27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 3 | 20240102 | 190900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20240102 | 190800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20240102 | 190700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20240102 | 190600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20240102 | 190500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20240102 | 190400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20240102 | 190300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20240102 | 190200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20240102 | 190100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20240102 | 190000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20240102 | 185900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20240102 | 185800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20240102 | 185700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20240102 | 185600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20240102 | 185500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20240102 | 185400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20240102 | 185300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20240102 | 185200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20240102 | 185100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20240102 | 185000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20240102 | 184900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20240102 | 184800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20240102 | 184700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20240102 | 184600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20240102 | 184500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20240102 | 184400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20240102 | 184300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20240102 | 184200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20240102 | 184100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20240102 | 184000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 33 | 20240102 | 183900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20240102 | 183800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20240102 | 183700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20240102 | 183600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20240102 | 183500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20240102 | 183400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20240102 | 183300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20240102 | 183200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20240102 | 183100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20240102 | 183000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20240102 | 182900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20240102 | 182800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20240102 | 182700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20240102 | 182600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20240102 | 182500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20240102 | 182400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20240102 | 182300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20240102 | 182200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20240102 | 182100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20240102 | 182000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20240102 | 181900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20240102 | 181800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20240102 | 181700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20240102 | 181600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20240102 | 181500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20240102 | 181400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20240102 | 181300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20240102 | 181200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20240102 | 181100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20240102 | 181000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 63 | 20240102 | 180900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20240102 | 180800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20240102 | 180700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20240102 | 180600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20240102 | 180500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20240102 | 180400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20240102 | 180300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20240102 | 180200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20240102 | 180100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20240102 | 180000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20240102 | 175900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20240102 | 175800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20240102 | 175700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20240102 | 175600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20240102 | 175500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20240102 | 175400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20240102 | 175300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20240102 | 175200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20240102 | 175100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20240102 | 175000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20240102 | 174900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20240102 | 174800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20240102 | 174700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20240102 | 174600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20240102 | 174500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20240102 | 174400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20240102 | 174300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20240102 | 174200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20240102 | 174100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20240102 | 174000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 93 | 20240102 | 173900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20240102 | 173800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20240102 | 173700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20240102 | 173600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20240102 | 173500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20240102 | 173400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20240102 | 173300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20240102 | 173200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20240102 | 173100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20240102 | 173000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20240102 | 172900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20240102 | 172800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20240102 | 172700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20240102 | 172600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20240102 | 172500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20240102 | 172400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20240102 | 172300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20240102 | 172200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20240102 | 172100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20240102 | 172000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20240102 | 171900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20240102 | 171800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20240102 | 171700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20240102 | 171600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20240102 | 171500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20240102 | 171400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20240102 | 171300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20240102 | 171200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20240102 | 171100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20240102 | 171000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 123 | 20240102 | 170900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20240102 | 170800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20240102 | 170700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20240102 | 170600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20240102 | 170500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20240102 | 170400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20240102 | 170300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20240102 | 170200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20240102 | 170100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20240102 | 170000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20240102 | 165900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20240102 | 165800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20240102 | 165700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20240102 | 165600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20240102 | 165500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20240102 | 165400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20240102 | 165300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20240102 | 165200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20240102 | 165100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20240102 | 165000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20240102 | 164900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20240102 | 164800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20240102 | 164700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20240102 | 164600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20240102 | 164500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20240102 | 164400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20240102 | 164300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20240102 | 164200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20240102 | 164100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20240102 | 164000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 153 | 20240102 | 163900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20240102 | 163800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20240102 | 163700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20240102 | 163600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20240102 | 163500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20240102 | 163400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20240102 | 163300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20240102 | 163200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20240102 | 163100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20240102 | 163000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20240102 | 162900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20240102 | 162800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20240102 | 162700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20240102 | 162600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20240102 | 162500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20240102 | 162400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20240102 | 162300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20240102 | 162200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20240102 | 162100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20240102 | 162000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20240102 | 161900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20240102 | 161800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20240102 | 161700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20240102 | 161600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20240102 | 161500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20240102 | 161400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20240102 | 161300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20240102 | 161200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20240102 | 161100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20240102 | 161000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 183 | 20240102 | 160900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20240102 | 160800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20240102 | 160700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20240102 | 160600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20240102 | 160500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20240102 | 160400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20240102 | 160300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20240102 | 160200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20240102 | 160100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20240102 | 160000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20240102 | 155900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20240102 | 155800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20240102 | 155700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20240102 | 155600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20240102 | 155500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20240102 | 155400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20240102 | 155300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20240102 | 155200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20240102 | 155100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20240102 | 155000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20240102 | 154900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20240102 | 154800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20240102 | 154700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20240102 | 154600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20240102 | 154500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20240102 | 154400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20240102 | 154300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20240102 | 154200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20240102 | 154100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 212 | 20240102 | 154000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 213 | 20240102 | 153900 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 214 | 20240102 | 153800 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 215 | 20240102 | 153700 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 216 | 20240102 | 153600 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 217 | 20240102 | 153500 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 218 | 20240102 | 153400 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 219 | 20240102 | 153300 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 220 | 20240102 | 153200 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 221 | 20240102 | 153100 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 0 |
| 222 | 20240102 | 153000 | 1696539035 | 2160 | 2160 | 2160 | 2160 | 14810 |
| 223 | 20240102 | 152900 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 224 | 20240102 | 152800 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 225 | 20240102 | 152700 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 226 | 20240102 | 152600 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 227 | 20240102 | 152500 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 228 | 20240102 | 152400 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 229 | 20240102 | 152300 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 230 | 20240102 | 152200 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 231 | 20240102 | 152100 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 232 | 20240102 | 152000 | 1664549435 | 2160 | 2160 | 2160 | 2160 | 0 |
| 233 | 20240102 | 151900 | 1664549435 | 2160 | 2155 | 2170 | 2150 | 7972 |
| 234 | 20240102 | 151800 | 1647353085 | 2070 | 2070 | 2070 | 2070 | 0 |
| 235 | 20240102 | 151700 | 1647353085 | 2070 | 2070 | 2070 | 2070 | 0 |
| 236 | 20240102 | 151600 | 1647353085 | 2070 | 2195 | 2195 | 2070 | 24444 |
| 237 | 20240102 | 151500 | 1595186425 | 2200 | 2190 | 2200 | 2190 | 2003 |
| 238 | 20240102 | 151400 | 1590789855 | 2200 | 2200 | 2200 | 2200 | 0 |
| 239 | 20240102 | 151300 | 1590789855 | 2200 | 2195 | 2200 | 2190 | 5463 |
| 240 | 20240102 | 151200 | 1578823555 | 2195 | 2190 | 2195 | 2190 | 1667 |
| 241 | 20240102 | 151100 | 1575167120 | 2195 | 2195 | 2195 | 2195 | 10 |
| 242 | 20240102 | 151000 | 1575145170 | 2195 | 2195 | 2195 | 2195 | 105 |
| 243 | 20240102 | 150900 | 1574914695 | 2195 | 2195 | 2195 | 2190 | 802 |
| 244 | 20240102 | 150800 | 1573154555 | 2190 | 2195 | 2195 | 2190 | 107 |
| 245 | 20240102 | 150700 | 1572919695 | 2195 | 2195 | 2195 | 2190 | 543 |
| 246 | 20240102 | 150600 | 1571730270 | 2190 | 2195 | 2195 | 2190 | 114 |
| 247 | 20240102 | 150500 | 1571480120 | 2190 | 2190 | 2190 | 2190 | 800 |
| 248 | 20240102 | 150400 | 1569728120 | 2190 | 2190 | 2190 | 2190 | 31 |
| 249 | 20240102 | 150300 | 1569660230 | 2190 | 2190 | 2190 | 2190 | 2 |
| 250 | 20240102 | 150200 | 1569655850 | 2195 | 2190 | 2195 | 2190 | 669 |
| 251 | 20240102 | 150100 | 1568188610 | 2195 | 2195 | 2195 | 2195 | 1 |
| 252 | 20240102 | 150000 | 1568186415 | 2190 | 2190 | 2190 | 2190 | 848 |
| 253 | 20240102 | 145900 | 1566329295 | 2190 | 2190 | 2195 | 2190 | 455 |
| 254 | 20240102 | 145800 | 1565330990 | 2195 | 2195 | 2195 | 2195 | 606 |
| 255 | 20240102 | 145700 | 1564000820 | 2195 | 2195 | 2195 | 2195 | 2524 |
| 256 | 20240102 | 145600 | 1558460640 | 2195 | 2195 | 2195 | 2195 | 4 |
| 257 | 20240102 | 145500 | 1558451860 | 2195 | 2200 | 2200 | 2195 | 9 |
| 258 | 20240102 | 145400 | 1558432065 | 2200 | 2200 | 2200 | 2200 | 500 |
| 259 | 20240102 | 145300 | 1557332065 | 2200 | 2200 | 2200 | 2200 | 9 |
| 260 | 20240102 | 145200 | 1557312265 | 2195 | 2195 | 2195 | 2195 | 199 |
| 261 | 20240102 | 145100 | 1556875460 | 2200 | 2195 | 2200 | 2195 | 526 |
| 262 | 20240102 | 145000 | 1555720885 | 2195 | 2195 | 2195 | 2195 | 40 |
| 263 | 20240102 | 144900 | 1555633085 | 2200 | 2200 | 2200 | 2195 | 27 |
| 264 | 20240102 | 144800 | 1555573780 | 2200 | 2200 | 2200 | 2200 | 415 |
| 265 | 20240102 | 144700 | 1554660780 | 2200 | 2200 | 2200 | 2200 | 2 |
| 266 | 20240102 | 144600 | 1554656380 | 2205 | 2205 | 2205 | 2205 | 1 |
| 267 | 20240102 | 144500 | 1554654175 | 2200 | 2200 | 2200 | 2200 | 100 |
| 268 | 20240102 | 144400 | 1554434175 | 2200 | 2200 | 2200 | 2200 | 1168 |
| 269 | 20240102 | 144300 | 1551864575 | 2200 | 2200 | 2200 | 2200 | 2758 |
| 270 | 20240102 | 144200 | 1545796975 | 2200 | 2200 | 2200 | 2200 | 811 |
| 271 | 20240102 | 144100 | 1544012775 | 2200 | 2200 | 2200 | 2200 | 730 |
| 272 | 20240102 | 144000 | 1542406775 | 2200 | 2200 | 2200 | 2200 | 44 |
| 273 | 20240102 | 143900 | 1542309975 | 2200 | 2200 | 2200 | 2200 | 590 |
| 274 | 20240102 | 143800 | 1541011975 | 2205 | 2205 | 2205 | 2205 | 0 |
| 275 | 20240102 | 143700 | 1541011975 | 2205 | 2210 | 2210 | 2205 | 2211 |
| 276 | 20240102 | 143600 | 1536131475 | 2210 | 2210 | 2210 | 2210 | 0 |
| 277 | 20240102 | 143500 | 1536131475 | 2210 | 2205 | 2210 | 2205 | 2072 |
| 278 | 20240102 | 143400 | 1531552715 | 2205 | 2205 | 2205 | 2205 | 80 |
| 279 | 20240102 | 143300 | 1531376315 | 2205 | 2205 | 2210 | 2205 | 185 |
| 280 | 20240102 | 143200 | 1530968380 | 2200 | 2200 | 2200 | 2200 | 1 |
| 281 | 20240102 | 143100 | 1530966180 | 2200 | 2200 | 2200 | 2200 | 0 |
| 282 | 20240102 | 143000 | 1530966180 | 2200 | 2200 | 2200 | 2200 | 100 |
| 283 | 20240102 | 142900 | 1530746180 | 2200 | 2200 | 2200 | 2200 | 4631 |
| 284 | 20240102 | 142800 | 1520557980 | 2195 | 2195 | 2195 | 2195 | 787 |
| 285 | 20240102 | 142700 | 1518830515 | 2195 | 2195 | 2195 | 2195 | 55 |
| 286 | 20240102 | 142600 | 1518709790 | 2190 | 2190 | 2190 | 2190 | 2822 |
| 287 | 20240102 | 142500 | 1512529610 | 2190 | 2200 | 2200 | 2190 | 1802 |
| 288 | 20240102 | 142400 | 1508580620 | 2200 | 2200 | 2200 | 2200 | 580 |
| 289 | 20240102 | 142300 | 1507304620 | 2200 | 2200 | 2200 | 2200 | 29 |
| 290 | 20240102 | 142200 | 1507240820 | 2200 | 2200 | 2200 | 2200 | 44 |
| 291 | 20240102 | 142100 | 1507144020 | 2200 | 2200 | 2200 | 2200 | 30 |
| 292 | 20240102 | 142000 | 1507078020 | 2200 | 2200 | 2200 | 2200 | 17 |
| 293 | 20240102 | 141900 | 1507040620 | 2195 | 2195 | 2195 | 2195 | 50 |
| 294 | 20240102 | 141800 | 1506930870 | 2195 | 2195 | 2195 | 2195 | 100 |
| 295 | 20240102 | 141700 | 1506711370 | 2195 | 2195 | 2195 | 2195 | 44 |
| 296 | 20240102 | 141600 | 1506614790 | 2195 | 2195 | 2195 | 2195 | 0 |
| 297 | 20240102 | 141500 | 1506614790 | 2195 | 2195 | 2195 | 2195 | 0 |
| 298 | 20240102 | 141400 | 1506614790 | 2195 | 2200 | 2200 | 2195 | 114 |
| 299 | 20240102 | 141300 | 1506364490 | 2200 | 2200 | 2200 | 2195 | 244 |
| 300 | 20240102 | 141200 | 1505828825 | 2200 | 2200 | 2200 | 2200 | 179 |
| 301 | 20240102 | 141100 | 1505435025 | 2200 | 2200 | 2200 | 2200 | 30 |
| 302 | 20240102 | 141000 | 1505369025 | 2195 | 2195 | 2195 | 2195 | 22 |
| 303 | 20240102 | 140900 | 1505320735 | 2195 | 2205 | 2205 | 2195 | 1069 |
| 304 | 20240102 | 140800 | 1502974140 | 2205 | 2205 | 2205 | 2195 | 2310 |
| 305 | 20240102 | 140700 | 1497888395 | 2200 | 2200 | 2200 | 2200 | 30 |
| 306 | 20240102 | 140600 | 1497822395 | 2200 | 2200 | 2200 | 2200 | 406 |
| 307 | 20240102 | 140500 | 1496929195 | 2200 | 2200 | 2200 | 2200 | 2 |
| 308 | 20240102 | 140400 | 1496924795 | 2200 | 2210 | 2210 | 2195 | 1116 |
| 309 | 20240102 | 140300 | 1494469450 | 2210 | 2210 | 2210 | 2210 | 29 |
| 310 | 20240102 | 140200 | 1494405360 | 2210 | 2210 | 2210 | 2210 | 30 |
| 311 | 20240102 | 140100 | 1494339060 | 2210 | 2210 | 2210 | 2210 | 566 |
| 312 | 20240102 | 140000 | 1493088200 | 2210 | 2210 | 2210 | 2210 | 0 |
| 313 | 20240102 | 135900 | 1493088200 | 2210 | 2200 | 2210 | 2200 | 125 |
| 314 | 20240102 | 135800 | 1492812950 | 2200 | 2200 | 2200 | 2200 | 1000 |
| 315 | 20240102 | 135700 | 1490612950 | 2200 | 2210 | 2210 | 2200 | 67 |
| 316 | 20240102 | 135600 | 1490465540 | 2200 | 2210 | 2210 | 2200 | 2982 |
| 317 | 20240102 | 135500 | 1483880740 | 2210 | 2200 | 2210 | 2200 | 13086 |
| 318 | 20240102 | 135400 | 1455068090 | 2200 | 2195 | 2200 | 2195 | 4201 |
| 319 | 20240102 | 135300 | 1445829745 | 2190 | 2195 | 2195 | 2190 | 293 |
| 320 | 20240102 | 135200 | 1445188060 | 2185 | 2195 | 2195 | 2185 | 2031 |
| 321 | 20240102 | 135100 | 1440748575 | 2195 | 2195 | 2195 | 2195 | 0 |
| 322 | 20240102 | 135000 | 1440748575 | 2195 | 2195 | 2195 | 2195 | 1 |
| 323 | 20240102 | 134900 | 1440746380 | 2195 | 2195 | 2195 | 2195 | 1 |
| 324 | 20240102 | 134800 | 1440744185 | 2190 | 2190 | 2190 | 2190 | 0 |
| 325 | 20240102 | 134700 | 1440744185 | 2190 | 2195 | 2195 | 2190 | 5045 |
| 326 | 20240102 | 134600 | 1429693110 | 2200 | 2205 | 2205 | 2200 | 300 |
| 327 | 20240102 | 134500 | 1429033070 | 2205 | 2205 | 2205 | 2205 | 1990 |
| 328 | 20240102 | 134400 | 1424645120 | 2205 | 2205 | 2205 | 2205 | 74 |
| 329 | 20240102 | 134300 | 1424481950 | 2210 | 2210 | 2210 | 2210 | 12 |
| 330 | 20240102 | 134200 | 1424455430 | 2205 | 2205 | 2205 | 2205 | 5 |
| 331 | 20240102 | 134100 | 1424444405 | 2210 | 2210 | 2210 | 2210 | 1 |
| 332 | 20240102 | 134000 | 1424442195 | 2210 | 2210 | 2210 | 2210 | 0 |
| 333 | 20240102 | 133900 | 1424442195 | 2210 | 2210 | 2210 | 2210 | 116 |
| 334 | 20240102 | 133800 | 1424185835 | 2210 | 2210 | 2210 | 2210 | 13 |
| 335 | 20240102 | 133700 | 1424157105 | 2210 | 2205 | 2210 | 2205 | 601 |
| 336 | 20240102 | 133600 | 1422831895 | 2200 | 2200 | 2200 | 2200 | 0 |
| 337 | 20240102 | 133500 | 1422831895 | 2200 | 2200 | 2200 | 2200 | 1473 |
| 338 | 20240102 | 133400 | 1419591295 | 2200 | 2195 | 2200 | 2195 | 2839 |
| 339 | 20240102 | 133300 | 1413356715 | 2195 | 2195 | 2195 | 2185 | 507 |
| 340 | 20240102 | 133200 | 1412248850 | 2195 | 2190 | 2195 | 2175 | 1568 |
| 341 | 20240102 | 133100 | 1408812105 | 2185 | 2185 | 2185 | 2180 | 3035 |
| 342 | 20240102 | 133000 | 1402195160 | 2185 | 2195 | 2195 | 2185 | 23 |
| 343 | 20240102 | 132900 | 1402144895 | 2185 | 2185 | 2185 | 2185 | 10 |
| 344 | 20240102 | 132800 | 1402123045 | 2185 | 2190 | 2190 | 2185 | 3261 |
| 345 | 20240102 | 132700 | 1394988955 | 2195 | 2195 | 2195 | 2195 | 0 |
| 346 | 20240102 | 132600 | 1394988955 | 2195 | 2195 | 2195 | 2195 | 18 |
| 347 | 20240102 | 132500 | 1394949445 | 2200 | 2200 | 2200 | 2200 | 1 |
| 348 | 20240102 | 132400 | 1394947245 | 2195 | 2195 | 2195 | 2195 | 116 |
| 349 | 20240102 | 132300 | 1394692625 | 2195 | 2195 | 2195 | 2195 | 0 |
| 350 | 20240102 | 132200 | 1394692625 | 2195 | 2195 | 2195 | 2195 | 1 |
| 351 | 20240102 | 132100 | 1394690430 | 2195 | 2195 | 2195 | 2195 | 91 |
| 352 | 20240102 | 132000 | 1394490685 | 2195 | 2195 | 2200 | 2195 | 1006 |
| 353 | 20240102 | 131900 | 1392282510 | 2200 | 2195 | 2200 | 2195 | 109 |
| 354 | 20240102 | 131800 | 1392042750 | 2200 | 2200 | 2200 | 2200 | 1 |
| 355 | 20240102 | 131700 | 1392040550 | 2210 | 2210 | 2210 | 2210 | 0 |
| 356 | 20240102 | 131600 | 1392040550 | 2210 | 2210 | 2210 | 2210 | 0 |
| 357 | 20240102 | 131500 | 1392040550 | 2210 | 2210 | 2210 | 2210 | 0 |
| 358 | 20240102 | 131400 | 1392040550 | 2210 | 2210 | 2210 | 2210 | 29 |
| 359 | 20240102 | 131300 | 1391976460 | 2210 | 2190 | 2210 | 2185 | 2701 |
| 360 | 20240102 | 131200 | 1386070570 | 2200 | 2200 | 2200 | 2200 | 1050 |
| 361 | 20240102 | 131100 | 1383760570 | 2200 | 2200 | 2200 | 2200 | 155 |
| 362 | 20240102 | 131000 | 1383419570 | 2200 | 2200 | 2200 | 2200 | 564 |
| 363 | 20240102 | 130900 | 1382178770 | 2200 | 2200 | 2200 | 2200 | 629 |
| 364 | 20240102 | 130800 | 1380794970 | 2210 | 2210 | 2210 | 2210 | 0 |
| 365 | 20240102 | 130700 | 1380794970 | 2210 | 2200 | 2210 | 2200 | 1530 |
| 366 | 20240102 | 130600 | 1377428930 | 2200 | 2200 | 2200 | 2200 | 3966 |
| 367 | 20240102 | 130500 | 1368703730 | 2200 | 2200 | 2200 | 2200 | 1090 |
| 368 | 20240102 | 130400 | 1366305730 | 2200 | 2200 | 2210 | 2200 | 934 |
| 369 | 20240102 | 130300 | 1364250890 | 2210 | 2210 | 2210 | 2210 | 78 |
| 370 | 20240102 | 130200 | 1364078510 | 2210 | 2210 | 2210 | 2210 | 320 |
| 371 | 20240102 | 130100 | 1363371310 | 2210 | 2210 | 2210 | 2210 | 0 |
| 372 | 20240102 | 130000 | 1363371310 | 2210 | 2205 | 2210 | 2205 | 1169 |
| 373 | 20240102 | 125900 | 1360793660 | 2210 | 2215 | 2215 | 2210 | 1987 |
| 374 | 20240102 | 125800 | 1356401530 | 2215 | 2215 | 2215 | 2215 | 0 |
| 375 | 20240102 | 125700 | 1356401530 | 2215 | 2215 | 2215 | 2215 | 550 |
| 376 | 20240102 | 125600 | 1355183280 | 2210 | 2210 | 2210 | 2210 | 2760 |
| 377 | 20240102 | 125500 | 1349083680 | 2215 | 2210 | 2215 | 2210 | 714 |
| 378 | 20240102 | 125400 | 1347503190 | 2210 | 2210 | 2220 | 2210 | 3008 |
| 379 | 20240102 | 125300 | 1340853620 | 2210 | 2210 | 2210 | 2210 | 32 |
| 380 | 20240102 | 125200 | 1340782900 | 2215 | 2215 | 2215 | 2215 | 697 |
| 381 | 20240102 | 125100 | 1339239045 | 2220 | 2225 | 2225 | 2220 | 204 |
| 382 | 20240102 | 125000 | 1338786160 | 2220 | 2225 | 2225 | 2220 | 450 |
| 383 | 20240102 | 124900 | 1337786880 | 2220 | 2225 | 2225 | 2220 | 1093 |
| 384 | 20240102 | 124800 | 1335357470 | 2220 | 2215 | 2225 | 2215 | 9546 |
| 385 | 20240102 | 124700 | 1314163750 | 2215 | 2215 | 2220 | 2205 | 1867 |
| 386 | 20240102 | 124600 | 1310031495 | 2220 | 2205 | 2220 | 2205 | 3831 |
| 387 | 20240102 | 124500 | 1301548090 | 2205 | 2210 | 2210 | 2205 | 893 |
| 388 | 20240102 | 124400 | 1299575815 | 2210 | 2210 | 2210 | 2210 | 470 |
| 389 | 20240102 | 124300 | 1298537115 | 2205 | 2205 | 2205 | 2205 | 1157 |
| 390 | 20240102 | 124200 | 1295985930 | 2205 | 2205 | 2205 | 2205 | 5 |
| 391 | 20240102 | 124100 | 1295974905 | 2200 | 2200 | 2200 | 2200 | 20 |
| 392 | 20240102 | 124000 | 1295930905 | 2195 | 2195 | 2195 | 2195 | 3333 |
| 393 | 20240102 | 123900 | 1288614970 | 2200 | 2205 | 2205 | 2200 | 325 |
| 394 | 20240102 | 123800 | 1287898460 | 2205 | 2205 | 2205 | 2205 | 12 |
| 395 | 20240102 | 123700 | 1287872000 | 2205 | 2205 | 2210 | 2205 | 1014 |
| 396 | 20240102 | 123600 | 1285636110 | 2200 | 2190 | 2200 | 2190 | 3779 |
| 397 | 20240102 | 123500 | 1277329770 | 2200 | 2200 | 2200 | 2200 | 0 |
| 398 | 20240102 | 123400 | 1277329770 | 2200 | 2200 | 2200 | 2200 | 5 |
| 399 | 20240102 | 123300 | 1277318770 | 2200 | 2185 | 2200 | 2185 | 655 |
| 400 | 20240102 | 123200 | 1275881145 | 2185 | 2190 | 2195 | 2185 | 1425 |
| 401 | 20240102 | 123100 | 1272762745 | 2200 | 2200 | 2200 | 2190 | 21 |
| 402 | 20240102 | 123000 | 1272716605 | 2190 | 2205 | 2205 | 2190 | 82 |
| 403 | 20240102 | 122900 | 1272536545 | 2205 | 2185 | 2205 | 2185 | 857 |
| 404 | 20240102 | 122800 | 1270663875 | 2185 | 2205 | 2205 | 2180 | 4819 |
| 405 | 20240102 | 122700 | 1260114095 | 2205 | 2190 | 2205 | 2185 | 1071 |
| 406 | 20240102 | 122600 | 1257770870 | 2190 | 2205 | 2210 | 2140 | 18225 |
| 407 | 20240102 | 122500 | 1218300450 | 2205 | 2205 | 2205 | 2165 | 20980 |
| 408 | 20240102 | 122400 | 1172452160 | 2205 | 2195 | 2205 | 2195 | 1230 |
| 409 | 20240102 | 122300 | 1169752250 | 2195 | 2205 | 2210 | 2195 | 2003 |
| 410 | 20240102 | 122200 | 1165346615 | 2210 | 2210 | 2210 | 2205 | 1782 |
| 411 | 20240102 | 122100 | 1161416800 | 2210 | 2210 | 2210 | 2205 | 7 |
| 412 | 20240102 | 122000 | 1161401345 | 2200 | 2205 | 2205 | 2200 | 5149 |
| 413 | 20240102 | 121900 | 1150072885 | 2205 | 2210 | 2210 | 2205 | 17 |
| 414 | 20240102 | 121800 | 1150035320 | 2210 | 2215 | 2215 | 2205 | 13 |
| 415 | 20240102 | 121700 | 1150006590 | 2215 | 2210 | 2215 | 2210 | 713 |
| 416 | 20240102 | 121600 | 1148430855 | 2205 | 2205 | 2205 | 2205 | 131 |
| 417 | 20240102 | 121500 | 1148142000 | 2205 | 2210 | 2210 | 2205 | 1293 |
| 418 | 20240102 | 121400 | 1145287605 | 2210 | 2215 | 2220 | 2210 | 1645 |
| 419 | 20240102 | 121300 | 1141643410 | 2220 | 2205 | 2220 | 2200 | 7703 |
| 420 | 20240102 | 121200 | 1124608445 | 2210 | 2205 | 2210 | 2205 | 155 |
| 421 | 20240102 | 121100 | 1124266660 | 2205 | 2205 | 2210 | 2205 | 606 |
| 422 | 20240102 | 121000 | 1122929090 | 2210 | 2215 | 2215 | 2205 | 158 |
| 423 | 20240102 | 120900 | 1122580390 | 2220 | 2215 | 2220 | 2205 | 383 |
| 424 | 20240102 | 120800 | 1121733920 | 2220 | 2230 | 2230 | 2215 | 1337 |
| 425 | 20240102 | 120700 | 1118772410 | 2215 | 2235 | 2235 | 2215 | 2386 |
| 426 | 20240102 | 120600 | 1113459260 | 2235 | 2205 | 2240 | 2200 | 21802 |
| 427 | 20240102 | 120500 | 1064770145 | 2220 | 2210 | 2220 | 2210 | 5404 |
| 428 | 20240102 | 120400 | 1052788835 | 2215 | 2190 | 2215 | 2190 | 8053 |
| 429 | 20240102 | 120300 | 1035046555 | 2190 | 2190 | 2190 | 2190 | 1033 |
| 430 | 20240102 | 120200 | 1032784285 | 2190 | 2185 | 2190 | 2180 | 2936 |
| 431 | 20240102 | 120100 | 1026368780 | 2185 | 2185 | 2185 | 2185 | 1213 |
| 432 | 20240102 | 120000 | 1023718375 | 2185 | 2185 | 2190 | 2185 | 587 |
| 433 | 20240102 | 115900 | 1022435480 | 2185 | 2185 | 2185 | 2185 | 8 |
| 434 | 20240102 | 115800 | 1022418000 | 2185 | 2185 | 2190 | 2185 | 4 |
| 435 | 20240102 | 115700 | 1022409255 | 2185 | 2185 | 2185 | 2185 | 5 |
| 436 | 20240102 | 115600 | 1022398330 | 2180 | 2180 | 2180 | 2180 | 50 |
| 437 | 20240102 | 115500 | 1022289330 | 2180 | 2180 | 2180 | 2180 | 10 |
| 438 | 20240102 | 115400 | 1022267530 | 2180 | 2185 | 2185 | 2180 | 212 |
| 439 | 20240102 | 115300 | 1021804640 | 2185 | 2185 | 2185 | 2185 | 4 |
| 440 | 20240102 | 115200 | 1021795900 | 2185 | 2190 | 2190 | 2185 | 274 |
| 441 | 20240102 | 115100 | 1021197015 | 2190 | 2185 | 2190 | 2185 | 113 |
| 442 | 20240102 | 115000 | 1020949555 | 2180 | 2180 | 2180 | 2180 | 478 |
| 443 | 20240102 | 114900 | 1019907515 | 2180 | 2190 | 2190 | 2180 | 1835 |
| 444 | 20240102 | 114800 | 1015889620 | 2195 | 2195 | 2195 | 2195 | 121 |
| 445 | 20240102 | 114700 | 1015624025 | 2190 | 2195 | 2195 | 2190 | 1261 |
| 446 | 20240102 | 114600 | 1012862385 | 2195 | 2195 | 2195 | 2195 | 474 |
| 447 | 20240102 | 114500 | 1011821955 | 2200 | 2170 | 2205 | 2170 | 12930 |
| 448 | 20240102 | 114400 | 983485880 | 2170 | 2170 | 2170 | 2170 | 1 |
| 449 | 20240102 | 114300 | 983483710 | 2165 | 2165 | 2165 | 2165 | 1267 |
| 450 | 20240102 | 114200 | 980740655 | 2165 | 2165 | 2165 | 2165 | 459 |
| 451 | 20240102 | 114100 | 979746920 | 2180 | 2175 | 2180 | 2175 | 194 |
| 452 | 20240102 | 114000 | 979324955 | 2175 | 2165 | 2175 | 2160 | 2406 |
| 453 | 20240102 | 113900 | 974125645 | 2165 | 2170 | 2170 | 2165 | 71 |
| 454 | 20240102 | 113800 | 973971925 | 2170 | 2170 | 2170 | 2170 | 9 |
| 455 | 20240102 | 113700 | 973952395 | 2165 | 2170 | 2170 | 2165 | 1924 |
| 456 | 20240102 | 113600 | 969783565 | 2170 | 2170 | 2170 | 2165 | 343 |
| 457 | 20240102 | 113500 | 969039315 | 2170 | 2170 | 2170 | 2170 | 0 |
| 458 | 20240102 | 113400 | 969039315 | 2170 | 2165 | 2170 | 2165 | 125 |
| 459 | 20240102 | 113300 | 968768075 | 2180 | 2165 | 2180 | 2165 | 399 |
| 460 | 20240102 | 113200 | 967901870 | 2165 | 2165 | 2165 | 2165 | 240 |
| 461 | 20240102 | 113100 | 967382270 | 2165 | 2165 | 2165 | 2165 | 2144 |
| 462 | 20240102 | 113000 | 962740510 | 2165 | 2165 | 2165 | 2165 | 491 |
| 463 | 20240102 | 112900 | 961677495 | 2170 | 2175 | 2180 | 2170 | 16 |
| 464 | 20240102 | 112800 | 961642720 | 2175 | 2180 | 2180 | 2175 | 176 |
| 465 | 20240102 | 112700 | 961259860 | 2175 | 2180 | 2180 | 2175 | 164 |
| 466 | 20240102 | 112600 | 960902345 | 2180 | 2170 | 2185 | 2170 | 2061 |
| 467 | 20240102 | 112500 | 956403175 | 2175 | 2170 | 2175 | 2170 | 9 |
| 468 | 20240102 | 112400 | 956383625 | 2170 | 2170 | 2170 | 2165 | 1654 |
| 469 | 20240102 | 112300 | 952801845 | 2170 | 2170 | 2175 | 2170 | 798 |
| 470 | 20240102 | 112200 | 951070180 | 2175 | 2170 | 2175 | 2170 | 493 |
| 471 | 20240102 | 112100 | 950000145 | 2170 | 2170 | 2170 | 2170 | 867 |
| 472 | 20240102 | 112000 | 948118755 | 2170 | 2180 | 2185 | 2170 | 2197 |
| 473 | 20240102 | 111900 | 943334395 | 2185 | 2180 | 2185 | 2180 | 2456 |
| 474 | 20240102 | 111800 | 937977440 | 2180 | 2180 | 2180 | 2180 | 50 |
| 475 | 20240102 | 111700 | 937868440 | 2180 | 2180 | 2180 | 2175 | 626 |
| 476 | 20240102 | 111600 | 936503765 | 2180 | 2170 | 2180 | 2165 | 3607 |
| 477 | 20240102 | 111500 | 928650870 | 2170 | 2175 | 2175 | 2160 | 2424 |
| 478 | 20240102 | 111400 | 923399985 | 2185 | 2190 | 2200 | 2170 | 3586 |
| 479 | 20240102 | 111300 | 915593845 | 2175 | 2200 | 2200 | 2175 | 4994 |
| 480 | 20240102 | 111200 | 904680735 | 2205 | 2215 | 2225 | 2205 | 7645 |
| 481 | 20240102 | 111100 | 887770465 | 2220 | 2220 | 2230 | 2210 | 8659 |
| 482 | 20240102 | 111000 | 868544865 | 2210 | 2235 | 2240 | 2205 | 25235 |
| 483 | 20240102 | 110900 | 812343250 | 2240 | 2195 | 2240 | 2195 | 28547 |
| 484 | 20240102 | 110800 | 749138295 | 2200 | 2180 | 2200 | 2180 | 11493 |
| 485 | 20240102 | 110700 | 723973350 | 2185 | 2195 | 2195 | 2180 | 8952 |
| 486 | 20240102 | 110600 | 704412350 | 2195 | 2175 | 2195 | 2175 | 7278 |
| 487 | 20240102 | 110500 | 688516705 | 2180 | 2170 | 2180 | 2165 | 4616 |
| 488 | 20240102 | 110400 | 678494820 | 2180 | 2180 | 2180 | 2170 | 9150 |
| 489 | 20240102 | 110300 | 658583055 | 2175 | 2160 | 2175 | 2150 | 15407 |
| 490 | 20240102 | 110200 | 625275205 | 2160 | 2170 | 2175 | 2160 | 13284 |
| 491 | 20240102 | 110100 | 596525515 | 2170 | 2170 | 2225 | 2150 | 35125 |
| 492 | 20240102 | 110000 | 519454260 | 2165 | 2165 | 2250 | 2135 | 28007 |
| 493 | 20240102 | 105900 | 458275035 | 2175 | 2115 | 2175 | 2115 | 22770 |
| 494 | 20240102 | 105800 | 409349295 | 2120 | 2110 | 2120 | 2110 | 4724 |
| 495 | 20240102 | 105700 | 399368415 | 2110 | 2120 | 2125 | 2100 | 37602 |
| 496 | 20240102 | 105600 | 319844840 | 2120 | 2130 | 2220 | 2120 | 33418 |
| 497 | 20240102 | 105500 | 247568710 | 2130 | 2115 | 2130 | 2115 | 9337 |
| 498 | 20240102 | 105400 | 227778835 | 2115 | 2090 | 2115 | 2090 | 18917 |
| 499 | 20240102 | 105300 | 187991040 | 2085 | 2085 | 2085 | 2085 | 1040 |
| 500 | 20240102 | 105200 | 185822640 | 2085 | 2085 | 2085 | 2085 | 1500 |
| 501 | 20240102 | 105100 | 182695140 | 2085 | 2085 | 2085 | 2085 | 2 |
| 502 | 20240102 | 105000 | 182690970 | 2085 | 2080 | 2085 | 2080 | 103 |
| 503 | 20240102 | 104900 | 182476495 | 2080 | 2080 | 2080 | 2080 | 784 |
| 504 | 20240102 | 104800 | 180845775 | 2075 | 2080 | 2080 | 2075 | 835 |
| 505 | 20240102 | 104700 | 179113085 | 2080 | 2085 | 2085 | 2080 | 21 |
| 506 | 20240102 | 104600 | 179069305 | 2085 | 2075 | 2085 | 2075 | 221 |
| 507 | 20240102 | 104500 | 178610710 | 2075 | 2075 | 2075 | 2075 | 22 |
| 508 | 20240102 | 104400 | 178565060 | 2085 | 2085 | 2085 | 2085 | 0 |
| 509 | 20240102 | 104300 | 178565060 | 2085 | 2085 | 2085 | 2085 | 1201 |
| 510 | 20240102 | 104200 | 176060975 | 2085 | 2085 | 2085 | 2085 | 200 |
| 511 | 20240102 | 104100 | 175643975 | 2085 | 2085 | 2085 | 2085 | 240 |
| 512 | 20240102 | 104000 | 175143575 | 2085 | 2085 | 2085 | 2085 | 204 |
| 513 | 20240102 | 103900 | 174718235 | 2085 | 2085 | 2085 | 2085 | 0 |
| 514 | 20240102 | 103800 | 174718235 | 2085 | 2085 | 2085 | 2085 | 1 |
| 515 | 20240102 | 103700 | 174716150 | 2085 | 2085 | 2085 | 2085 | 10 |
| 516 | 20240102 | 103600 | 174695300 | 2085 | 2085 | 2085 | 2085 | 0 |
| 517 | 20240102 | 103500 | 174695300 | 2085 | 2090 | 2090 | 2085 | 200 |
| 518 | 20240102 | 103400 | 174277800 | 2090 | 2090 | 2090 | 2090 | 1 |
| 519 | 20240102 | 103300 | 174275710 | 2090 | 2090 | 2090 | 2090 | 533 |
| 520 | 20240102 | 103200 | 173161740 | 2090 | 2085 | 2090 | 2085 | 1411 |
| 521 | 20240102 | 103100 | 170217590 | 2085 | 2085 | 2085 | 2085 | 2 |
| 522 | 20240102 | 103000 | 170213420 | 2085 | 2090 | 2090 | 2085 | 1332 |
| 523 | 20240102 | 102900 | 167436190 | 2090 | 2090 | 2090 | 2090 | 160 |
| 524 | 20240102 | 102800 | 167101790 | 2085 | 2085 | 2085 | 2085 | 0 |
| 525 | 20240102 | 102700 | 167101790 | 2085 | 2080 | 2085 | 2080 | 6938 |
| 526 | 20240102 | 102600 | 152670475 | 2080 | 2080 | 2085 | 2080 | 986 |
| 527 | 20240102 | 102500 | 150619590 | 2090 | 2080 | 2090 | 2080 | 9 |
| 528 | 20240102 | 102400 | 150600790 | 2080 | 2080 | 2080 | 2080 | 288 |
| 529 | 20240102 | 102300 | 150001750 | 2080 | 2080 | 2085 | 2080 | 276 |
| 530 | 20240102 | 102200 | 149427315 | 2090 | 2090 | 2090 | 2075 | 4943 |
| 531 | 20240102 | 102100 | 139144285 | 2090 | 2090 | 2095 | 2090 | 1876 |
| 532 | 20240102 | 102000 | 135223370 | 2090 | 2090 | 2090 | 2090 | 133 |
| 533 | 20240102 | 101900 | 134945400 | 2090 | 2085 | 2090 | 2085 | 1509 |
| 534 | 20240102 | 101800 | 131796910 | 2085 | 2090 | 2095 | 2085 | 755 |
| 535 | 20240102 | 101700 | 130217245 | 2090 | 2090 | 2095 | 2090 | 1561 |
| 536 | 20240102 | 101600 | 126954620 | 2090 | 2095 | 2095 | 2090 | 85 |
| 537 | 20240102 | 101500 | 126776945 | 2095 | 2100 | 2100 | 2095 | 1748 |
| 538 | 20240102 | 101400 | 123111440 | 2105 | 2100 | 2110 | 2100 | 5986 |
| 539 | 20240102 | 101300 | 110535640 | 2100 | 2095 | 2100 | 2095 | 10115 |
| 540 | 20240102 | 101200 | 89299660 | 2095 | 2095 | 2095 | 2095 | 219 |
| 541 | 20240102 | 101100 | 88840855 | 2095 | 2095 | 2100 | 2095 | 6949 |
| 542 | 20240102 | 101000 | 74276015 | 2095 | 2080 | 2100 | 2080 | 3309 |
| 543 | 20240102 | 100900 | 67352235 | 2080 | 2080 | 2090 | 2080 | 36 |
| 544 | 20240102 | 100800 | 67277055 | 2090 | 2090 | 2090 | 2090 | 564 |
| 545 | 20240102 | 100700 | 66098295 | 2090 | 2090 | 2095 | 2090 | 3152 |
| 546 | 20240102 | 100600 | 59499865 | 2085 | 2085 | 2090 | 2075 | 3080 |
| 547 | 20240102 | 100500 | 53077940 | 2085 | 2070 | 2085 | 2050 | 6502 |
| 548 | 20240102 | 100400 | 39566045 | 2070 | 2050 | 2070 | 2050 | 2856 |
| 549 | 20240102 | 100300 | 33668640 | 2060 | 2050 | 2060 | 2050 | 2795 |
| 550 | 20240102 | 100200 | 27922220 | 2050 | 2035 | 2050 | 2030 | 11087 |
| 551 | 20240102 | 100100 | 5213220 | 2035 | 2050 | 2050 | 2035 | 1570 |
| 552 | 20240102 | 100000 | 2018015 | 2035 | 2055 | 2055 | 2035 | 984 |