29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 3 | 20240103 | 185000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20240103 | 184900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20240103 | 184800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20240103 | 184700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20240103 | 184600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20240103 | 184500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20240103 | 184400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20240103 | 184300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20240103 | 184200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20240103 | 184100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20240103 | 184000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20240103 | 183900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20240103 | 183800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20240103 | 183700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20240103 | 183600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20240103 | 183500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20240103 | 183400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20240103 | 183300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20240103 | 183200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20240103 | 183100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20240103 | 183000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20240103 | 182900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20240103 | 182800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20240103 | 182700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20240103 | 182600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20240103 | 182500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20240103 | 182400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20240103 | 182300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20240103 | 182200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20240103 | 182100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 33 | 20240103 | 182000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20240103 | 181900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20240103 | 181800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20240103 | 181700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20240103 | 181600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20240103 | 181500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20240103 | 181400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20240103 | 181300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20240103 | 181200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20240103 | 181100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20240103 | 181000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20240103 | 180900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20240103 | 180800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20240103 | 180700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20240103 | 180600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20240103 | 180500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20240103 | 180400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20240103 | 180300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20240103 | 180200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20240103 | 180100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20240103 | 180000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20240103 | 175900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20240103 | 175800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20240103 | 175700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20240103 | 175600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20240103 | 175500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20240103 | 175400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20240103 | 175300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20240103 | 175200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20240103 | 175100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 63 | 20240103 | 175000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20240103 | 174900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20240103 | 174800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20240103 | 174700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20240103 | 174600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20240103 | 174500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20240103 | 174400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20240103 | 174300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20240103 | 174200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20240103 | 174100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20240103 | 174000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20240103 | 173900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20240103 | 173800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20240103 | 173700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20240103 | 173600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20240103 | 173500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20240103 | 173400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20240103 | 173300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20240103 | 173200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20240103 | 173100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20240103 | 173000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20240103 | 172900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20240103 | 172800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20240103 | 172700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20240103 | 172600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20240103 | 172500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20240103 | 172400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20240103 | 172300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20240103 | 172200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20240103 | 172100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 93 | 20240103 | 172000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20240103 | 171900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20240103 | 171800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20240103 | 171700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20240103 | 171600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20240103 | 171500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20240103 | 171400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20240103 | 171300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20240103 | 171200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20240103 | 171100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20240103 | 171000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20240103 | 170900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20240103 | 170800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20240103 | 170700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20240103 | 170600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20240103 | 170500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20240103 | 170400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20240103 | 170300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20240103 | 170200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20240103 | 170100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20240103 | 170000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20240103 | 165900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20240103 | 165800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20240103 | 165700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20240103 | 165600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20240103 | 165500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20240103 | 165400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20240103 | 165300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20240103 | 165200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20240103 | 165100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 123 | 20240103 | 165000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20240103 | 164900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20240103 | 164800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20240103 | 164700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20240103 | 164600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20240103 | 164500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20240103 | 164400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20240103 | 164300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20240103 | 164200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20240103 | 164100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20240103 | 164000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20240103 | 163900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20240103 | 163800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20240103 | 163700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20240103 | 163600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20240103 | 163500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20240103 | 163400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20240103 | 163300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20240103 | 163200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20240103 | 163100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20240103 | 163000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20240103 | 162900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20240103 | 162800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20240103 | 162700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20240103 | 162600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20240103 | 162500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20240103 | 162400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20240103 | 162300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20240103 | 162200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20240103 | 162100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 153 | 20240103 | 162000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20240103 | 161900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20240103 | 161800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20240103 | 161700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20240103 | 161600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20240103 | 161500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20240103 | 161400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20240103 | 161300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20240103 | 161200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20240103 | 161100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20240103 | 161000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20240103 | 160900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20240103 | 160800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20240103 | 160700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20240103 | 160600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20240103 | 160500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20240103 | 160400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20240103 | 160300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20240103 | 160200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20240103 | 160100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20240103 | 160000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20240103 | 155900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20240103 | 155800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20240103 | 155700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20240103 | 155600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20240103 | 155500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20240103 | 155400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20240103 | 155300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20240103 | 155200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20240103 | 155100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 183 | 20240103 | 155000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20240103 | 154900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20240103 | 154800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20240103 | 154700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20240103 | 154600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20240103 | 154500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20240103 | 154400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20240103 | 154300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20240103 | 154200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20240103 | 154100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20240103 | 154000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20240103 | 153900 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20240103 | 153800 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20240103 | 153700 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20240103 | 153600 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20240103 | 153500 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20240103 | 153400 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20240103 | 153300 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20240103 | 153200 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20240103 | 153100 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20240103 | 153000 | 1913782540 | 2160 | 2160 | 2160 | 2160 | 28750 |
| 204 | 20240103 | 152900 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20240103 | 152800 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20240103 | 152700 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20240103 | 152600 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20240103 | 152500 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20240103 | 152400 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20240103 | 152300 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20240103 | 152200 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20240103 | 152100 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 213 | 20240103 | 152000 | 1851682540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20240103 | 151900 | 1851682540 | 2170 | 2165 | 2170 | 2160 | 1216 |
| 215 | 20240103 | 151800 | 1849049900 | 2175 | 2170 | 2175 | 2160 | 5207 |
| 216 | 20240103 | 151700 | 1837751640 | 2170 | 2165 | 2170 | 2165 | 1571 |
| 217 | 20240103 | 151600 | 1834350370 | 2170 | 2170 | 2170 | 2170 | 1086 |
| 218 | 20240103 | 151500 | 1831993750 | 2170 | 2170 | 2170 | 2170 | 3704 |
| 219 | 20240103 | 151400 | 1823956070 | 2170 | 2165 | 2170 | 2165 | 325 |
| 220 | 20240103 | 151300 | 1823250830 | 2165 | 2160 | 2165 | 2160 | 2499 |
| 221 | 20240103 | 151200 | 1817840530 | 2160 | 2165 | 2165 | 2160 | 82 |
| 222 | 20240103 | 151100 | 1817663275 | 2160 | 2165 | 2165 | 2160 | 44 |
| 223 | 20240103 | 151000 | 1817568090 | 2160 | 2165 | 2165 | 2160 | 842 |
| 224 | 20240103 | 150900 | 1815747640 | 2165 | 2165 | 2165 | 2165 | 565 |
| 225 | 20240103 | 150800 | 1814524415 | 2165 | 2165 | 2165 | 2160 | 781 |
| 226 | 20240103 | 150700 | 1812833555 | 2165 | 2165 | 2165 | 2165 | 191 |
| 227 | 20240103 | 150600 | 1812420040 | 2170 | 2165 | 2170 | 2165 | 200 |
| 228 | 20240103 | 150500 | 1811986540 | 2165 | 2165 | 2165 | 2165 | 1590 |
| 229 | 20240103 | 150400 | 1808544190 | 2165 | 2165 | 2170 | 2165 | 2251 |
| 230 | 20240103 | 150300 | 1803670275 | 2165 | 2165 | 2170 | 2165 | 619 |
| 231 | 20240103 | 150200 | 1802327805 | 2165 | 2165 | 2165 | 2165 | 11 |
| 232 | 20240103 | 150100 | 1802303990 | 2165 | 2165 | 2165 | 2165 | 213 |
| 233 | 20240103 | 150000 | 1801842845 | 2165 | 2160 | 2165 | 2160 | 593 |
| 234 | 20240103 | 145900 | 1800559010 | 2165 | 2165 | 2165 | 2165 | 353 |
| 235 | 20240103 | 145800 | 1799794765 | 2165 | 2160 | 2165 | 2160 | 2082 |
| 236 | 20240103 | 145700 | 1795297320 | 2160 | 2165 | 2165 | 2160 | 542 |
| 237 | 20240103 | 145600 | 1794126180 | 2165 | 2165 | 2170 | 2165 | 4321 |
| 238 | 20240103 | 145500 | 1784767660 | 2170 | 2170 | 2170 | 2165 | 1539 |
| 239 | 20240103 | 145400 | 1781435045 | 2165 | 2170 | 2170 | 2165 | 1766 |
| 240 | 20240103 | 145300 | 1777610980 | 2170 | 2175 | 2175 | 2165 | 1191 |
| 241 | 20240103 | 145200 | 1775030905 | 2165 | 2165 | 2175 | 2165 | 1370 |
| 242 | 20240103 | 145100 | 1772060825 | 2175 | 2170 | 2175 | 2165 | 1217 |
| 243 | 20240103 | 145000 | 1769420110 | 2170 | 2175 | 2175 | 2170 | 522 |
| 244 | 20240103 | 144900 | 1768285765 | 2175 | 2170 | 2175 | 2170 | 251 |
| 245 | 20240103 | 144800 | 1767741090 | 2170 | 2165 | 2170 | 2165 | 145 |
| 246 | 20240103 | 144700 | 1767427150 | 2170 | 2170 | 2170 | 2170 | 580 |
| 247 | 20240103 | 144600 | 1766168550 | 2170 | 2170 | 2170 | 2165 | 1541 |
| 248 | 20240103 | 144500 | 1762824680 | 2165 | 2165 | 2165 | 2165 | 0 |
| 249 | 20240103 | 144400 | 1762824680 | 2165 | 2170 | 2170 | 2165 | 2760 |
| 250 | 20240103 | 144300 | 1756835485 | 2170 | 2170 | 2170 | 2170 | 30 |
| 251 | 20240103 | 144200 | 1756770385 | 2170 | 2170 | 2170 | 2170 | 500 |
| 252 | 20240103 | 144100 | 1755685385 | 2170 | 2165 | 2170 | 2165 | 172 |
| 253 | 20240103 | 144000 | 1755312155 | 2170 | 2170 | 2170 | 2170 | 10 |
| 254 | 20240103 | 143900 | 1755290455 | 2165 | 2165 | 2165 | 2165 | 235 |
| 255 | 20240103 | 143800 | 1754781680 | 2170 | 2170 | 2170 | 2170 | 550 |
| 256 | 20240103 | 143700 | 1753588180 | 2175 | 2165 | 2175 | 2165 | 1648 |
| 257 | 20240103 | 143600 | 1750015590 | 2165 | 2170 | 2170 | 2165 | 2251 |
| 258 | 20240103 | 143500 | 1745136930 | 2165 | 2170 | 2170 | 2165 | 728 |
| 259 | 20240103 | 143400 | 1743560805 | 2170 | 2170 | 2170 | 2170 | 1005 |
| 260 | 20240103 | 143300 | 1741379955 | 2170 | 2170 | 2170 | 2170 | 13 |
| 261 | 20240103 | 143200 | 1741351745 | 2170 | 2170 | 2170 | 2170 | 206 |
| 262 | 20240103 | 143100 | 1740904725 | 2175 | 2175 | 2175 | 2175 | 876 |
| 263 | 20240103 | 143000 | 1738999425 | 2175 | 2170 | 2175 | 2170 | 1281 |
| 264 | 20240103 | 142900 | 1736219535 | 2175 | 2175 | 2180 | 2170 | 1406 |
| 265 | 20240103 | 142800 | 1733167495 | 2180 | 2175 | 2180 | 2170 | 46611 |
| 266 | 20240103 | 142700 | 1631787940 | 2175 | 2170 | 2175 | 2170 | 2623 |
| 267 | 20240103 | 142600 | 1626091030 | 2170 | 2170 | 2170 | 2170 | 84 |
| 268 | 20240103 | 142500 | 1625908750 | 2165 | 2170 | 2170 | 2165 | 508 |
| 269 | 20240103 | 142400 | 1624806395 | 2170 | 2170 | 2175 | 2170 | 1286 |
| 270 | 20240103 | 142300 | 1622013280 | 2175 | 2175 | 2175 | 2175 | 0 |
| 271 | 20240103 | 142200 | 1622013280 | 2175 | 2165 | 2175 | 2165 | 2299 |
| 272 | 20240103 | 142100 | 1617030055 | 2165 | 2165 | 2165 | 2165 | 0 |
| 273 | 20240103 | 142000 | 1617030055 | 2165 | 2165 | 2165 | 2165 | 100 |
| 274 | 20240103 | 141900 | 1616813555 | 2160 | 2165 | 2165 | 2160 | 741 |
| 275 | 20240103 | 141800 | 1615209335 | 2165 | 2165 | 2165 | 2160 | 4088 |
| 276 | 20240103 | 141700 | 1606358820 | 2160 | 2165 | 2170 | 2160 | 3025 |
| 277 | 20240103 | 141600 | 1599814690 | 2170 | 2165 | 2170 | 2165 | 273 |
| 278 | 20240103 | 141500 | 1599223635 | 2170 | 2170 | 2170 | 2170 | 1 |
| 279 | 20240103 | 141400 | 1599221465 | 2165 | 2170 | 2175 | 2165 | 1375 |
| 280 | 20240103 | 141300 | 1596242700 | 2175 | 2170 | 2175 | 2170 | 1190 |
| 281 | 20240103 | 141200 | 1593660350 | 2170 | 2170 | 2170 | 2170 | 100 |
| 282 | 20240103 | 141100 | 1593443350 | 2175 | 2175 | 2175 | 2170 | 43 |
| 283 | 20240103 | 141000 | 1593350030 | 2170 | 2170 | 2170 | 2170 | 101 |
| 284 | 20240103 | 140900 | 1593130860 | 2175 | 2170 | 2175 | 2165 | 1414 |
| 285 | 20240103 | 140800 | 1590059555 | 2180 | 2175 | 2180 | 2165 | 5272 |
| 286 | 20240103 | 140700 | 1578593055 | 2170 | 2165 | 2175 | 2165 | 5645 |
| 287 | 20240103 | 140600 | 1566343405 | 2170 | 2165 | 2170 | 2165 | 200 |
| 288 | 20240103 | 140500 | 1565909505 | 2175 | 2170 | 2175 | 2155 | 8591 |
| 289 | 20240103 | 140400 | 1547362065 | 2160 | 2170 | 2175 | 2160 | 10304 |
| 290 | 20240103 | 140300 | 1524986145 | 2170 | 2160 | 2170 | 2160 | 313 |
| 291 | 20240103 | 140200 | 1524308500 | 2170 | 2165 | 2170 | 2165 | 7940 |
| 292 | 20240103 | 140100 | 1507118385 | 2165 | 2165 | 2165 | 2165 | 5 |
| 293 | 20240103 | 140000 | 1507107560 | 2165 | 2165 | 2165 | 2165 | 0 |
| 294 | 20240103 | 135900 | 1507107560 | 2165 | 2160 | 2165 | 2155 | 69 |
| 295 | 20240103 | 135800 | 1506958480 | 2165 | 2155 | 2165 | 2155 | 343 |
| 296 | 20240103 | 135700 | 1506219290 | 2165 | 2160 | 2165 | 2160 | 54 |
| 297 | 20240103 | 135600 | 1506102595 | 2160 | 2155 | 2160 | 2155 | 2 |
| 298 | 20240103 | 135500 | 1506098280 | 2160 | 2165 | 2165 | 2155 | 3 |
| 299 | 20240103 | 135400 | 1506091800 | 2160 | 2160 | 2160 | 2160 | 7618 |
| 300 | 20240103 | 135300 | 1489636920 | 2160 | 2160 | 2165 | 2160 | 6001 |
| 301 | 20240103 | 135200 | 1476674755 | 2160 | 2155 | 2160 | 2155 | 8953 |
| 302 | 20240103 | 135100 | 1457337490 | 2155 | 2150 | 2155 | 2150 | 6 |
| 303 | 20240103 | 135000 | 1457324580 | 2155 | 2155 | 2155 | 2155 | 3 |
| 304 | 20240103 | 134900 | 1457318115 | 2155 | 2155 | 2155 | 2150 | 805 |
| 305 | 20240103 | 134800 | 1455583350 | 2150 | 2160 | 2160 | 2150 | 502 |
| 306 | 20240103 | 134700 | 1454499045 | 2155 | 2150 | 2155 | 2150 | 3702 |
| 307 | 20240103 | 134600 | 1446522240 | 2150 | 2150 | 2150 | 2150 | 1 |
| 308 | 20240103 | 134500 | 1446520090 | 2145 | 2145 | 2145 | 2145 | 5663 |
| 309 | 20240103 | 134400 | 1434372955 | 2150 | 2145 | 2150 | 2145 | 8 |
| 310 | 20240103 | 134300 | 1434355765 | 2150 | 2150 | 2150 | 2150 | 400 |
| 311 | 20240103 | 134200 | 1433495765 | 2155 | 2155 | 2155 | 2155 | 0 |
| 312 | 20240103 | 134100 | 1433495765 | 2155 | 2155 | 2155 | 2155 | 0 |
| 313 | 20240103 | 134000 | 1433495765 | 2155 | 2145 | 2155 | 2145 | 1204 |
| 314 | 20240103 | 133900 | 1430908660 | 2150 | 2155 | 2155 | 2145 | 540 |
| 315 | 20240103 | 133800 | 1429748145 | 2150 | 2150 | 2150 | 2150 | 415 |
| 316 | 20240103 | 133700 | 1428855895 | 2150 | 2150 | 2150 | 2150 | 135 |
| 317 | 20240103 | 133600 | 1428565645 | 2160 | 2160 | 2160 | 2160 | 3029 |
| 318 | 20240103 | 133500 | 1422023005 | 2160 | 2160 | 2160 | 2160 | 0 |
| 319 | 20240103 | 133400 | 1422023005 | 2160 | 2160 | 2160 | 2160 | 0 |
| 320 | 20240103 | 133300 | 1422023005 | 2160 | 2150 | 2160 | 2150 | 3870 |
| 321 | 20240103 | 133200 | 1413688450 | 2145 | 2145 | 2150 | 2145 | 71 |
| 322 | 20240103 | 133100 | 1413536055 | 2150 | 2150 | 2150 | 2150 | 0 |
| 323 | 20240103 | 133000 | 1413536055 | 2150 | 2150 | 2150 | 2150 | 0 |
| 324 | 20240103 | 132900 | 1413536055 | 2150 | 2145 | 2150 | 2145 | 1165 |
| 325 | 20240103 | 132800 | 1411037115 | 2155 | 2150 | 2155 | 2150 | 375 |
| 326 | 20240103 | 132700 | 1410230610 | 2155 | 2150 | 2155 | 2150 | 6 |
| 327 | 20240103 | 132600 | 1410217705 | 2155 | 2155 | 2155 | 2150 | 1042 |
| 328 | 20240103 | 132500 | 1407976845 | 2155 | 2155 | 2155 | 2155 | 1 |
| 329 | 20240103 | 132400 | 1407974690 | 2160 | 2155 | 2160 | 2155 | 1001 |
| 330 | 20240103 | 132300 | 1405817530 | 2155 | 2155 | 2155 | 2155 | 10 |
| 331 | 20240103 | 132200 | 1405795980 | 2150 | 2150 | 2150 | 2150 | 26 |
| 332 | 20240103 | 132100 | 1405740080 | 2150 | 2150 | 2150 | 2150 | 664 |
| 333 | 20240103 | 132000 | 1404312480 | 2150 | 2145 | 2150 | 2145 | 303 |
| 334 | 20240103 | 131900 | 1403661130 | 2150 | 2150 | 2150 | 2150 | 1 |
| 335 | 20240103 | 131800 | 1403658980 | 2150 | 2145 | 2150 | 2145 | 513 |
| 336 | 20240103 | 131700 | 1402558530 | 2145 | 2150 | 2150 | 2145 | 4476 |
| 337 | 20240103 | 131600 | 1392940130 | 2150 | 2150 | 2150 | 2150 | 10 |
| 338 | 20240103 | 131500 | 1392918630 | 2150 | 2150 | 2155 | 2150 | 1014 |
| 339 | 20240103 | 131400 | 1390738515 | 2155 | 2150 | 2155 | 2150 | 27 |
| 340 | 20240103 | 131300 | 1390680365 | 2155 | 2155 | 2155 | 2155 | 10 |
| 341 | 20240103 | 131200 | 1390658815 | 2155 | 2150 | 2155 | 2150 | 40 |
| 342 | 20240103 | 131100 | 1390572720 | 2145 | 2155 | 2155 | 2145 | 350 |
| 343 | 20240103 | 131000 | 1389821460 | 2150 | 2150 | 2150 | 2150 | 4511 |
| 344 | 20240103 | 130900 | 1380122810 | 2150 | 2160 | 2160 | 2150 | 3510 |
| 345 | 20240103 | 130800 | 1372576010 | 2160 | 2150 | 2160 | 2150 | 39 |
| 346 | 20240103 | 130700 | 1372491810 | 2160 | 2155 | 2160 | 2155 | 53 |
| 347 | 20240103 | 130600 | 1372377345 | 2145 | 2150 | 2150 | 2145 | 301 |
| 348 | 20240103 | 130500 | 1371731650 | 2150 | 2155 | 2155 | 2150 | 1743 |
| 349 | 20240103 | 130400 | 1367983740 | 2155 | 2155 | 2155 | 2155 | 0 |
| 350 | 20240103 | 130300 | 1367983740 | 2155 | 2155 | 2155 | 2155 | 5 |
| 351 | 20240103 | 130200 | 1367972965 | 2155 | 2155 | 2155 | 2155 | 200 |
| 352 | 20240103 | 130100 | 1367541965 | 2155 | 2155 | 2155 | 2155 | 232 |
| 353 | 20240103 | 130000 | 1367042005 | 2155 | 2150 | 2155 | 2150 | 602 |
| 354 | 20240103 | 125900 | 1365747700 | 2150 | 2150 | 2150 | 2150 | 0 |
| 355 | 20240103 | 125800 | 1365747700 | 2150 | 2150 | 2155 | 2150 | 782 |
| 356 | 20240103 | 125700 | 1364066350 | 2150 | 2150 | 2150 | 2150 | 0 |
| 357 | 20240103 | 125600 | 1364066350 | 2150 | 2150 | 2150 | 2150 | 0 |
| 358 | 20240103 | 125500 | 1364066350 | 2150 | 2150 | 2155 | 2150 | 774 |
| 359 | 20240103 | 125400 | 1362402245 | 2165 | 2160 | 2165 | 2160 | 813 |
| 360 | 20240103 | 125300 | 1360644745 | 2160 | 2155 | 2160 | 2155 | 1710 |
| 361 | 20240103 | 125200 | 1356951235 | 2145 | 2145 | 2145 | 2145 | 480 |
| 362 | 20240103 | 125100 | 1355921635 | 2160 | 2160 | 2160 | 2160 | 300 |
| 363 | 20240103 | 125000 | 1355273635 | 2155 | 2155 | 2160 | 2155 | 780 |
| 364 | 20240103 | 124900 | 1353589235 | 2155 | 2155 | 2155 | 2155 | 200 |
| 365 | 20240103 | 124800 | 1353158235 | 2150 | 2150 | 2155 | 2150 | 37 |
| 366 | 20240103 | 124700 | 1353078670 | 2150 | 2155 | 2155 | 2150 | 601 |
| 367 | 20240103 | 124600 | 1351783520 | 2155 | 2140 | 2155 | 2140 | 1001 |
| 368 | 20240103 | 124500 | 1349641365 | 2155 | 2155 | 2155 | 2155 | 0 |
| 369 | 20240103 | 124400 | 1349641365 | 2155 | 2155 | 2155 | 2150 | 8 |
| 370 | 20240103 | 124300 | 1349624150 | 2150 | 2145 | 2155 | 2140 | 947 |
| 371 | 20240103 | 124200 | 1347597295 | 2145 | 2145 | 2145 | 2145 | 1 |
| 372 | 20240103 | 124100 | 1347595150 | 2140 | 2145 | 2145 | 2140 | 1030 |
| 373 | 20240103 | 124000 | 1345390380 | 2150 | 2145 | 2150 | 2145 | 1726 |
| 374 | 20240103 | 123900 | 1341684040 | 2145 | 2155 | 2155 | 2145 | 1372 |
| 375 | 20240103 | 123800 | 1338740900 | 2155 | 2155 | 2155 | 2155 | 0 |
| 376 | 20240103 | 123700 | 1338740900 | 2155 | 2155 | 2155 | 2155 | 0 |
| 377 | 20240103 | 123600 | 1338740900 | 2155 | 2155 | 2155 | 2150 | 903 |
| 378 | 20240103 | 123500 | 1336794945 | 2155 | 2155 | 2155 | 2150 | 132 |
| 379 | 20240103 | 123400 | 1336510490 | 2155 | 2150 | 2155 | 2150 | 84 |
| 380 | 20240103 | 123300 | 1336329785 | 2155 | 2155 | 2155 | 2155 | 21 |
| 381 | 20240103 | 123200 | 1336284530 | 2155 | 2155 | 2155 | 2150 | 3 |
| 382 | 20240103 | 123100 | 1336278070 | 2155 | 2155 | 2155 | 2155 | 20 |
| 383 | 20240103 | 123000 | 1336234970 | 2155 | 2140 | 2155 | 2140 | 4685 |
| 384 | 20240103 | 122900 | 1326166590 | 2145 | 2150 | 2150 | 2145 | 1125 |
| 385 | 20240103 | 122800 | 1323753415 | 2150 | 2150 | 2150 | 2145 | 7 |
| 386 | 20240103 | 122700 | 1323738370 | 2140 | 2145 | 2145 | 2140 | 2799 |
| 387 | 20240103 | 122600 | 1317738595 | 2155 | 2145 | 2155 | 2145 | 5001 |
| 388 | 20240103 | 122500 | 1307011440 | 2150 | 2150 | 2155 | 2150 | 2502 |
| 389 | 20240103 | 122400 | 1301632135 | 2150 | 2150 | 2150 | 2145 | 304 |
| 390 | 20240103 | 122300 | 1300979540 | 2150 | 2150 | 2150 | 2150 | 1389 |
| 391 | 20240103 | 122200 | 1297993190 | 2155 | 2150 | 2160 | 2150 | 16 |
| 392 | 20240103 | 122100 | 1297958720 | 2160 | 2155 | 2160 | 2155 | 50 |
| 393 | 20240103 | 122000 | 1297850725 | 2160 | 2155 | 2160 | 2155 | 11 |
| 394 | 20240103 | 121900 | 1297827015 | 2160 | 2150 | 2160 | 2150 | 3725 |
| 395 | 20240103 | 121800 | 1289818255 | 2160 | 2155 | 2160 | 2150 | 276 |
| 396 | 20240103 | 121700 | 1289224720 | 2160 | 2160 | 2160 | 2150 | 6002 |
| 397 | 20240103 | 121600 | 1276315720 | 2155 | 2165 | 2165 | 2155 | 449 |
| 398 | 20240103 | 121500 | 1275347760 | 2160 | 2160 | 2170 | 2160 | 545 |
| 399 | 20240103 | 121400 | 1274165865 | 2160 | 2160 | 2160 | 2160 | 0 |
| 400 | 20240103 | 121300 | 1274165865 | 2160 | 2170 | 2170 | 2160 | 3543 |
| 401 | 20240103 | 121200 | 1266512885 | 2165 | 2165 | 2165 | 2165 | 586 |
| 402 | 20240103 | 121100 | 1265244195 | 2165 | 2165 | 2165 | 2165 | 400 |
| 403 | 20240103 | 121000 | 1264378195 | 2165 | 2160 | 2165 | 2160 | 2 |
| 404 | 20240103 | 120900 | 1264373870 | 2165 | 2165 | 2165 | 2165 | 56 |
| 405 | 20240103 | 120800 | 1264252630 | 2165 | 2165 | 2165 | 2165 | 724 |
| 406 | 20240103 | 120700 | 1262685170 | 2165 | 2165 | 2165 | 2165 | 35 |
| 407 | 20240103 | 120600 | 1262609395 | 2165 | 2160 | 2165 | 2160 | 158 |
| 408 | 20240103 | 120500 | 1262267330 | 2150 | 2160 | 2170 | 2150 | 4844 |
| 409 | 20240103 | 120400 | 1251789015 | 2165 | 2165 | 2165 | 2165 | 200 |
| 410 | 20240103 | 120300 | 1251356015 | 2165 | 2165 | 2165 | 2165 | 12 |
| 411 | 20240103 | 120200 | 1251330035 | 2150 | 2155 | 2165 | 2150 | 13144 |
| 412 | 20240103 | 120100 | 1223004385 | 2155 | 2160 | 2160 | 2155 | 1721 |
| 413 | 20240103 | 120000 | 1219292025 | 2160 | 2160 | 2160 | 2160 | 3129 |
| 414 | 20240103 | 115900 | 1212533385 | 2160 | 2165 | 2170 | 2160 | 3144 |
| 415 | 20240103 | 115800 | 1205735495 | 2160 | 2160 | 2160 | 2160 | 2 |
| 416 | 20240103 | 115700 | 1205731175 | 2165 | 2165 | 2165 | 2165 | 764 |
| 417 | 20240103 | 115600 | 1204077115 | 2165 | 2165 | 2165 | 2165 | 210 |
| 418 | 20240103 | 115500 | 1203622465 | 2165 | 2165 | 2165 | 2165 | 778 |
| 419 | 20240103 | 115400 | 1201938095 | 2165 | 2165 | 2170 | 2160 | 421 |
| 420 | 20240103 | 115300 | 1201025135 | 2170 | 2160 | 2170 | 2155 | 1814 |
| 421 | 20240103 | 115200 | 1197108075 | 2155 | 2155 | 2155 | 2155 | 12 |
| 422 | 20240103 | 115100 | 1197082215 | 2160 | 2155 | 2160 | 2155 | 200 |
| 423 | 20240103 | 115000 | 1196650715 | 2155 | 2165 | 2165 | 2155 | 60 |
| 424 | 20240103 | 114900 | 1196521025 | 2170 | 2170 | 2170 | 2170 | 0 |
| 425 | 20240103 | 114800 | 1196521025 | 2170 | 2160 | 2170 | 2160 | 3 |
| 426 | 20240103 | 114700 | 1196514530 | 2155 | 2165 | 2170 | 2150 | 8091 |
| 427 | 20240103 | 114600 | 1179054095 | 2170 | 2170 | 2175 | 2170 | 2696 |
| 428 | 20240103 | 114500 | 1173202270 | 2170 | 2170 | 2170 | 2170 | 1921 |
| 429 | 20240103 | 114400 | 1169033700 | 2170 | 2170 | 2170 | 2170 | 420 |
| 430 | 20240103 | 114300 | 1168122300 | 2170 | 2170 | 2170 | 2165 | 731 |
| 431 | 20240103 | 114200 | 1166536035 | 2165 | 2170 | 2170 | 2165 | 95 |
| 432 | 20240103 | 114100 | 1166330345 | 2165 | 2165 | 2165 | 2165 | 520 |
| 433 | 20240103 | 114000 | 1165204545 | 2165 | 2170 | 2170 | 2165 | 67 |
| 434 | 20240103 | 113900 | 1165059465 | 2170 | 2170 | 2170 | 2165 | 26 |
| 435 | 20240103 | 113800 | 1165003050 | 2170 | 2170 | 2170 | 2170 | 8 |
| 436 | 20240103 | 113700 | 1164985690 | 2170 | 2170 | 2170 | 2170 | 615 |
| 437 | 20240103 | 113600 | 1163651140 | 2170 | 2165 | 2170 | 2165 | 3499 |
| 438 | 20240103 | 113500 | 1156068715 | 2160 | 2160 | 2160 | 2160 | 1 |
| 439 | 20240103 | 113400 | 1156066555 | 2165 | 2165 | 2165 | 2165 | 100 |
| 440 | 20240103 | 113300 | 1155850055 | 2165 | 2165 | 2165 | 2160 | 60 |
| 441 | 20240103 | 113200 | 1155720205 | 2165 | 2160 | 2165 | 2160 | 9195 |
| 442 | 20240103 | 113100 | 1135858440 | 2155 | 2160 | 2160 | 2155 | 501 |
| 443 | 20240103 | 113000 | 1134776285 | 2160 | 2155 | 2160 | 2155 | 168 |
| 444 | 20240103 | 112900 | 1134413605 | 2155 | 2160 | 2160 | 2155 | 14 |
| 445 | 20240103 | 112800 | 1134383370 | 2160 | 2155 | 2160 | 2155 | 43 |
| 446 | 20240103 | 112700 | 1134290695 | 2160 | 2160 | 2160 | 2160 | 0 |
| 447 | 20240103 | 112600 | 1134290695 | 2160 | 2160 | 2160 | 2160 | 0 |
| 448 | 20240103 | 112500 | 1134290695 | 2160 | 2160 | 2160 | 2160 | 261 |
| 449 | 20240103 | 112400 | 1133726935 | 2160 | 2160 | 2160 | 2155 | 9 |
| 450 | 20240103 | 112300 | 1133707520 | 2155 | 2160 | 2160 | 2155 | 2515 |
| 451 | 20240103 | 112200 | 1128285195 | 2160 | 2155 | 2160 | 2155 | 540 |
| 452 | 20240103 | 112100 | 1127119795 | 2155 | 2155 | 2155 | 2155 | 109 |
| 453 | 20240103 | 112000 | 1126884900 | 2160 | 2155 | 2160 | 2155 | 1325 |
| 454 | 20240103 | 111900 | 1124022905 | 2155 | 2155 | 2155 | 2150 | 1919 |
| 455 | 20240103 | 111800 | 1119887530 | 2150 | 2150 | 2150 | 2150 | 549 |
| 456 | 20240103 | 111700 | 1118707180 | 2155 | 2155 | 2155 | 2155 | 343 |
| 457 | 20240103 | 111600 | 1117968015 | 2150 | 2155 | 2160 | 2150 | 9761 |
| 458 | 20240103 | 111500 | 1096933080 | 2160 | 2155 | 2160 | 2155 | 2002 |
| 459 | 20240103 | 111400 | 1092616425 | 2155 | 2155 | 2160 | 2155 | 68 |
| 460 | 20240103 | 111300 | 1092469810 | 2160 | 2155 | 2160 | 2155 | 70 |
| 461 | 20240103 | 111200 | 1092318835 | 2155 | 2155 | 2160 | 2155 | 10 |
| 462 | 20240103 | 111100 | 1092297245 | 2160 | 2160 | 2160 | 2155 | 72 |
| 463 | 20240103 | 111000 | 1092141730 | 2160 | 2160 | 2160 | 2155 | 1567 |
| 464 | 20240103 | 110900 | 1088757015 | 2160 | 2160 | 2160 | 2160 | 224 |
| 465 | 20240103 | 110800 | 1088273175 | 2160 | 2160 | 2160 | 2160 | 229 |
| 466 | 20240103 | 110700 | 1087778535 | 2160 | 2155 | 2160 | 2155 | 94 |
| 467 | 20240103 | 110600 | 1087575500 | 2165 | 2160 | 2165 | 2160 | 282 |
| 468 | 20240103 | 110500 | 1086966375 | 2160 | 2165 | 2165 | 2155 | 6071 |
| 469 | 20240103 | 110400 | 1073858025 | 2160 | 2165 | 2165 | 2160 | 1360 |
| 470 | 20240103 | 110300 | 1070918650 | 2160 | 2160 | 2165 | 2160 | 77 |
| 471 | 20240103 | 110200 | 1070752060 | 2160 | 2160 | 2165 | 2160 | 694 |
| 472 | 20240103 | 110100 | 1069249605 | 2160 | 2165 | 2165 | 2160 | 1133 |
| 473 | 20240103 | 110000 | 1066796675 | 2165 | 2165 | 2165 | 2160 | 1447 |
| 474 | 20240103 | 105900 | 1063667795 | 2165 | 2165 | 2170 | 2165 | 5749 |
| 475 | 20240103 | 105800 | 1051221160 | 2170 | 2165 | 2170 | 2165 | 5264 |
| 476 | 20240103 | 105700 | 1039813330 | 2165 | 2165 | 2170 | 2165 | 11449 |
| 477 | 20240103 | 105600 | 1014994070 | 2165 | 2160 | 2165 | 2160 | 5050 |
| 478 | 20240103 | 105500 | 1004085970 | 2160 | 2160 | 2160 | 2155 | 519 |
| 479 | 20240103 | 105400 | 1002965355 | 2160 | 2155 | 2160 | 2155 | 1759 |
| 480 | 20240103 | 105300 | 999165920 | 2155 | 2155 | 2155 | 2155 | 112 |
| 481 | 20240103 | 105200 | 998924560 | 2155 | 2160 | 2160 | 2155 | 230 |
| 482 | 20240103 | 105100 | 998428010 | 2160 | 2160 | 2160 | 2155 | 3334 |
| 483 | 20240103 | 105000 | 991227990 | 2160 | 2155 | 2160 | 2155 | 14812 |
| 484 | 20240103 | 104900 | 959249080 | 2150 | 2150 | 2150 | 2150 | 557 |
| 485 | 20240103 | 104800 | 958051530 | 2150 | 2150 | 2150 | 2150 | 78 |
| 486 | 20240103 | 104700 | 957883830 | 2135 | 2145 | 2150 | 2135 | 23596 |
| 487 | 20240103 | 104600 | 907385495 | 2140 | 2145 | 2145 | 2140 | 4008 |
| 488 | 20240103 | 104500 | 898805790 | 2145 | 2150 | 2150 | 2145 | 2018 |
| 489 | 20240103 | 104400 | 894467940 | 2150 | 2155 | 2155 | 2150 | 106 |
| 490 | 20240103 | 104300 | 894239515 | 2160 | 2160 | 2160 | 2155 | 13804 |
| 491 | 20240103 | 104200 | 864481045 | 2160 | 2160 | 2165 | 2155 | 2800 |
| 492 | 20240103 | 104100 | 858433115 | 2165 | 2160 | 2165 | 2155 | 3204 |
| 493 | 20240103 | 104000 | 851512060 | 2160 | 2155 | 2170 | 2155 | 7392 |
| 494 | 20240103 | 103900 | 835558395 | 2155 | 2145 | 2155 | 2125 | 21819 |
| 495 | 20240103 | 103800 | 788929460 | 2145 | 2145 | 2145 | 2140 | 1813 |
| 496 | 20240103 | 103700 | 785040640 | 2140 | 2145 | 2145 | 2140 | 219 |
| 497 | 20240103 | 103600 | 784571965 | 2140 | 2140 | 2140 | 2140 | 340 |
| 498 | 20240103 | 103500 | 783844365 | 2140 | 2135 | 2140 | 2135 | 10774 |
| 499 | 20240103 | 103400 | 760788020 | 2135 | 2140 | 2140 | 2135 | 1279 |
| 500 | 20240103 | 103300 | 758051560 | 2130 | 2130 | 2130 | 2130 | 0 |
| 501 | 20240103 | 103200 | 758051560 | 2130 | 2135 | 2140 | 2130 | 4939 |
| 502 | 20240103 | 103100 | 747524435 | 2135 | 2130 | 2135 | 2125 | 4836 |
| 503 | 20240103 | 103000 | 737219580 | 2125 | 2130 | 2135 | 2125 | 9592 |
| 504 | 20240103 | 102900 | 716794045 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 505 | 20240103 | 102800 | 714669045 | 2125 | 2125 | 2125 | 2125 | 0 |
| 506 | 20240103 | 102700 | 714669045 | 2125 | 2125 | 2130 | 2125 | 252 |
| 507 | 20240103 | 102600 | 714133295 | 2125 | 2125 | 2125 | 2125 | 6 |
| 508 | 20240103 | 102500 | 714120545 | 2125 | 2125 | 2125 | 2125 | 1 |
| 509 | 20240103 | 102400 | 714118420 | 2120 | 2120 | 2120 | 2120 | 1457 |
| 510 | 20240103 | 102300 | 711029580 | 2120 | 2125 | 2125 | 2120 | 4000 |
| 511 | 20240103 | 102200 | 702543025 | 2125 | 2125 | 2125 | 2125 | 0 |
| 512 | 20240103 | 102100 | 702543025 | 2125 | 2125 | 2125 | 2125 | 346 |
| 513 | 20240103 | 102000 | 701807775 | 2120 | 2120 | 2120 | 2120 | 101 |
| 514 | 20240103 | 101900 | 701593655 | 2120 | 2120 | 2120 | 2120 | 0 |
| 515 | 20240103 | 101800 | 701593655 | 2120 | 2120 | 2120 | 2120 | 3000 |
| 516 | 20240103 | 101700 | 695233655 | 2120 | 2120 | 2120 | 2120 | 938 |
| 517 | 20240103 | 101600 | 693245095 | 2120 | 2120 | 2125 | 2120 | 3731 |
| 518 | 20240103 | 101500 | 685329390 | 2120 | 2125 | 2125 | 2120 | 498 |
| 519 | 20240103 | 101400 | 684273150 | 2125 | 2125 | 2125 | 2125 | 69 |
| 520 | 20240103 | 101300 | 684126525 | 2120 | 2120 | 2120 | 2120 | 4427 |
| 521 | 20240103 | 101200 | 674741285 | 2120 | 2120 | 2120 | 2120 | 500 |
| 522 | 20240103 | 101100 | 673681285 | 2120 | 2120 | 2120 | 2120 | 0 |
| 523 | 20240103 | 101000 | 673681285 | 2120 | 2125 | 2125 | 2120 | 2113 |
| 524 | 20240103 | 100900 | 669196160 | 2125 | 2125 | 2125 | 2125 | 3000 |
| 525 | 20240103 | 100800 | 662821160 | 2125 | 2120 | 2130 | 2120 | 2739 |
| 526 | 20240103 | 100700 | 657005635 | 2125 | 2130 | 2130 | 2115 | 11711 |
| 527 | 20240103 | 100600 | 632226320 | 2130 | 2130 | 2130 | 2130 | 115 |
| 528 | 20240103 | 100500 | 631981370 | 2130 | 2125 | 2130 | 2125 | 4635 |
| 529 | 20240103 | 100400 | 622116385 | 2130 | 2135 | 2135 | 2120 | 9046 |
| 530 | 20240103 | 100300 | 602903560 | 2135 | 2135 | 2135 | 2135 | 2 |
| 531 | 20240103 | 100200 | 602899290 | 2135 | 2135 | 2135 | 2130 | 1658 |
| 532 | 20240103 | 100100 | 599363020 | 2130 | 2125 | 2135 | 2120 | 15727 |
| 533 | 20240103 | 100000 | 565975010 | 2120 | 2125 | 2125 | 2120 | 7000 |
| 534 | 20240103 | 095900 | 551109460 | 2125 | 2125 | 2125 | 2120 | 951 |
| 535 | 20240103 | 095800 | 549089840 | 2125 | 2125 | 2125 | 2125 | 10 |
| 536 | 20240103 | 095700 | 549068590 | 2125 | 2125 | 2125 | 2125 | 7900 |
| 537 | 20240103 | 095600 | 532281090 | 2125 | 2130 | 2135 | 2125 | 4212 |
| 538 | 20240103 | 095500 | 523328555 | 2130 | 2125 | 2130 | 2125 | 1069 |
| 539 | 20240103 | 095400 | 521052510 | 2125 | 2130 | 2130 | 2125 | 11 |
| 540 | 20240103 | 095300 | 521029085 | 2130 | 2135 | 2135 | 2130 | 2329 |
| 541 | 20240103 | 095200 | 516068265 | 2125 | 2135 | 2135 | 2125 | 2268 |
| 542 | 20240103 | 095100 | 511239075 | 2135 | 2135 | 2140 | 2130 | 4424 |
| 543 | 20240103 | 095000 | 501789095 | 2135 | 2140 | 2140 | 2135 | 565 |
| 544 | 20240103 | 094900 | 500582495 | 2135 | 2135 | 2135 | 2135 | 1 |
| 545 | 20240103 | 094800 | 500580360 | 2140 | 2140 | 2140 | 2135 | 310 |
| 546 | 20240103 | 094700 | 499917465 | 2135 | 2140 | 2140 | 2135 | 214 |
| 547 | 20240103 | 094600 | 499460005 | 2140 | 2140 | 2140 | 2135 | 5 |
| 548 | 20240103 | 094500 | 499449310 | 2130 | 2140 | 2140 | 2130 | 2 |
| 549 | 20240103 | 094400 | 499445040 | 2140 | 2135 | 2140 | 2130 | 2932 |
| 550 | 20240103 | 094300 | 493191940 | 2135 | 2135 | 2140 | 2135 | 6517 |
| 551 | 20240103 | 094200 | 479275645 | 2135 | 2135 | 2140 | 2135 | 3696 |
| 552 | 20240103 | 094100 | 471378955 | 2130 | 2135 | 2135 | 2130 | 1128 |
| 553 | 20240103 | 094000 | 468970725 | 2135 | 2130 | 2135 | 2125 | 301 |
| 554 | 20240103 | 093900 | 468330535 | 2135 | 2130 | 2135 | 2125 | 1293 |
| 555 | 20240103 | 093800 | 465577755 | 2135 | 2135 | 2135 | 2135 | 317 |
| 556 | 20240103 | 093700 | 464900960 | 2135 | 2140 | 2140 | 2135 | 101 |
| 557 | 20240103 | 093600 | 464684825 | 2140 | 2135 | 2140 | 2125 | 13029 |
| 558 | 20240103 | 093500 | 436893100 | 2125 | 2125 | 2130 | 2125 | 4517 |
| 559 | 20240103 | 093400 | 427282510 | 2125 | 2125 | 2130 | 2125 | 11183 |
| 560 | 20240103 | 093300 | 403518585 | 2130 | 2135 | 2135 | 2125 | 349 |
| 561 | 20240103 | 093200 | 402774960 | 2125 | 2130 | 2130 | 2125 | 320 |
| 562 | 20240103 | 093100 | 402093460 | 2130 | 2125 | 2130 | 2125 | 1096 |
| 563 | 20240103 | 093000 | 399764405 | 2125 | 2130 | 2135 | 2125 | 2357 |
| 564 | 20240103 | 092900 | 394744465 | 2130 | 2130 | 2130 | 2130 | 15355 |
| 565 | 20240103 | 092800 | 362038315 | 2130 | 2135 | 2135 | 2130 | 12229 |
| 566 | 20240103 | 092700 | 335982915 | 2135 | 2135 | 2135 | 2135 | 112 |
| 567 | 20240103 | 092600 | 335743795 | 2135 | 2130 | 2135 | 2130 | 1003 |
| 568 | 20240103 | 092500 | 333606905 | 2130 | 2130 | 2140 | 2130 | 1091 |
| 569 | 20240103 | 092400 | 331283065 | 2135 | 2140 | 2140 | 2135 | 3115 |
| 570 | 20240103 | 092300 | 324632040 | 2140 | 2140 | 2140 | 2135 | 43 |
| 571 | 20240103 | 092200 | 324540180 | 2135 | 2140 | 2140 | 2135 | 1050 |
| 572 | 20240103 | 092100 | 322298180 | 2140 | 2145 | 2145 | 2140 | 1404 |
| 573 | 20240103 | 092000 | 319293615 | 2145 | 2140 | 2145 | 2140 | 2833 |
| 574 | 20240103 | 091900 | 313230670 | 2145 | 2150 | 2150 | 2145 | 5205 |
| 575 | 20240103 | 091800 | 302051265 | 2150 | 2145 | 2150 | 2145 | 1014 |
| 576 | 20240103 | 091700 | 299876165 | 2150 | 2125 | 2150 | 2125 | 12179 |
| 577 | 20240103 | 091600 | 273821530 | 2130 | 2135 | 2135 | 2130 | 7153 |
| 578 | 20240103 | 091500 | 258567800 | 2130 | 2135 | 2135 | 2130 | 692 |
| 579 | 20240103 | 091400 | 257092555 | 2135 | 2135 | 2135 | 2130 | 2116 |
| 580 | 20240103 | 091300 | 252575395 | 2125 | 2130 | 2135 | 2125 | 3363 |
| 581 | 20240103 | 091200 | 245414385 | 2125 | 2125 | 2125 | 2125 | 7791 |
| 582 | 20240103 | 091100 | 228858510 | 2125 | 2130 | 2130 | 2125 | 2121 |
| 583 | 20240103 | 091000 | 224344890 | 2130 | 2130 | 2130 | 2125 | 17379 |
| 584 | 20240103 | 090900 | 187358800 | 2130 | 2135 | 2135 | 2130 | 11934 |
| 585 | 20240103 | 090800 | 161930530 | 2135 | 2145 | 2145 | 2135 | 1264 |
| 586 | 20240103 | 090700 | 159229890 | 2150 | 2145 | 2150 | 2130 | 2120 |
| 587 | 20240103 | 090600 | 154703855 | 2135 | 2145 | 2150 | 2135 | 4397 |
| 588 | 20240103 | 090500 | 145302865 | 2145 | 2145 | 2145 | 2145 | 2693 |
| 589 | 20240103 | 090400 | 139526380 | 2145 | 2150 | 2155 | 2145 | 1407 |
| 590 | 20240103 | 090300 | 136506705 | 2155 | 2155 | 2155 | 2155 | 1530 |
| 591 | 20240103 | 090200 | 133209555 | 2160 | 2160 | 2160 | 2150 | 6447 |
| 592 | 20240103 | 090100 | 119295760 | 2155 | 2145 | 2165 | 2145 | 13843 |
| 593 | 20240103 | 090000 | 89479720 | 2140 | 2135 | 2140 | 2135 | 41908 |