 | 1462 |
| 290 | 20240104 | 142100 | 1416997245 | 2950 | 2950 | 2955 | 2950 | 411 |
| 291 | 20240104 | 142000 | 1415784495 | 2955 | 2955 | 2955 | 2955 | 769 |
| 292 | 20240104 | 141900 | 1413512100 | 2960 | 2960 | 2960 | 2960 | 510 |
| 293 | 20240104 | 141800 | 1412002500 | 2955 | 2960 | 2960 | 2955 | 900 |
| 294 | 20240104 | 141700 | 1409342950 | 2975 | 2970 | 2975 | 2970 | 103 |
| 295 | 20240104 | 141600 | 1409036575 | 2975 | 2955 | 2975 | 2955 | 1747 |
| 296 | 20240104 | 141500 | 1403873755 | 2955 | 2965 | 2975 | 2955 | 1005 |
| 297 | 20240104 | 141400 | 1400902895 | 2965 | 2965 | 2965 | 2965 | 2 |
| 298 | 20240104 | 141300 | 1400896965 | 2960 | 2975 | 2975 | 2960 | 681 |
| 299 | 20240104 | 141200 | 1398881190 | 2975 | 2975 | 2975 | 2975 | 1 |
| 300 | 20240104 | 141100 | 1398878215 | 2960 | 2965 | 2965 | 2960 | 2000 |
| 301 | 20240104 | 141000 | 1392953215 | 2965 | 2965 | 2970 | 2960 | 520 |
| 302 | 20240104 | 140900 | 1391411500 | 2960 | 2960 | 2960 | 2960 | 483 |
| 303 | 20240104 | 140800 | 1389981820 | 2960 | 2960 | 2960 | 2960 | 1 |
| 304 | 20240104 | 140700 | 1389978860 | 2960 | 2945 | 2960 | 2945 | 11 |
| 305 | 20240104 | 140600 | 1389946450 | 2945 | 2955 | 2955 | 2945 | 5352 |
| 306 | 20240104 | 140500 | 1374160550 | 2960 | 2960 | 2960 | 2960 | 948 |
| 307 | 20240104 | 140400 | 1371354470 | 2965 | 2970 | 2970 | 2965 | 38 |
| 308 | 20240104 | 140300 | 1371241795 | 2965 | 2970 | 2970 | 2965 | 2 |
| 309 | 20240104 | 140200 | 1371235860 | 2960 | 2970 | 2970 | 2960 | 201 |
| 310 | 20240104 | 140100 | 1370640890 | 2965 | 2960 | 2965 | 2960 | 7237 |
| 311 | 20240104 | 140000 | 1349216155 | 2960 | 2960 | 2960 | 2960 | 15 |
| 312 | 20240104 | 135900 | 1349171755 | 2970 | 2975 | 2975 | 2970 | 5 |
| 313 | 20240104 | 135800 | 1349156890 | 2975 | 2960 | 2975 | 2960 | 525 |
| 314 | 20240104 | 135700 | 1347597310 | 2965 | 2970 | 2970 | 2965 | 528 |
| 315 | 20240104 | 135600 | 1346029265 | 2970 | 2970 | 2970 | 2970 | 0 |
| 316 | 20240104 | 135500 | 1346029265 | 2970 | 2970 | 2970 | 2970 | 90 |
| 317 | 20240104 | 135400 | 1345761965 | 2970 | 2970 | 2970 | 2970 | 265 |
| 318 | 20240104 | 135300 | 1344974915 | 2975 | 2975 | 2975 | 2970 | 3 |
| 319 | 20240104 | 135200 | 1344965995 | 2970 | 2975 | 2975 | 2970 | 4 |
| 320 | 20240104 | 135100 | 1344954110 | 2970 | 2970 | 2970 | 2970 | 0 |
| 321 | 20240104 | 135000 | 1344954110 | 2970 | 2980 | 2980 | 2970 | 99 |
| 322 | 20240104 | 134900 | 1344659575 | 2980 | 2975 | 2980 | 2975 | 12 |
| 323 | 20240104 | 134800 | 1344623870 | 2975 | 2980 | 2980 | 2975 | 2 |
| 324 | 20240104 | 134700 | 1344617915 | 2965 | 2965 | 2965 | 2965 | 288 |
| 325 | 20240104 | 134600 | 1343763995 | 2975 | 2975 | 2975 | 2975 | 172 |
| 326 | 20240104 | 134500 | 1343252295 | 2975 | 2970 | 2975 | 2970 | 5 |
| 327 | 20240104 | 134400 | 1343237440 | 2970 | 2970 | 2970 | 2970 | 209 |
| 328 | 20240104 | 134300 | 1342616710 | 2970 | 2975 | 2975 | 2970 | 33 |
| 329 | 20240104 | 134200 | 1342518690 | 2975 | 2975 | 2975 | 2975 | 1 |
| 330 | 20240104 | 134100 | 1342515715 | 2975 | 2975 | 2975 | 2975 | 2 |
| 331 | 20240104 | 134000 | 1342509765 | 2975 | 2975 | 2975 | 2975 | 1 |
| 332 | 20240104 | 133900 | 1342506790 | 2970 | 2970 | 2970 | 2970 | 216 |
| 333 | 20240104 | 133800 | 1341865270 | 2965 | 2965 | 2965 | 2965 | 2 |
| 334 | 20240104 | 133700 | 1341859340 | 2960 | 2960 | 2960 | 2960 | 12 |
| 335 | 20240104 | 133600 | 1341823820 | 2960 | 2960 | 2960 | 2960 | 20 |
| 336 | 20240104 | 133500 | 1341764620 | 2960 | 2960 | 2960 | 2960 | 361 |
| 337 | 20240104 | 133400 | 1340696060 | 2960 | 2960 | 2960 | 2960 | 0 |
| 338 | 20240104 | 133300 | 1340696060 | 2960 | 2960 | 2960 | 2960 | 0 |
| 339 | 20240104 | 133200 | 1340696060 | 2960 | 2960 | 2960 | 2960 | 1118 |
| 340 | 20240104 | 133100 | 1337386780 | 2960 | 2960 | 2960 | 2960 | 305 |
| 341 | 20240104 | 133000 | 1336483980 | 2960 | 2960 | 2960 | 2960 | 0 |
| 342 | 20240104 | 132900 | 1336483980 | 2960 | 2965 | 2965 | 2960 | 336 |
| 343 | 20240104 | 132800 | 1335489370 | 2965 | 2985 | 2985 | 2965 | 215 |
| 344 | 20240104 | 132700 | 1334849720 | 2985 | 2985 | 2985 | 2985 | 11 |
| 345 | 20240104 | 132600 | 1334816885 | 2970 | 2975 | 2975 | 2970 | 100 |
| 346 | 20240104 | 132500 | 1334519880 | 2970 | 2985 | 2985 | 2970 | 1507 |
| 347 | 20240104 | 132400 | 1330042005 | 2985 | 2975 | 2985 | 2975 | 115 |
| 348 | 20240104 | 132300 | 1329698890 | 2980 | 2980 | 2980 | 2980 | 355 |
| 349 | 20240104 | 132200 | 1328640990 | 2980 | 2980 | 2980 | 2980 | 120 |
| 350 | 20240104 | 132100 | 1328283390 | 2980 | 2980 | 2980 | 2980 | 162 |
| 351 | 20240104 | 132000 | 1327800630 | 2980 | 2980 | 2980 | 2980 | 522 |
| 352 | 20240104 | 131900 | 1326245070 | 2985 | 2985 | 2985 | 2985 | 89 |
| 353 | 20240104 | 131800 | 1325979405 | 2985 | 2985 | 2985 | 2975 | 1570 |
| 354 | 20240104 | 131700 | 1321298630 | 2980 | 2980 | 2980 | 2975 | 1863 |
| 355 | 20240104 | 131600 | 1315748700 | 2985 | 2970 | 2985 | 2970 | 3760 |
| 356 | 20240104 | 131500 | 1304581470 | 2970 | 2970 | 2970 | 2970 | 1 |
| 357 | 20240104 | 131400 | 1304578500 | 2955 | 2980 | 2985 | 2955 | 7565 |
| 358 | 20240104 | 131300 | 1282120530 | 2975 | 2970 | 2995 | 2970 | 8410 |
| 359 | 20240104 | 131200 | 1257042830 | 2970 | 2970 | 2970 | 2970 | 5 |
| 360 | 20240104 | 131100 | 1257027980 | 2970 | 2970 | 2970 | 2965 | 1002 |
| 361 | 20240104 | 131000 | 1254052045 | 2970 | 2970 | 2970 | 2970 | 6 |
| 362 | 20240104 | 130900 | 1254034225 | 2960 | 2965 | 2970 | 2960 | 134 |
| 363 | 20240104 | 130800 | 1253637210 | 2970 | 2965 | 2970 | 2965 | 36 |
| 364 | 20240104 | 130700 | 1253530465 | 2970 | 2965 | 2970 | 2965 | 241 |
| 365 | 20240104 | 130600 | 1252815510 | 2965 | 2965 | 2965 | 2965 | 32 |
| 366 | 20240104 | 130500 | 1252720630 | 2965 | 2965 | 2965 | 2965 | 1 |
| 367 | 20240104 | 130400 | 1252717665 | 2965 | 2965 | 2970 | 2960 | 105 |
| 368 | 20240104 | 130300 | 1252405945 | 2970 | 2970 | 2970 | 2970 | 1001 |
| 369 | 20240104 | 130200 | 1249432975 | 2965 | 2965 | 2965 | 2965 | 62 |
| 370 | 20240104 | 130100 | 1249249145 | 2970 | 2970 | 2970 | 2965 | 102 |
| 371 | 20240104 | 130000 | 1248946705 | 2965 | 2965 | 2965 | 2965 | 464 |
| 372 | 20240104 | 125900 | 1247570945 | 2945 | 2950 | 2950 | 2940 | 3139 |
| 373 | 20240104 | 125800 | 1238325690 | 2945 | 2965 | 2970 | 2945 | 13180 |
| 374 | 20240104 | 125700 | 1199366320 | 2965 | 2970 | 2970 | 2960 | 465 |
| 375 | 20240104 | 125600 | 1197989050 | 2970 | 2970 | 2970 | 2970 | 846 |
| 376 | 20240104 | 125500 | 1195476430 | 2960 | 2960 | 2965 | 2960 | 503 |
| 377 | 20240104 | 125400 | 1193985050 | 2970 | 2970 | 2970 | 2960 | 2036 |
| 378 | 20240104 | 125300 | 1187955680 | 2965 | 2970 | 2970 | 2965 | 833 |
| 379 | 20240104 | 125200 | 1185485830 | 2970 | 2970 | 2970 | 2970 | 44 |
| 380 | 20240104 | 125100 | 1185355150 | 2970 | 2970 | 2970 | 2970 | 1 |
| 381 | 20240104 | 125000 | 1185352180 | 2970 | 2970 | 2970 | 2970 | 90 |
| 382 | 20240104 | 124900 | 1185084880 | 2970 | 2970 | 2970 | 2970 | 20 |
| 383 | 20240104 | 124800 | 1185025480 | 2970 | 2970 | 2970 | 2970 | 1050 |
| 384 | 20240104 | 124700 | 1181906980 | 2970 | 2970 | 2970 | 2970 | 0 |
| 385 | 20240104 | 124600 | 1181906980 | 2970 | 2970 | 2970 | 2965 | 227 |
| 386 | 20240104 | 124500 | 1181233785 | 2970 | 2965 | 2970 | 2965 | 610 |
| 387 | 20240104 | 124400 | 1179425085 | 2965 | 2965 | 2965 | 2965 | 200 |
| 388 | 20240104 | 124300 | 1178832085 | 2960 | 2965 | 2965 | 2960 | 238 |
| 389 | 20240104 | 124200 | 1178127115 | 2965 | 2965 | 2965 | 2965 | 66 |
| 390 | 20240104 | 124100 | 1177931425 | 2970 | 2970 | 2970 | 2960 | 4499 |
| 391 | 20240104 | 124000 | 1164600725 | 2965 | 2965 | 2965 | 2965 | 0 |
| 392 | 20240104 | 123900 | 1164600725 | 2965 | 2970 | 2970 | 2965 | 1968 |
| 393 | 20240104 | 123800 | 1158763265 | 2970 | 2970 | 2970 | 2970 | 100 |
| 394 | 20240104 | 123700 | 1158466265 | 2965 | 2965 | 2965 | 2965 | 51 |
| 395 | 20240104 | 123600 | 1158315050 | 2965 | 2970 | 2970 | 2965 | 971 |
| 396 | 20240104 | 123500 | 1155435505 | 2970 | 2965 | 2970 | 2965 | 2059 |
| 397 | 20240104 | 123400 | 1149329790 | 2965 | 2970 | 2970 | 2965 | 173 |
| 398 | 20240104 | 123300 | 1148816095 | 2970 | 2970 | 2970 | 2970 | 23 |
| 399 | 20240104 | 123200 | 1148747785 | 2965 | 2970 | 2975 | 2965 | 1366 |
| 400 | 20240104 | 123100 | 1144695760 | 2970 | 2975 | 2975 | 2970 | 1690 |
| 401 | 20240104 | 123000 | 1139676245 | 2975 | 2980 | 2980 | 2970 | 913 |
| 402 | 20240104 | 122900 | 1136962565 | 2975 | 2975 | 2975 | 2975 | 593 |
| 403 | 20240104 | 122800 | 1135198390 | 2975 | 2970 | 2975 | 2970 | 397 |
| 404 | 20240104 | 122700 | 1134018595 | 2975 | 2975 | 2975 | 2970 | 1679 |
| 405 | 20240104 | 122600 | 1129026070 | 2975 | 2975 | 2975 | 2975 | 213 |
| 406 | 20240104 | 122500 | 1128392395 | 2990 | 2980 | 2990 | 2980 | 2803 |
| 407 | 20240104 | 122400 | 1120039435 | 2980 | 2980 | 2980 | 2980 | 500 |
| 408 | 20240104 | 122300 | 1118549435 | 2985 | 2985 | 2985 | 2985 | 2323 |
| 409 | 20240104 | 122200 | 1111615280 | 2985 | 2990 | 2990 | 2985 | 348 |
| 410 | 20240104 | 122100 | 1110576000 | 2990 | 2990 | 2990 | 2990 | 33 |
| 411 | 20240104 | 122000 | 1110477330 | 2985 | 2990 | 2990 | 2985 | 204 |
| 412 | 20240104 | 121900 | 1109867375 | 2990 | 2990 | 2990 | 2990 | 339 |
| 413 | 20240104 | 121800 | 1108853765 | 2990 | 2990 | 2990 | 2990 | 500 |
| 414 | 20240104 | 121700 | 1107358765 | 2990 | 2990 | 2990 | 2990 | 2 |
| 415 | 20240104 | 121600 | 1107352785 | 2990 | 2990 | 2990 | 2990 | 3 |
| 416 | 20240104 | 121500 | 1107343815 | 2990 | 2990 | 2990 | 2990 | 100 |
| 417 | 20240104 | 121400 | 1107044815 | 2990 | 2990 | 2990 | 2990 | 60 |
| 418 | 20240104 | 121300 | 1106865415 | 2985 | 2985 | 2985 | 2985 | 1121 |
| 419 | 20240104 | 121200 | 1103519230 | 2990 | 2990 | 2990 | 2990 | 1 |
| 420 | 20240104 | 121100 | 1103516240 | 2985 | 2985 | 2985 | 2985 | 2580 |
| 421 | 20240104 | 121000 | 1095814940 | 2990 | 2990 | 2990 | 2990 | 1162 |
| 422 | 20240104 | 120900 | 1092340560 | 2990 | 2990 | 2990 | 2990 | 1003 |
| 423 | 20240104 | 120800 | 1089341590 | 2990 | 2995 | 3000 | 2990 | 4863 |
| 424 | 20240104 | 120700 | 1074783240 | 2995 | 2995 | 2995 | 2995 | 1 |
| 425 | 20240104 | 120600 | 1074780245 | 2995 | 2995 | 2995 | 2995 | 100 |
| 426 | 20240104 | 120500 | 1074480745 | 2995 | 2995 | 2995 | 2995 | 773 |
| 427 | 20240104 | 120400 | 1072165610 | 3000 | 3000 | 3000 | 3000 | 1 |
| 428 | 20240104 | 120300 | 1072162610 | 2995 | 3000 | 3000 | 2995 | 339 |
| 429 | 20240104 | 120200 | 1071146690 | 3000 | 3000 | 3000 | 3000 | 50 |
| 430 | 20240104 | 120100 | 1070996690 | 3000 | 3000 | 3000 | 3000 | 100 |
| 431 | 20240104 | 120000 | 1070696690 | 3000 | 3000 | 3000 | 3000 | 2 |
| 432 | 20240104 | 115900 | 1070690690 | 2995 | 3000 | 3000 | 2995 | 51 |
| 433 | 20240104 | 115800 | 1070537850 | 3000 | 2995 | 3000 | 2995 | 101 |
| 434 | 20240104 | 115700 | 1070235300 | 2995 | 2995 | 2995 | 2995 | 0 |
| 435 | 20240104 | 115600 | 1070235300 | 2995 | 2995 | 2995 | 2995 | 50 |
| 436 | 20240104 | 115500 | 1070085550 | 3000 | 3000 | 3000 | 3000 | 50 |
| 437 | 20240104 | 115400 | 1069935550 | 3000 | 3000 | 3000 | 3000 | 56 |
| 438 | 20240104 | 115300 | 1069767550 | 3015 | 2995 | 3015 | 2995 | 2 |
| 439 | 20240104 | 115200 | 1069761540 | 3020 | 3000 | 3020 | 2990 | 536 |
| 440 | 20240104 | 115100 | 1068157980 | 3000 | 2995 | 3000 | 2995 | 333 |
| 441 | 20240104 | 115000 | 1067160640 | 2995 | 2995 | 2995 | 2995 | 166 |
| 442 | 20240104 | 114900 | 1066663470 | 2995 | 2995 | 2995 | 2995 | 167 |
| 443 | 20240104 | 114800 | 1066163305 | 2995 | 2995 | 2995 | 2995 | 100 |
| 444 | 20240104 | 114700 | 1065863805 | 2995 | 3000 | 3000 | 2995 | 182 |
| 445 | 20240104 | 114600 | 1065317815 | 3000 | 3000 | 3000 | 3000 | 1 |
| 446 | 20240104 | 114500 | 1065314815 | 2985 | 2990 | 2990 | 2985 | 111 |
| 447 | 20240104 | 114400 | 1064983315 | 2985 | 3000 | 3000 | 2985 | 501 |
| 448 | 20240104 | 114300 | 1063487610 | 2995 | 2995 | 2995 | 2995 | 16 |
| 449 | 20240104 | 114200 | 1063439690 | 2995 | 3000 | 3000 | 2995 | 435 |
| 450 | 20240104 | 114100 | 1062136360 | 3000 | 3000 | 3000 | 3000 | 0 |
| 451 | 20240104 | 114000 | 1062136360 | 3000 | 3000 | 3000 | 3000 | 2 |
| 452 | 20240104 | 113900 | 1062130360 | 3000 | 3000 | 3000 | 3000 | 2701 |
| 453 | 20240104 | 113800 | 1054027360 | 3000 | 2995 | 3000 | 2995 | 4185 |
| 454 | 20240104 | 113700 | 1041477245 | 2990 | 2990 | 2990 | 2985 | 287 |
| 455 | 20240104 | 113600 | 1040619805 | 2990 | 2995 | 2995 | 2990 | 487 |
| 456 | 20240104 | 113500 | 1039163670 | 2990 | 2995 | 2995 | 2990 | 173 |
| 457 | 20240104 | 113400 | 1038645570 | 2995 | 2995 | 2995 | 2995 | 2 |
| 458 | 20240104 | 113300 | 1038639580 | 2990 | 2990 | 2990 | 2990 | 0 |
| 459 | 20240104 | 113200 | 1038639580 | 2990 | 2990 | 2990 | 2990 | 19 |
| 460 | 20240104 | 113100 | 1038582770 | 2985 | 2990 | 2990 | 2985 | 664 |
| 461 | 20240104 | 113000 | 1036600180 | 2995 | 2995 | 2995 | 2995 | 227 |
| 462 | 20240104 | 112900 | 1035920315 | 2995 | 2985 | 2995 | 2985 | 158 |
| 463 | 20240104 | 112800 | 1035448105 | 2995 | 2995 | 2995 | 2995 | 63 |
| 464 | 20240104 | 112700 | 1035259420 | 2995 | 2990 | 2995 | 2990 | 1197 |
| 465 | 20240104 | 112600 | 1031680385 | 2980 | 2980 | 2980 | 2980 | 1182 |
| 466 | 20240104 | 112500 | 1028158025 | 2980 | 2985 | 2985 | 2975 | 1400 |
| 467 | 20240104 | 112400 | 1023990920 | 2980 | 2970 | 2980 | 2970 | 2236 |
| 468 | 20240104 | 112300 | 1017328045 | 2975 | 2975 | 2975 | 2975 | 95 |
| 469 | 20240104 | 112200 | 1017045420 | 2975 | 2970 | 2975 | 2970 | 1912 |
| 470 | 20240104 | 112100 | 1011366600 | 2970 | 2975 | 2975 | 2970 | 244 |
| 471 | 20240104 | 112000 | 1010641320 | 2975 | 2970 | 2975 | 2965 | 3827 |
| 472 | 20240104 | 111900 | 999292125 | 2970 | 2970 | 2970 | 2965 | 1442 |
| 473 | 20240104 | 111800 | 995015265 | 2970 | 2975 | 2975 | 2965 | 1165 |
| 474 | 20240104 | 111700 | 991559045 | 2975 | 2975 | 2975 | 2970 | 3690 |
| 475 | 20240104 | 111600 | 980597020 | 2975 | 2975 | 2975 | 2975 | 0 |
| 476 | 20240104 | 111500 | 980597020 | 2975 | 2975 | 2975 | 2975 | 820 |
| 477 | 20240104 | 111400 | 978157520 | 2975 | 2980 | 2980 | 2975 | 623 |
| 478 | 20240104 | 111300 | 976303080 | 2980 | 2980 | 2980 | 2980 | 692 |
| 479 | 20240104 | 111200 | 974240920 | 2975 | 2975 | 2975 | 2975 | 300 |
| 480 | 20240104 | 111100 | 973348420 | 2975 | 2985 | 2985 | 2965 | 5659 |
| 481 | 20240104 | 111000 | 956522230 | 2985 | 2990 | 2995 | 2985 | 1211 |
| 482 | 20240104 | 110900 | 952907195 | 2995 | 2985 | 2995 | 2985 | 498 |
| 483 | 20240104 | 110800 | 951419765 | 2990 | 3000 | 3000 | 2990 | 2261 |
| 484 | 20240104 | 110700 | 944651865 | 3000 | 3000 | 3000 | 2995 | 106 |
| 485 | 20240104 | 110600 | 944333970 | 2995 | 2995 | 2995 | 2995 | 5282 |
| 486 | 20240104 | 110500 | 928514380 | 2990 | 2995 | 2995 | 2990 | 962 |
| 487 | 20240104 | 110400 | 925637600 | 2995 | 3000 | 3000 | 2990 | 9994 |
| 488 | 20240104 | 110300 | 895720420 | 3000 | 3000 | 3010 | 3000 | 350 |
| 489 | 20240104 | 110200 | 894670410 | 3010 | 3000 | 3010 | 2995 | 16051 |
| 490 | 20240104 | 110100 | 846507375 | 3000 | 3005 | 3005 | 3000 | 2031 |
| 491 | 20240104 | 110000 | 840414345 | 3005 | 3020 | 3020 | 3005 | 1468 |
| 492 | 20240104 | 105900 | 836002215 | 3010 | 3020 | 3020 | 3010 | 356 |
| 493 | 20240104 | 105800 | 834930425 | 3020 | 3010 | 3020 | 3010 | 1177 |
| 494 | 20240104 | 105700 | 831383040 | 3010 | 3010 | 3010 | 3010 | 201 |
| 495 | 20240104 | 105600 | 830778030 | 3005 | 3000 | 3005 | 3000 | 674 |
| 496 | 20240104 | 105500 | 828753270 | 3000 | 3005 | 3005 | 3000 | 7934 |
| 497 | 20240104 | 105400 | 804949710 | 3005 | 3005 | 3005 | 3005 | 210 |
| 498 | 20240104 | 105300 | 804318660 | 3005 | 3000 | 3005 | 3000 | 4128 |
| 499 | 20240104 | 105200 | 791933150 | 3000 | 3000 | 3000 | 3000 | 2738 |
| 500 | 20240104 | 105100 | 783719150 | 3000 | 3000 | 3015 | 3000 | 520 |
| 501 | 20240104 | 105000 | 782159135 | 3005 | 3015 | 3020 | 3000 | 16899 |
| 502 | 20240104 | 104900 | 731317350 | 3020 | 3025 | 3025 | 3020 | 2 |
| 503 | 20240104 | 104800 | 731311305 | 3010 | 3010 | 3010 | 3010 | 0 |
| 504 | 20240104 | 104700 | 731311305 | 3010 | 3010 | 3010 | 3010 | 0 |
| 505 | 20240104 | 104600 | 731311305 | 3010 | 3010 | 3010 | 3010 | 5 |
| 506 | 20240104 | 104500 | 731296255 | 3010 | 3025 | 3025 | 3010 | 68 |
| 507 | 20240104 | 104400 | 731090825 | 3010 | 3010 | 3010 | 3010 | 500 |
| 508 | 20240104 | 104300 | 729585825 | 3010 | 3010 | 3010 | 3010 | 500 |
| 509 | 20240104 | 104200 | 728080825 | 3010 | 3010 | 3010 | 3010 | 60 |
| 510 | 20240104 | 104100 | 727900225 | 3010 | 3015 | 3015 | 3010 | 1599 |
| 511 | 20240104 | 104000 | 723079990 | 3020 | 3015 | 3020 | 3015 | 2126 |
| 512 | 20240104 | 103900 | 716663950 | 3015 | 3015 | 3015 | 3015 | 0 |
| 513 | 20240104 | 103800 | 716663950 | 3015 | 3020 | 3020 | 3015 | 1378 |
| 514 | 20240104 | 103700 | 712509270 | 3020 | 3020 | 3020 | 3020 | 8 |
| 515 | 20240104 | 103600 | 712485110 | 3020 | 3015 | 3020 | 3015 | 275 |
| 516 | 20240104 | 103500 | 711655610 | 3015 | 3015 | 3015 | 3015 | 579 |
| 517 | 20240104 | 103400 | 709909925 | 3015 | 3015 | 3015 | 3015 | 1057 |
| 518 | 20240104 | 103300 | 706723070 | 3015 | 3015 | 3015 | 3015 | 0 |
| 519 | 20240104 | 103200 | 706723070 | 3015 | 3025 | 3025 | 3015 | 3251 |
| 520 | 20240104 | 103100 | 696917600 | 3025 | 3025 | 3025 | 3025 | 0 |
| 521 | 20240104 | 103000 | 696917600 | 3025 | 3025 | 3025 | 3025 | 843 |
| 522 | 20240104 | 102900 | 694367525 | 3030 | 3030 | 3030 | 3030 | 0 |
| 523 | 20240104 | 102800 | 694367525 | 3030 | 3030 | 3030 | 3030 | 50 |
| 524 | 20240104 | 102700 | 694216025 | 3015 | 3015 | 3015 | 3015 | 4389 |
| 525 | 20240104 | 102600 | 680983190 | 3015 | 3010 | 3015 | 3010 | 94 |
| 526 | 20240104 | 102500 | 680700170 | 3010 | 3010 | 3010 | 3010 | 1965 |
| 527 | 20240104 | 102400 | 674785520 | 3015 | 3025 | 3025 | 3015 | 7264 |
| 528 | 20240104 | 102300 | 652873930 | 3025 | 3020 | 3025 | 3020 | 1010 |
| 529 | 20240104 | 102200 | 649823680 | 3020 | 3020 | 3020 | 3020 | 15 |
| 530 | 20240104 | 102100 | 649778380 | 3030 | 3030 | 3030 | 3030 | 10 |
| 531 | 20240104 | 102000 | 649748080 | 3030 | 3030 | 3030 | 3030 | 25 |
| 532 | 20240104 | 101900 | 649672330 | 3035 | 3035 | 3035 | 3035 | 0 |
| 533 | 20240104 | 101800 | 649672330 | 3035 | 3020 | 3035 | 3020 | 4990 |
| 534 | 20240104 | 101700 | 634602515 | 3025 | 3030 | 3030 | 3025 | 673 |
| 535 | 20240104 | 101600 | 632566530 | 3025 | 3030 | 3030 | 3025 | 2001 |
| 536 | 20240104 | 101500 | 626503505 | 3030 | 3030 | 3030 | 3030 | 1500 |
| 537 | 20240104 | 101400 | 621958505 | 3030 | 3030 | 3030 | 3030 | 116 |
| 538 | 20240104 | 101300 | 621607025 | 3025 | 3025 | 3025 | 3025 | 1 |
| 539 | 20240104 | 101200 | 621604000 | 3025 | 3025 | 3025 | 3020 | 3123 |
| 540 | 20240104 | 101100 | 612166040 | 3025 | 3025 | 3025 | 3025 | 47 |
| 541 | 20240104 | 101000 | 612023865 | 3025 | 3025 | 3025 | 3025 | 13 |
| 542 | 20240104 | 100900 | 611984540 | 3025 | 3030 | 3035 | 3025 | 115 |
| 543 | 20240104 | 100800 | 611636530 | 3025 | 3025 | 3025 | 3020 | 382 |
| 544 | 20240104 | 100700 | 610482835 | 3020 | 3025 | 3025 | 3020 | 2044 |
| 545 | 20240104 | 100600 | 604299835 | 3025 | 3020 | 3025 | 3020 | 22 |
| 546 | 20240104 | 100500 | 604233345 | 3025 | 3020 | 3025 | 3015 | 6674 |
| 547 | 20240104 | 100400 | 584080365 | 3020 | 3025 | 3025 | 3020 | 1599 |
| 548 | 20240104 | 100300 | 579245890 | 3030 | 3030 | 3030 | 3030 | 268 |
| 549 | 20240104 | 100200 | 578433850 | 3025 | 3030 | 3030 | 3025 | 5473 |
| 550 | 20240104 | 100100 | 561877875 | 3030 | 3040 | 3045 | 3030 | 11809 |
| 551 | 20240104 | 100000 | 526028170 | 3050 | 3045 | 3050 | 3045 | 226 |
| 552 | 20240104 | 095900 | 525339995 | 3045 | 3045 | 3045 | 3045 | 376 |
| 553 | 20240104 | 095800 | 524195075 | 3045 | 3045 | 3045 | 3045 | 5 |
| 554 | 20240104 | 095700 | 524179850 | 3045 | 3045 | 3045 | 3045 | 0 |
| 555 | 20240104 | 095600 | 524179850 | 3045 | 3040 | 3045 | 3035 | 501 |
| 556 | 20240104 | 095500 | 522659150 | 3045 | 3040 | 3045 | 3040 | 196 |
| 557 | 20240104 | 095400 | 522063305 | 3045 | 3045 | 3045 | 3045 | 1 |
| 558 | 20240104 | 095300 | 522060260 | 3040 | 3055 | 3055 | 3040 | 355 |
| 559 | 20240104 | 095200 | 520980410 | 3045 | 3060 | 3060 | 3045 | 1471 |
| 560 | 20240104 | 095100 | 516479165 | 3065 | 3060 | 3065 | 3050 | 3541 |
| 561 | 20240104 | 095000 | 505644005 | 3060 | 3060 | 3060 | 3060 | 1006 |
| 562 | 20240104 | 094900 | 502565645 | 3040 | 3050 | 3060 | 3040 | 1827 |
| 563 | 20240104 | 094800 | 497006945 | 3065 | 3065 | 3065 | 3065 | 113 |
| 564 | 20240104 | 094700 | 496660600 | 3060 | 3045 | 3060 | 3045 | 887 |
| 565 | 20240104 | 094600 | 493955390 | 3045 | 3040 | 3045 | 3040 | 685 |
| 566 | 20240104 | 094500 | 491872060 | 3040 | 3045 | 3045 | 3040 | 102 |
| 567 | 20240104 | 094400 | 491561475 | 3045 | 3045 | 3045 | 3045 | 214 |
| 568 | 20240104 | 094300 | 490909845 | 3045 | 3045 | 3045 | 3045 | 0 |
| 569 | 20240104 | 094200 | 490909845 | 3045 | 3030 | 3045 | 3030 | 38 |
| 570 | 20240104 | 094100 | 490794570 | 3025 | 3030 | 3035 | 3020 | 15408 |
| 571 | 20240104 | 094000 | 444214500 | 3030 | 3035 | 3035 | 3030 | 674 |
| 572 | 20240104 | 093900 | 442172025 | 3030 | 3030 | 3040 | 3030 | 1010 |
| 573 | 20240104 | 093800 | 439109375 | 3030 | 3040 | 3040 | 3030 | 5190 |
| 574 | 20240104 | 093700 | 423383635 | 3030 | 3040 | 3040 | 3030 | 862 |
| 575 | 20240104 | 093600 | 420766215 | 3040 | 3040 | 3040 | 3040 | 1 |
| 576 | 20240104 | 093500 | 420763175 | 3025 | 3030 | 3040 | 3025 | 2787 |
| 577 | 20240104 | 093400 | 412320135 | 3030 | 3045 | 3045 | 3030 | 310 |
| 578 | 20240104 | 093300 | 411380085 | 3045 | 3040 | 3045 | 3035 | 197 |
| 579 | 20240104 | 093200 | 410782175 | 3035 | 3035 | 3035 | 3035 | 4195 |
| 580 | 20240104 | 093100 | 398050350 | 3040 | 3050 | 3050 | 3040 | 172 |
| 581 | 20240104 | 093000 | 397527450 | 3050 | 3050 | 3050 | 3035 | 51 |
| 582 | 20240104 | 092900 | 397372155 | 3050 | 3035 | 3050 | 3030 | 1262 |
| 583 | 20240104 | 092800 | 393547005 | 3040 | 3040 | 3045 | 3030 | 1014 |
| 584 | 20240104 | 092700 | 390469205 | 3040 | 3045 | 3045 | 3040 | 2742 |
| 585 | 20240104 | 092600 | 382127530 | 3045 | 3050 | 3050 | 3045 | 1471 |
| 586 | 20240104 | 092500 | 377641000 | 3060 | 3050 | 3060 | 3050 | 5980 |
| 587 | 20240104 | 092400 | 359401990 | 3050 | 3050 | 3050 | 3050 | 991 |
| 588 | 20240104 | 092300 | 356379440 | 3050 | 3050 | 3050 | 3035 | 4560 |
| 589 | 20240104 | 092200 | 342516440 | 3050 | 3030 | 3050 | 3030 | 4445 |
| 590 | 20240104 | 092100 | 329019420 | 3030 | 3030 | 3035 | 3020 | 5443 |
| 591 | 20240104 | 092000 | 312538360 | 3030 | 3030 | 3045 | 3030 | 3005 |
| 592 | 20240104 | 091900 | 303430210 | 3045 | 3050 | 3050 | 3030 | 24382 |
| 593 | 20240104 | 091800 | 229158885 | 3050 | 3055 | 3055 | 3050 | 7169 |
| 594 | 20240104 | 091700 | 207257695 | 3055 | 3055 | 3055 | 3050 | 6673 |
| 595 | 20240104 | 091600 | 186894980 | 3050 | 3065 | 3065 | 3050 | 17063 |
| 596 | 20240104 | 091500 | 134751465 | 3060 | 3065 | 3065 | 3060 | 897 |
| 597 | 20240104 | 091400 | 132005035 | 3065 | 3075 | 3075 | 3065 | 1159 |
| 598 | 20240104 | 091300 | 128446940 | 3065 | 3065 | 3065 | 3060 | 5673 |
| 599 | 20240104 | 091200 | 111074840 | 3065 | 3070 | 3080 | 3060 | 3409 |
| 600 | 20240104 | 091100 | 100641645 | 3080 | 3075 | 3080 | 3065 | 12179 |
| 601 | 20240104 | 091000 | 63204680 | 3075 | 3100 | 3100 | 3075 | 137 |
| 602 | 20240104 | 090900 | 62783180 | 3075 | 3080 | 3080 | 3075 | 3816 |
| 603 | 20240104 | 090800 | 51043035 | 3085 | 3085 | 3085 | 3075 | 7362 |
| 604 | 20240104 | 090700 | 28365340 | 3085 | 3100 | 3100 | 3085 | 2250 |
| 605 | 20240104 | 090600 | 21421315 | 3100 | 3100 | 3100 | 3100 | 0 |
| 606 | 20240104 | 090500 | 21421315 | 3100 | 3100 | 3100 | 3100 | 727 |
| 607 | 20240104 | 090400 | 19167615 | 3100 | 3100 | 3100 | 3100 | 397 |
| 608 | 20240104 | 090300 | 17936915 | 3100 | 3100 | 3100 | 3085 | 656 |
| 609 | 20240104 | 090200 | 15909900 | 3085 | 3090 | 3100 | 3080 | 331 |
| 610 | 20240104 | 090100 | 14885490 | 3080 | 3100 | 3105 | 3080 | 2543 |
| 611 | 20240104 | 090000 | 7048920 | 3100 | 3105 | 3105 | 3095 | 2191 |