30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 3 | 20240103 | 185800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20240103 | 185700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20240103 | 185600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20240103 | 185500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20240103 | 185400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20240103 | 185300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20240103 | 185200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20240103 | 185100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20240103 | 185000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20240103 | 184900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20240103 | 184800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20240103 | 184700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20240103 | 184600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20240103 | 184500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20240103 | 184400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20240103 | 184300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20240103 | 184200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20240103 | 184100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20240103 | 184000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20240103 | 183900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20240103 | 183800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20240103 | 183700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20240103 | 183600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20240103 | 183500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20240103 | 183400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20240103 | 183300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20240103 | 183200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20240103 | 183100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20240103 | 183000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20240103 | 182900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 33 | 20240103 | 182800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20240103 | 182700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20240103 | 182600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20240103 | 182500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20240103 | 182400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20240103 | 182300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20240103 | 182200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20240103 | 182100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20240103 | 182000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20240103 | 181900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20240103 | 181800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20240103 | 181700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20240103 | 181600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20240103 | 181500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20240103 | 181400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20240103 | 181300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20240103 | 181200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20240103 | 181100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20240103 | 181000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20240103 | 180900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20240103 | 180800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20240103 | 180700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20240103 | 180600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20240103 | 180500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20240103 | 180400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20240103 | 180300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20240103 | 180200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20240103 | 180100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20240103 | 180000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20240103 | 175900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 63 | 20240103 | 175800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20240103 | 175700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20240103 | 175600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20240103 | 175500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20240103 | 175400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20240103 | 175300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20240103 | 175200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20240103 | 175100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20240103 | 175000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20240103 | 174900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20240103 | 174800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20240103 | 174700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20240103 | 174600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20240103 | 174500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20240103 | 174400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20240103 | 174300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20240103 | 174200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20240103 | 174100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20240103 | 174000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20240103 | 173900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20240103 | 173800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20240103 | 173700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20240103 | 173600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20240103 | 173500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20240103 | 173400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20240103 | 173300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20240103 | 173200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20240103 | 173100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20240103 | 173000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20240103 | 172900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 93 | 20240103 | 172800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20240103 | 172700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20240103 | 172600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20240103 | 172500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20240103 | 172400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20240103 | 172300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20240103 | 172200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20240103 | 172100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20240103 | 172000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20240103 | 171900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20240103 | 171800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20240103 | 171700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20240103 | 171600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20240103 | 171500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20240103 | 171400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20240103 | 171300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20240103 | 171200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20240103 | 171100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20240103 | 171000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20240103 | 170900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20240103 | 170800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20240103 | 170700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20240103 | 170600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20240103 | 170500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20240103 | 170400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20240103 | 170300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20240103 | 170200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20240103 | 170100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20240103 | 170000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20240103 | 165900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 123 | 20240103 | 165800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20240103 | 165700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20240103 | 165600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20240103 | 165500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20240103 | 165400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20240103 | 165300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20240103 | 165200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20240103 | 165100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20240103 | 165000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20240103 | 164900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20240103 | 164800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20240103 | 164700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20240103 | 164600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20240103 | 164500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20240103 | 164400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20240103 | 164300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20240103 | 164200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20240103 | 164100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20240103 | 164000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20240103 | 163900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20240103 | 163800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20240103 | 163700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20240103 | 163600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20240103 | 163500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20240103 | 163400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20240103 | 163300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20240103 | 163200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20240103 | 163100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20240103 | 163000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20240103 | 162900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 153 | 20240103 | 162800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20240103 | 162700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20240103 | 162600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20240103 | 162500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20240103 | 162400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20240103 | 162300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20240103 | 162200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20240103 | 162100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20240103 | 162000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 162 | 20240103 | 161900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 163 | 20240103 | 161800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 164 | 20240103 | 161700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 165 | 20240103 | 161600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 166 | 20240103 | 161500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20240103 | 161400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 168 | 20240103 | 161300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 169 | 20240103 | 161200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 170 | 20240103 | 161100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 171 | 20240103 | 161000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 172 | 20240103 | 160900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 173 | 20240103 | 160800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 174 | 20240103 | 160700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20240103 | 160600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 176 | 20240103 | 160500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 177 | 20240103 | 160400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 178 | 20240103 | 160300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 179 | 20240103 | 160200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 180 | 20240103 | 160100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 181 | 20240103 | 160000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 182 | 20240103 | 155900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 183 | 20240103 | 155800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 184 | 20240103 | 155700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 185 | 20240103 | 155600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 186 | 20240103 | 155500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 187 | 20240103 | 155400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 188 | 20240103 | 155300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 189 | 20240103 | 155200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 190 | 20240103 | 155100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 191 | 20240103 | 155000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 192 | 20240103 | 154900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 193 | 20240103 | 154800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 194 | 20240103 | 154700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 195 | 20240103 | 154600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 196 | 20240103 | 154500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 197 | 20240103 | 154400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 198 | 20240103 | 154300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 199 | 20240103 | 154200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 200 | 20240103 | 154100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 201 | 20240103 | 154000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 202 | 20240103 | 153900 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 203 | 20240103 | 153800 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 204 | 20240103 | 153700 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 205 | 20240103 | 153600 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 206 | 20240103 | 153500 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 207 | 20240103 | 153400 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 208 | 20240103 | 153300 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 209 | 20240103 | 153200 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 210 | 20240103 | 153100 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 211 | 20240103 | 153000 | 2731030855 | 4240 | 4240 | 4240 | 4240 | 9115 |
| 212 | 20240103 | 152900 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 213 | 20240103 | 152800 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20240103 | 152700 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20240103 | 152600 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20240103 | 152500 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20240103 | 152400 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20240103 | 152300 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20240103 | 152200 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20240103 | 152100 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20240103 | 152000 | 2692383255 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20240103 | 151900 | 2692383255 | 4245 | 4250 | 4255 | 4245 | 958 |
| 223 | 20240103 | 151800 | 2688310410 | 4250 | 4250 | 4255 | 4250 | 2279 |
| 224 | 20240103 | 151700 | 2678624445 | 4250 | 4250 | 4255 | 4250 | 978 |
| 225 | 20240103 | 151600 | 2674467340 | 4250 | 4250 | 4255 | 4250 | 160 |
| 226 | 20240103 | 151500 | 2673787185 | 4255 | 4255 | 4255 | 4250 | 467 |
| 227 | 20240103 | 151400 | 2671801280 | 4255 | 4255 | 4255 | 4255 | 43 |
| 228 | 20240103 | 151300 | 2671618315 | 4255 | 4260 | 4260 | 4255 | 1276 |
| 229 | 20240103 | 151200 | 2666186835 | 4260 | 4255 | 4260 | 4255 | 1402 |
| 230 | 20240103 | 151100 | 2660219555 | 4265 | 4255 | 4265 | 4250 | 327 |
| 231 | 20240103 | 151000 | 2658828100 | 4255 | 4255 | 4255 | 4255 | 131 |
| 232 | 20240103 | 150900 | 2658270695 | 4255 | 4250 | 4265 | 4250 | 761 |
| 233 | 20240103 | 150800 | 2655034115 | 4260 | 4260 | 4260 | 4260 | 150 |
| 234 | 20240103 | 150700 | 2654395115 | 4265 | 4265 | 4265 | 4260 | 133 |
| 235 | 20240103 | 150600 | 2653828020 | 4260 | 4260 | 4260 | 4255 | 2034 |
| 236 | 20240103 | 150500 | 2645163345 | 4255 | 4250 | 4255 | 4250 | 349 |
| 237 | 20240103 | 150400 | 2643678365 | 4255 | 4255 | 4255 | 4255 | 157 |
| 238 | 20240103 | 150300 | 2643010330 | 4255 | 4250 | 4255 | 4250 | 2772 |
| 239 | 20240103 | 150200 | 2631225845 | 4250 | 4245 | 4250 | 4245 | 252 |
| 240 | 20240103 | 150100 | 2630154850 | 4250 | 4250 | 4250 | 4245 | 235 |
| 241 | 20240103 | 150000 | 2629156280 | 4250 | 4245 | 4250 | 4245 | 128 |
| 242 | 20240103 | 145900 | 2628612780 | 4250 | 4250 | 4250 | 4245 | 306 |
| 243 | 20240103 | 145800 | 2627312460 | 4250 | 4250 | 4250 | 4250 | 2387 |
| 244 | 20240103 | 145700 | 2617167710 | 4245 | 4250 | 4250 | 4245 | 447 |
| 245 | 20240103 | 145600 | 2615269980 | 4250 | 4250 | 4255 | 4250 | 531 |
| 246 | 20240103 | 145500 | 2613013215 | 4250 | 4260 | 4260 | 4250 | 702 |
| 247 | 20240103 | 145400 | 2610029695 | 4255 | 4250 | 4255 | 4245 | 2012 |
| 248 | 20240103 | 145300 | 2601475935 | 4260 | 4255 | 4260 | 4255 | 552 |
| 249 | 20240103 | 145200 | 2599124670 | 4255 | 4255 | 4265 | 4255 | 1894 |
| 250 | 20240103 | 145100 | 2591065640 | 4250 | 4250 | 4255 | 4250 | 1672 |
| 251 | 20240103 | 145000 | 2583959635 | 4250 | 4240 | 4250 | 4240 | 1861 |
| 252 | 20240103 | 144900 | 2576058395 | 4240 | 4240 | 4240 | 4235 | 273 |
| 253 | 20240103 | 144800 | 2574900880 | 4230 | 4235 | 4240 | 4230 | 19157 |
| 254 | 20240103 | 144700 | 2493861515 | 4235 | 4240 | 4245 | 4235 | 5953 |
| 255 | 20240103 | 144600 | 2468646925 | 4245 | 4240 | 4245 | 4240 | 2194 |
| 256 | 20240103 | 144500 | 2459343770 | 4235 | 4235 | 4240 | 4235 | 5772 |
| 257 | 20240103 | 144400 | 2434898825 | 4240 | 4245 | 4245 | 4240 | 3424 |
| 258 | 20240103 | 144300 | 2420378275 | 4245 | 4250 | 4250 | 4245 | 156 |
| 259 | 20240103 | 144200 | 2419715945 | 4245 | 4245 | 4245 | 4245 | 505 |
| 260 | 20240103 | 144100 | 2417572220 | 4250 | 4245 | 4250 | 4245 | 1310 |
| 261 | 20240103 | 144000 | 2412010720 | 4245 | 4250 | 4250 | 4245 | 3555 |
| 262 | 20240103 | 143900 | 2396919645 | 4250 | 4250 | 4250 | 4250 | 178 |
| 263 | 20240103 | 143800 | 2396163145 | 4250 | 4250 | 4250 | 4250 | 222 |
| 264 | 20240103 | 143700 | 2395219645 | 4250 | 4250 | 4250 | 4250 | 28 |
| 265 | 20240103 | 143600 | 2395100645 | 4250 | 4250 | 4250 | 4245 | 105 |
| 266 | 20240103 | 143500 | 2394654445 | 4250 | 4250 | 4250 | 4250 | 322 |
| 267 | 20240103 | 143400 | 2393285945 | 4250 | 4250 | 4250 | 4250 | 1232 |
| 268 | 20240103 | 143300 | 2388049945 | 4250 | 4255 | 4255 | 4250 | 2033 |
| 269 | 20240103 | 143200 | 2379409580 | 4250 | 4245 | 4250 | 4245 | 1346 |
| 270 | 20240103 | 143100 | 2373689265 | 4245 | 4255 | 4255 | 4245 | 669 |
| 271 | 20240103 | 143000 | 2370847010 | 4250 | 4255 | 4255 | 4250 | 1389 |
| 272 | 20240103 | 142900 | 2364943610 | 4250 | 4250 | 4255 | 4250 | 643 |
| 273 | 20240103 | 142800 | 2362210730 | 4250 | 4255 | 4255 | 4250 | 7272 |
| 274 | 20240103 | 142700 | 2331300505 | 4260 | 4265 | 4265 | 4260 | 25 |
| 275 | 20240103 | 142600 | 2331193980 | 4260 | 4265 | 4265 | 4255 | 1466 |
| 276 | 20240103 | 142500 | 2324953915 | 4265 | 4260 | 4265 | 4255 | 1618 |
| 277 | 20240103 | 142400 | 2318066285 | 4265 | 4265 | 4265 | 4265 | 1 |
| 278 | 20240103 | 142300 | 2318062020 | 4265 | 4260 | 4270 | 4260 | 503 |
| 279 | 20240103 | 142200 | 2315916725 | 4265 | 4260 | 4265 | 4260 | 1780 |
| 280 | 20240103 | 142100 | 2308332595 | 4255 | 4255 | 4260 | 4255 | 104 |
| 281 | 20240103 | 142000 | 2307889985 | 4260 | 4260 | 4260 | 4260 | 239 |
| 282 | 20240103 | 141900 | 2306871845 | 4260 | 4260 | 4260 | 4260 | 14 |
| 283 | 20240103 | 141800 | 2306812205 | 4260 | 4260 | 4260 | 4260 | 146 |
| 284 | 20240103 | 141700 | 2306190245 | 4255 | 4260 | 4260 | 4255 | 1176 |
| 285 | 20240103 | 141600 | 2301185165 | 4260 | 4260 | 4260 | 4255 | 551 |
| 286 | 20240103 | 141500 | 2298840405 | 4255 | 4255 | 4255 | 4255 | 0 |
| 287 | 20240103 | 141400 | 2298840405 | 4255 | 4260 | 4260 | 4255 | 586 |
| 288 | 20240103 | 141300 | 2296344225 | 4260 | 4260 | 4260 | 4260 | 20 |
| 289 | 20240103 | 141200 | 2296259025 | 4260 | 4255 | 4260 | 4255 | 135 |
| 290 | 20240103 | 141100 | 2295684445 | 4250 | 4255 | 4255 | 4250 | 419 |
| 291 | 20240103 | 141000 | 2293902100 | 4250 | 4250 | 4250 | 4250 | 338 |
| 292 | 20240103 | 140900 | 2292465600 | 4260 | 4260 | 4260 | 4260 | 510 |
| 293 | 20240103 | 140800 | 2290293000 | 4260 | 4250 | 4260 | 4250 | 125 |
| 294 | 20240103 | 140700 | 2289761740 | 4250 | 4250 | 4260 | 4250 | 182 |
| 295 | 20240103 | 140600 | 2288987050 | 4260 | 4260 | 4260 | 4255 | 745 |
| 296 | 20240103 | 140500 | 2285815970 | 4260 | 4260 | 4260 | 4260 | 36 |
| 297 | 20240103 | 140400 | 2285662610 | 4260 | 4260 | 4260 | 4260 | 1062 |
| 298 | 20240103 | 140300 | 2281138490 | 4265 | 4265 | 4265 | 4265 | 175 |
| 299 | 20240103 | 140200 | 2280392115 | 4265 | 4265 | 4265 | 4265 | 1 |
| 300 | 20240103 | 140100 | 2280387850 | 4260 | 4255 | 4260 | 4255 | 390 |
| 301 | 20240103 | 140000 | 2278726950 | 4255 | 4255 | 4260 | 4255 | 884 |
| 302 | 20240103 | 135900 | 2274965525 | 4250 | 4255 | 4255 | 4250 | 1691 |
| 303 | 20240103 | 135800 | 2267777725 | 4260 | 4260 | 4260 | 4255 | 3234 |
| 304 | 20240103 | 135700 | 2254017035 | 4255 | 4255 | 4255 | 4255 | 36 |
| 305 | 20240103 | 135600 | 2253863855 | 4260 | 4255 | 4260 | 4255 | 236 |
| 306 | 20240103 | 135500 | 2252859395 | 4255 | 4260 | 4260 | 4255 | 560 |
| 307 | 20240103 | 135400 | 2250474080 | 4255 | 4265 | 4265 | 4255 | 2262 |
| 308 | 20240103 | 135300 | 2240841210 | 4265 | 4265 | 4265 | 4260 | 296 |
| 309 | 20240103 | 135200 | 2239579670 | 4265 | 4265 | 4265 | 4265 | 3 |
| 310 | 20240103 | 135100 | 2239566875 | 4270 | 4265 | 4270 | 4265 | 433 |
| 311 | 20240103 | 135000 | 2237720125 | 4270 | 4260 | 4270 | 4260 | 401 |
| 312 | 20240103 | 134900 | 2236010830 | 4265 | 4260 | 4265 | 4260 | 637 |
| 313 | 20240103 | 134800 | 2233295675 | 4265 | 4265 | 4265 | 4265 | 46 |
| 314 | 20240103 | 134700 | 2233099485 | 4265 | 4260 | 4265 | 4260 | 181 |
| 315 | 20240103 | 134600 | 2232328420 | 4265 | 4265 | 4265 | 4265 | 10 |
| 316 | 20240103 | 134500 | 2232285770 | 4265 | 4255 | 4265 | 4255 | 220 |
| 317 | 20240103 | 134400 | 2231348575 | 4260 | 4255 | 4260 | 4255 | 191 |
| 318 | 20240103 | 134300 | 2230535865 | 4260 | 4260 | 4260 | 4260 | 10 |
| 319 | 20240103 | 134200 | 2230493265 | 4255 | 4265 | 4270 | 4255 | 53 |
| 320 | 20240103 | 134100 | 2230267575 | 4265 | 4270 | 4275 | 4255 | 1487 |
| 321 | 20240103 | 134000 | 2223934875 | 4255 | 4260 | 4270 | 4255 | 785 |
| 322 | 20240103 | 133900 | 2220594600 | 4260 | 4270 | 4270 | 4260 | 1227 |
| 323 | 20240103 | 133800 | 2215364495 | 4265 | 4255 | 4265 | 4255 | 363 |
| 324 | 20240103 | 133700 | 2213818770 | 4260 | 4260 | 4260 | 4260 | 546 |
| 325 | 20240103 | 133600 | 2211492810 | 4265 | 4260 | 4265 | 4260 | 4 |
| 326 | 20240103 | 133500 | 2211475765 | 4265 | 4265 | 4265 | 4255 | 202 |
| 327 | 20240103 | 133400 | 2210616030 | 4275 | 4260 | 4275 | 4260 | 384 |
| 328 | 20240103 | 133300 | 2208979860 | 4260 | 4260 | 4260 | 4260 | 152 |
| 329 | 20240103 | 133200 | 2208332340 | 4260 | 4255 | 4260 | 4250 | 478 |
| 330 | 20240103 | 133100 | 2206298845 | 4250 | 4255 | 4255 | 4250 | 7973 |
| 331 | 20240103 | 133000 | 2172408595 | 4250 | 4255 | 4255 | 4250 | 8350 |
| 332 | 20240103 | 132900 | 2136899290 | 4260 | 4265 | 4265 | 4260 | 899 |
| 333 | 20240103 | 132800 | 2133067260 | 4275 | 4275 | 4275 | 4265 | 135 |
| 334 | 20240103 | 132700 | 2132491365 | 4275 | 4275 | 4275 | 4260 | 8152 |
| 335 | 20240103 | 132600 | 2097760670 | 4265 | 4275 | 4275 | 4265 | 3618 |
| 336 | 20240103 | 132500 | 2082327010 | 4270 | 4275 | 4275 | 4270 | 980 |
| 337 | 20240103 | 132400 | 2078142310 | 4270 | 4270 | 4275 | 4270 | 395 |
| 338 | 20240103 | 132300 | 2076455160 | 4275 | 4275 | 4275 | 4270 | 829 |
| 339 | 20240103 | 132200 | 2072912085 | 4275 | 4275 | 4275 | 4275 | 0 |
| 340 | 20240103 | 132100 | 2072912085 | 4275 | 4275 | 4275 | 4275 | 17 |
| 341 | 20240103 | 132000 | 2072839410 | 4275 | 4270 | 4275 | 4265 | 188 |
| 342 | 20240103 | 131900 | 2072037300 | 4270 | 4270 | 4270 | 4270 | 250 |
| 343 | 20240103 | 131800 | 2070969800 | 4270 | 4275 | 4275 | 4265 | 423 |
| 344 | 20240103 | 131700 | 2069165025 | 4270 | 4275 | 4275 | 4270 | 561 |
| 345 | 20240103 | 131600 | 2066769550 | 4270 | 4270 | 4275 | 4270 | 121 |
| 346 | 20240103 | 131500 | 2066252875 | 4275 | 4270 | 4275 | 4270 | 699 |
| 347 | 20240103 | 131400 | 2063267265 | 4270 | 4270 | 4270 | 4270 | 563 |
| 348 | 20240103 | 131300 | 2060863255 | 4270 | 4270 | 4270 | 4270 | 23 |
| 349 | 20240103 | 131200 | 2060765045 | 4270 | 4270 | 4270 | 4270 | 36 |
| 350 | 20240103 | 131100 | 2060611325 | 4265 | 4270 | 4270 | 4265 | 513 |
| 351 | 20240103 | 131000 | 2058422570 | 4270 | 4275 | 4275 | 4260 | 5048 |
| 352 | 20240103 | 130900 | 2036887320 | 4270 | 4275 | 4275 | 4270 | 2514 |
| 353 | 20240103 | 130800 | 2026142710 | 4275 | 4275 | 4275 | 4275 | 180 |
| 354 | 20240103 | 130700 | 2025373210 | 4275 | 4275 | 4275 | 4275 | 90 |
| 355 | 20240103 | 130600 | 2024988460 | 4275 | 4275 | 4275 | 4275 | 150 |
| 356 | 20240103 | 130500 | 2024347210 | 4280 | 4275 | 4280 | 4275 | 182 |
| 357 | 20240103 | 130400 | 2023569155 | 4285 | 4280 | 4285 | 4280 | 1071 |
| 358 | 20240103 | 130300 | 2018985270 | 4280 | 4275 | 4280 | 4275 | 87 |
| 359 | 20240103 | 130200 | 2018613095 | 4275 | 4285 | 4285 | 4275 | 739 |
| 360 | 20240103 | 130100 | 2015450240 | 4285 | 4285 | 4285 | 4285 | 88 |
| 361 | 20240103 | 130000 | 2015073160 | 4285 | 4285 | 4285 | 4285 | 23 |
| 362 | 20240103 | 125900 | 2014974605 | 4285 | 4280 | 4285 | 4280 | 183 |
| 363 | 20240103 | 125800 | 2014191355 | 4280 | 4280 | 4280 | 4275 | 1174 |
| 364 | 20240103 | 125700 | 2009167295 | 4280 | 4280 | 4280 | 4280 | 6 |
| 365 | 20240103 | 125600 | 2009141615 | 4280 | 4275 | 4280 | 4275 | 193 |
| 366 | 20240103 | 125500 | 2008316480 | 4280 | 4275 | 4280 | 4275 | 42 |
| 367 | 20240103 | 125400 | 2008136900 | 4275 | 4275 | 4275 | 4275 | 395 |
| 368 | 20240103 | 125300 | 2006448275 | 4275 | 4280 | 4280 | 4275 | 1028 |
| 369 | 20240103 | 125200 | 2002053075 | 4275 | 4275 | 4275 | 4275 | 100 |
| 370 | 20240103 | 125100 | 2001625575 | 4280 | 4280 | 4280 | 4275 | 236 |
| 371 | 20240103 | 125000 | 2000616645 | 4280 | 4280 | 4280 | 4280 | 100 |
| 372 | 20240103 | 124900 | 2000188645 | 4280 | 4280 | 4280 | 4280 | 11 |
| 373 | 20240103 | 124800 | 2000141565 | 4280 | 4270 | 4280 | 4270 | 98 |
| 374 | 20240103 | 124700 | 1999723095 | 4280 | 4280 | 4280 | 4280 | 0 |
| 375 | 20240103 | 124600 | 1999723095 | 4280 | 4270 | 4280 | 4260 | 2501 |
| 376 | 20240103 | 124500 | 1989058845 | 4270 | 4280 | 4280 | 4270 | 141 |
| 377 | 20240103 | 124400 | 1988456245 | 4280 | 4280 | 4280 | 4280 | 0 |
| 378 | 20240103 | 124300 | 1988456245 | 4280 | 4275 | 4280 | 4275 | 21 |
| 379 | 20240103 | 124200 | 1988366410 | 4275 | 4270 | 4275 | 4270 | 522 |
| 380 | 20240103 | 124100 | 1986137005 | 4265 | 4265 | 4265 | 4265 | 408 |
| 381 | 20240103 | 124000 | 1984396885 | 4260 | 4260 | 4260 | 4260 | 1041 |
| 382 | 20240103 | 123900 | 1979962225 | 4260 | 4265 | 4265 | 4260 | 5199 |
| 383 | 20240103 | 123800 | 1957803375 | 4265 | 4265 | 4265 | 4265 | 627 |
| 384 | 20240103 | 123700 | 1955129220 | 4265 | 4270 | 4270 | 4265 | 77 |
| 385 | 20240103 | 123600 | 1954800610 | 4270 | 4265 | 4270 | 4265 | 146 |
| 386 | 20240103 | 123500 | 1954177890 | 4260 | 4265 | 4270 | 4260 | 1302 |
| 387 | 20240103 | 123400 | 1948621855 | 4270 | 4265 | 4270 | 4265 | 4712 |
| 388 | 20240103 | 123300 | 1928519780 | 4270 | 4270 | 4270 | 4270 | 1112 |
| 389 | 20240103 | 123200 | 1923771540 | 4270 | 4270 | 4270 | 4270 | 5999 |
| 390 | 20240103 | 123100 | 1898155810 | 4275 | 4275 | 4275 | 4270 | 41 |
| 391 | 20240103 | 123000 | 1897980540 | 4270 | 4270 | 4275 | 4270 | 211 |
| 392 | 20240103 | 122900 | 1897079250 | 4275 | 4275 | 4275 | 4270 | 1009 |
| 393 | 20240103 | 122800 | 1892765790 | 4270 | 4275 | 4275 | 4270 | 594 |
| 394 | 20240103 | 122700 | 1890227720 | 4275 | 4280 | 4280 | 4275 | 1803 |
| 395 | 20240103 | 122600 | 1882519880 | 4280 | 4275 | 4280 | 4275 | 26 |
| 396 | 20240103 | 122500 | 1882408700 | 4275 | 4280 | 4280 | 4275 | 356 |
| 397 | 20240103 | 122400 | 1880886750 | 4280 | 4280 | 4280 | 4280 | 136 |
| 398 | 20240103 | 122300 | 1880304670 | 4275 | 4275 | 4275 | 4275 | 7 |
| 399 | 20240103 | 122200 | 1880274745 | 4275 | 4270 | 4275 | 4270 | 1253 |
| 400 | 20240103 | 122100 | 1874919420 | 4275 | 4275 | 4275 | 4275 | 137 |
| 401 | 20240103 | 122000 | 1874333745 | 4270 | 4275 | 4275 | 4270 | 107 |
| 402 | 20240103 | 121900 | 1873876820 | 4275 | 4275 | 4275 | 4275 | 572 |
| 403 | 20240103 | 121800 | 1871431520 | 4275 | 4285 | 4285 | 4275 | 122 |
| 404 | 20240103 | 121700 | 1870909315 | 4280 | 4280 | 4280 | 4280 | 835 |
| 405 | 20240103 | 121600 | 1867335515 | 4280 | 4270 | 4280 | 4270 | 1006 |
| 406 | 20240103 | 121500 | 1863038895 | 4270 | 4280 | 4280 | 4270 | 10758 |
| 407 | 20240103 | 121400 | 1817046720 | 4280 | 4290 | 4290 | 4280 | 120 |
| 408 | 20240103 | 121300 | 1816532520 | 4295 | 4295 | 4295 | 4295 | 0 |
| 409 | 20240103 | 121200 | 1816532520 | 4295 | 4285 | 4295 | 4280 | 1040 |
| 410 | 20240103 | 121100 | 1812079045 | 4285 | 4290 | 4290 | 4280 | 3770 |
| 411 | 20240103 | 121000 | 1795924855 | 4285 | 4295 | 4295 | 4285 | 1247 |
| 412 | 20240103 | 120900 | 1790577920 | 4295 | 4290 | 4295 | 4285 | 387 |
| 413 | 20240103 | 120800 | 1788917690 | 4290 | 4290 | 4290 | 4290 | 0 |
| 414 | 20240103 | 120700 | 1788917690 | 4290 | 4285 | 4290 | 4285 | 848 |
| 415 | 20240103 | 120600 | 1785282860 | 4290 | 4290 | 4290 | 4290 | 705 |
| 416 | 20240103 | 120500 | 1782258410 | 4290 | 4290 | 4290 | 4290 | 750 |
| 417 | 20240103 | 120400 | 1779040910 | 4285 | 4285 | 4285 | 4285 | 0 |
| 418 | 20240103 | 120300 | 1779040910 | 4285 | 4290 | 4290 | 4285 | 360 |
| 419 | 20240103 | 120200 | 1777496560 | 4290 | 4290 | 4290 | 4290 | 44 |
| 420 | 20240103 | 120100 | 1777307800 | 4285 | 4290 | 4290 | 4285 | 4993 |
| 421 | 20240103 | 120000 | 1755911960 | 4285 | 4295 | 4295 | 4285 | 4163 |
| 422 | 20240103 | 115900 | 1738058475 | 4295 | 4295 | 4295 | 4295 | 425 |
| 423 | 20240103 | 115800 | 1736233100 | 4295 | 4295 | 4295 | 4290 | 928 |
| 424 | 20240103 | 115700 | 1732249845 | 4295 | 4295 | 4295 | 4295 | 565 |
| 425 | 20240103 | 115600 | 1729823170 | 4295 | 4295 | 4295 | 4295 | 0 |
| 426 | 20240103 | 115500 | 1729823170 | 4295 | 4295 | 4295 | 4295 | 1317 |
| 427 | 20240103 | 115400 | 1724166655 | 4295 | 4295 | 4295 | 4295 | 0 |
| 428 | 20240103 | 115300 | 1724166655 | 4295 | 4295 | 4295 | 4295 | 1 |
| 429 | 20240103 | 115200 | 1724162360 | 4300 | 4295 | 4300 | 4295 | 1006 |
| 430 | 20240103 | 115100 | 1719841585 | 4295 | 4295 | 4295 | 4295 | 137 |
| 431 | 20240103 | 115000 | 1719253170 | 4295 | 4295 | 4295 | 4295 | 101 |
| 432 | 20240103 | 114900 | 1718819375 | 4295 | 4300 | 4300 | 4295 | 82 |
| 433 | 20240103 | 114800 | 1718466955 | 4300 | 4300 | 4300 | 4300 | 180 |
| 434 | 20240103 | 114700 | 1717692955 | 4300 | 4295 | 4300 | 4295 | 236 |
| 435 | 20240103 | 114600 | 1716679325 | 4295 | 4295 | 4295 | 4295 | 110 |
| 436 | 20240103 | 114500 | 1716206875 | 4295 | 4295 | 4295 | 4290 | 1594 |
| 437 | 20240103 | 114400 | 1709363145 | 4295 | 4295 | 4295 | 4290 | 11263 |
| 438 | 20240103 | 114300 | 1661027185 | 4300 | 4300 | 4300 | 4300 | 605 |
| 439 | 20240103 | 114200 | 1658425685 | 4300 | 4300 | 4305 | 4300 | 2384 |
| 440 | 20240103 | 114100 | 1648173160 | 4305 | 4305 | 4305 | 4305 | 21 |
| 441 | 20240103 | 114000 | 1648082755 | 4305 | 4300 | 4305 | 4300 | 73 |
| 442 | 20240103 | 113900 | 1647768505 | 4300 | 4300 | 4300 | 4300 | 1 |
| 443 | 20240103 | 113800 | 1647764205 | 4300 | 4305 | 4305 | 4300 | 2795 |
| 444 | 20240103 | 113700 | 1635745190 | 4300 | 4300 | 4305 | 4300 | 724 |
| 445 | 20240103 | 113600 | 1632631965 | 4300 | 4300 | 4300 | 4295 | 60 |
| 446 | 20240103 | 113500 | 1632374180 | 4295 | 4300 | 4300 | 4295 | 1876 |
| 447 | 20240103 | 113400 | 1624312505 | 4300 | 4300 | 4300 | 4295 | 1036 |
| 448 | 20240103 | 113300 | 1619857755 | 4300 | 4300 | 4300 | 4300 | 326 |
| 449 | 20240103 | 113200 | 1618455955 | 4300 | 4300 | 4300 | 4295 | 1340 |
| 450 | 20240103 | 113100 | 1612694160 | 4295 | 4300 | 4300 | 4295 | 135 |
| 451 | 20240103 | 113000 | 1612114330 | 4300 | 4300 | 4300 | 4300 | 161 |
| 452 | 20240103 | 112900 | 1611422030 | 4300 | 4300 | 4300 | 4300 | 210 |
| 453 | 20240103 | 112800 | 1610519030 | 4300 | 4300 | 4300 | 4300 | 515 |
| 454 | 20240103 | 112700 | 1608304530 | 4300 | 4300 | 4300 | 4295 | 602 |
| 455 | 20240103 | 112600 | 1605717845 | 4295 | 4295 | 4295 | 4295 | 7 |
| 456 | 20240103 | 112500 | 1605687780 | 4290 | 4300 | 4300 | 4290 | 8617 |
| 457 | 20240103 | 112400 | 1568642900 | 4300 | 4305 | 4305 | 4300 | 195 |
| 458 | 20240103 | 112300 | 1567803450 | 4305 | 4305 | 4305 | 4305 | 1155 |
| 459 | 20240103 | 112200 | 1562831175 | 4305 | 4305 | 4305 | 4305 | 148 |
| 460 | 20240103 | 112100 | 1562194035 | 4305 | 4305 | 4305 | 4300 | 2785 |
| 461 | 20240103 | 112000 | 1550204790 | 4310 | 4310 | 4310 | 4310 | 19 |
| 462 | 20240103 | 111900 | 1550122900 | 4310 | 4310 | 4310 | 4310 | 17 |
| 463 | 20240103 | 111800 | 1550049630 | 4305 | 4310 | 4310 | 4305 | 28 |
| 464 | 20240103 | 111700 | 1549929075 | 4310 | 4305 | 4310 | 4305 | 885 |
| 465 | 20240103 | 111600 | 1546119140 | 4305 | 4305 | 4310 | 4305 | 365 |
| 466 | 20240103 | 111500 | 1544547235 | 4305 | 4305 | 4305 | 4305 | 160 |
| 467 | 20240103 | 111400 | 1543858435 | 4310 | 4310 | 4310 | 4310 | 300 |
| 468 | 20240103 | 111300 | 1542565435 | 4310 | 4310 | 4310 | 4305 | 601 |
| 469 | 20240103 | 111200 | 1539976290 | 4310 | 4305 | 4310 | 4305 | 400 |
| 470 | 20240103 | 111100 | 1538253975 | 4310 | 4305 | 4310 | 4300 | 4525 |
| 471 | 20240103 | 111000 | 1518775960 | 4310 | 4310 | 4310 | 4310 | 892 |
| 472 | 20240103 | 110900 | 1514931440 | 4310 | 4310 | 4310 | 4310 | 45 |
| 473 | 20240103 | 110800 | 1514737490 | 4315 | 4310 | 4315 | 4310 | 168 |
| 474 | 20240103 | 110700 | 1514012585 | 4310 | 4310 | 4310 | 4310 | 6 |
| 475 | 20240103 | 110600 | 1513986725 | 4310 | 4310 | 4310 | 4310 | 225 |
| 476 | 20240103 | 110500 | 1513016975 | 4310 | 4315 | 4315 | 4310 | 33 |
| 477 | 20240103 | 110400 | 1512874730 | 4310 | 4310 | 4310 | 4310 | 648 |
| 478 | 20240103 | 110300 | 1510081850 | 4310 | 4315 | 4315 | 4305 | 1008 |
| 479 | 20240103 | 110200 | 1505740725 | 4315 | 4310 | 4315 | 4310 | 114 |
| 480 | 20240103 | 110100 | 1505249380 | 4310 | 4310 | 4310 | 4310 | 1 |
| 481 | 20240103 | 110000 | 1505245070 | 4315 | 4310 | 4315 | 4310 | 110 |
| 482 | 20240103 | 105900 | 1504770470 | 4305 | 4310 | 4310 | 4305 | 171 |
| 483 | 20240103 | 105800 | 1504034285 | 4310 | 4320 | 4320 | 4310 | 2 |
| 484 | 20240103 | 105700 | 1504025655 | 4305 | 4320 | 4320 | 4305 | 23500 |
| 485 | 20240103 | 105600 | 1402758430 | 4330 | 4330 | 4330 | 4330 | 0 |
| 486 | 20240103 | 105500 | 1402758430 | 4330 | 4325 | 4330 | 4315 | 869 |
| 487 | 20240103 | 105400 | 1399004285 | 4320 | 4320 | 4325 | 4320 | 1248 |
| 488 | 20240103 | 105300 | 1393612920 | 4320 | 4320 | 4320 | 4320 | 1 |
| 489 | 20240103 | 105200 | 1393608600 | 4320 | 4320 | 4320 | 4320 | 67 |
| 490 | 20240103 | 105100 | 1393319160 | 4325 | 4325 | 4325 | 4325 | 194 |
| 491 | 20240103 | 105000 | 1392480110 | 4325 | 4325 | 4325 | 4325 | 1010 |
| 492 | 20240103 | 104900 | 1388111860 | 4325 | 4325 | 4325 | 4325 | 600 |
| 493 | 20240103 | 104800 | 1385516860 | 4325 | 4325 | 4325 | 4325 | 593 |
| 494 | 20240103 | 104700 | 1382952135 | 4320 | 4325 | 4325 | 4320 | 130 |
| 495 | 20240103 | 104600 | 1382390285 | 4325 | 4320 | 4325 | 4320 | 297 |
| 496 | 20240103 | 104500 | 1381105910 | 4320 | 4325 | 4325 | 4320 | 58 |
| 497 | 20240103 | 104400 | 1380855240 | 4325 | 4325 | 4325 | 4325 | 29 |
| 498 | 20240103 | 104300 | 1380729815 | 4325 | 4325 | 4325 | 4320 | 276 |
| 499 | 20240103 | 104200 | 1379537265 | 4320 | 4325 | 4325 | 4320 | 290 |
| 500 | 20240103 | 104100 | 1378284445 | 4325 | 4325 | 4325 | 4325 | 1024 |
| 501 | 20240103 | 104000 | 1373855645 | 4330 | 4325 | 4330 | 4325 | 21 |
| 502 | 20240103 | 103900 | 1373764740 | 4330 | 4325 | 4330 | 4325 | 151 |
| 503 | 20240103 | 103800 | 1373111660 | 4325 | 4335 | 4335 | 4325 | 145 |
| 504 | 20240103 | 103700 | 1372484285 | 4335 | 4330 | 4335 | 4330 | 414 |
| 505 | 20240103 | 103600 | 1370691480 | 4325 | 4325 | 4325 | 4325 | 2 |
| 506 | 20240103 | 103500 | 1370682830 | 4325 | 4325 | 4325 | 4325 | 31 |
| 507 | 20240103 | 103400 | 1370548755 | 4325 | 4330 | 4330 | 4325 | 501 |
| 508 | 20240103 | 103300 | 1368379430 | 4330 | 4310 | 4330 | 4310 | 6910 |
| 509 | 20240103 | 103200 | 1338502010 | 4310 | 4310 | 4310 | 4310 | 36 |
| 510 | 20240103 | 103100 | 1338346850 | 4305 | 4310 | 4315 | 4305 | 5853 |
| 511 | 20240103 | 103000 | 1313126405 | 4310 | 4320 | 4320 | 4310 | 3002 |
| 512 | 20240103 | 102900 | 1300187265 | 4320 | 4310 | 4320 | 4310 | 5073 |
| 513 | 20240103 | 102800 | 1278298060 | 4310 | 4310 | 4310 | 4310 | 193 |
| 514 | 20240103 | 102700 | 1277466230 | 4310 | 4310 | 4315 | 4310 | 679 |
| 515 | 20240103 | 102600 | 1274539735 | 4310 | 4310 | 4310 | 4310 | 613 |
| 516 | 20240103 | 102500 | 1271897705 | 4310 | 4310 | 4310 | 4310 | 522 |
| 517 | 20240103 | 102400 | 1269647885 | 4310 | 4310 | 4310 | 4310 | 30 |
| 518 | 20240103 | 102300 | 1269518585 | 4305 | 4305 | 4305 | 4305 | 15 |
| 519 | 20240103 | 102200 | 1269454010 | 4310 | 4310 | 4310 | 4305 | 991 |
| 520 | 20240103 | 102100 | 1265186780 | 4305 | 4310 | 4310 | 4305 | 2772 |
| 521 | 20240103 | 102000 | 1253251790 | 4305 | 4310 | 4310 | 4305 | 526 |
| 522 | 20240103 | 101900 | 1250985010 | 4310 | 4310 | 4315 | 4305 | 3178 |
| 523 | 20240103 | 101800 | 1237287900 | 4305 | 4310 | 4310 | 4305 | 2346 |
| 524 | 20240103 | 101700 | 1227184620 | 4305 | 4310 | 4310 | 4305 | 1008 |
| 525 | 20240103 | 101600 | 1222845140 | 4305 | 4310 | 4310 | 4305 | 912 |
| 526 | 20240103 | 101500 | 1218918975 | 4310 | 4305 | 4315 | 4305 | 450 |
| 527 | 20240103 | 101400 | 1216980145 | 4300 | 4300 | 4300 | 4300 | 1466 |
| 528 | 20240103 | 101300 | 1210676345 | 4300 | 4300 | 4300 | 4290 | 959 |
| 529 | 20240103 | 101200 | 1206558275 | 4300 | 4295 | 4300 | 4295 | 3208 |
| 530 | 20240103 | 101100 | 1192779700 | 4295 | 4305 | 4305 | 4290 | 17376 |
| 531 | 20240103 | 101000 | 1118069630 | 4310 | 4315 | 4315 | 4305 | 533 |
| 532 | 20240103 | 100900 | 1115773585 | 4315 | 4305 | 4315 | 4305 | 306 |
| 533 | 20240103 | 100800 | 1114454280 | 4310 | 4315 | 4315 | 4310 | 7717 |
| 534 | 20240103 | 100700 | 1081179485 | 4315 | 4330 | 4330 | 4315 | 2968 |
| 535 | 20240103 | 100600 | 1068356000 | 4330 | 4335 | 4335 | 4330 | 526 |
| 536 | 20240103 | 100500 | 1066076350 | 4340 | 4340 | 4340 | 4340 | 50 |
| 537 | 20240103 | 100400 | 1065859350 | 4340 | 4320 | 4340 | 4320 | 9368 |
| 538 | 20240103 | 100300 | 1025310730 | 4320 | 4320 | 4335 | 4320 | 4728 |
| 539 | 20240103 | 100200 | 1004858770 | 4320 | 4335 | 4335 | 4320 | 5510 |
| 540 | 20240103 | 100100 | 980973070 | 4330 | 4325 | 4330 | 4320 | 1764 |
| 541 | 20240103 | 100000 | 973347115 | 4325 | 4320 | 4325 | 4315 | 1570 |
| 542 | 20240103 | 095900 | 966560570 | 4315 | 4325 | 4325 | 4315 | 3931 |
| 543 | 20240103 | 095800 | 949571165 | 4320 | 4320 | 4325 | 4320 | 1531 |
| 544 | 20240103 | 095700 | 942957015 | 4325 | 4330 | 4330 | 4320 | 18486 |
| 545 | 20240103 | 095600 | 863058495 | 4325 | 4325 | 4325 | 4325 | 200 |
| 546 | 20240103 | 095500 | 862193495 | 4330 | 4335 | 4335 | 4330 | 545 |
| 547 | 20240103 | 095400 | 859833440 | 4335 | 4335 | 4335 | 4335 | 1388 |
| 548 | 20240103 | 095300 | 853816460 | 4340 | 4350 | 4350 | 4340 | 452 |
| 549 | 20240103 | 095200 | 851851525 | 4350 | 4335 | 4350 | 4335 | 4387 |
| 550 | 20240103 | 095100 | 832807395 | 4335 | 4335 | 4335 | 4330 | 781 |
| 551 | 20240103 | 095000 | 829422375 | 4330 | 4325 | 4330 | 4325 | 1237 |
| 552 | 20240103 | 094900 | 824069340 | 4320 | 4325 | 4330 | 4320 | 1281 |
| 553 | 20240103 | 094800 | 818532730 | 4320 | 4325 | 4330 | 4320 | 6660 |
| 554 | 20240103 | 094700 | 789717970 | 4325 | 4325 | 4325 | 4320 | 4940 |
| 555 | 20240103 | 094600 | 768353110 | 4325 | 4330 | 4330 | 4325 | 1036 |
| 556 | 20240103 | 094500 | 763867410 | 4330 | 4330 | 4330 | 4330 | 595 |
| 557 | 20240103 | 094400 | 761291060 | 4330 | 4335 | 4335 | 4325 | 4905 |
| 558 | 20240103 | 094300 | 740061675 | 4335 | 4335 | 4335 | 4330 | 938 |
| 559 | 20240103 | 094200 | 735999745 | 4335 | 4335 | 4335 | 4330 | 1782 |
| 560 | 20240103 | 094100 | 728279775 | 4335 | 4335 | 4335 | 4335 | 341 |
| 561 | 20240103 | 094000 | 726801540 | 4335 | 4330 | 4340 | 4330 | 4041 |
| 562 | 20240103 | 093900 | 709284770 | 4330 | 4330 | 4330 | 4325 | 2525 |
| 563 | 20240103 | 093800 | 698354570 | 4330 | 4330 | 4330 | 4325 | 88 |
| 564 | 20240103 | 093700 | 697973760 | 4330 | 4325 | 4330 | 4325 | 2502 |
| 565 | 20240103 | 093600 | 687151175 | 4330 | 4330 | 4330 | 4325 | 937 |
| 566 | 20240103 | 093500 | 683098445 | 4330 | 4330 | 4330 | 4325 | 4086 |
| 567 | 20240103 | 093400 | 665413595 | 4330 | 4330 | 4335 | 4330 | 3772 |
| 568 | 20240103 | 093300 | 649080825 | 4330 | 4330 | 4335 | 4325 | 1038 |
| 569 | 20240103 | 093200 | 644583295 | 4330 | 4325 | 4330 | 4325 | 576 |
| 570 | 20240103 | 093100 | 642091840 | 4325 | 4325 | 4325 | 4320 | 525 |
| 571 | 20240103 | 093000 | 639821395 | 4325 | 4330 | 4335 | 4325 | 4773 |
| 572 | 20240103 | 092900 | 619172605 | 4330 | 4330 | 4330 | 4330 | 63 |
| 573 | 20240103 | 092800 | 618899815 | 4330 | 4330 | 4340 | 4325 | 910 |
| 574 | 20240103 | 092700 | 614956640 | 4330 | 4330 | 4330 | 4325 | 3278 |
| 575 | 20240103 | 092600 | 600765900 | 4330 | 4340 | 4340 | 4330 | 335 |
| 576 | 20240103 | 092500 | 599312330 | 4320 | 4325 | 4340 | 4320 | 7659 |
| 577 | 20240103 | 092400 | 566136665 | 4325 | 4320 | 4325 | 4320 | 1893 |
| 578 | 20240103 | 092300 | 557957100 | 4320 | 4320 | 4320 | 4320 | 5001 |
| 579 | 20240103 | 092200 | 536352780 | 4320 | 4320 | 4320 | 4320 | 9447 |
| 580 | 20240103 | 092100 | 495541740 | 4320 | 4300 | 4320 | 4300 | 5000 |
| 581 | 20240103 | 092000 | 474021740 | 4300 | 4325 | 4325 | 4300 | 7618 |
| 582 | 20240103 | 091900 | 441217455 | 4325 | 4310 | 4330 | 4310 | 3432 |
| 583 | 20240103 | 091800 | 426365835 | 4320 | 4305 | 4320 | 4305 | 2217 |
| 584 | 20240103 | 091700 | 416802565 | 4305 | 4320 | 4320 | 4305 | 2152 |
| 585 | 20240103 | 091600 | 407537825 | 4320 | 4315 | 4320 | 4305 | 682 |
| 586 | 20240103 | 091500 | 404596930 | 4315 | 4315 | 4315 | 4305 | 1168 |
| 587 | 20240103 | 091400 | 399560255 | 4315 | 4305 | 4330 | 4300 | 4804 |
| 588 | 20240103 | 091300 | 378853595 | 4310 | 4305 | 4310 | 4305 | 749 |
| 589 | 20240103 | 091200 | 375629000 | 4300 | 4305 | 4305 | 4300 | 4874 |
| 590 | 20240103 | 091100 | 354665875 | 4300 | 4305 | 4310 | 4300 | 7481 |
| 591 | 20240103 | 091000 | 322460305 | 4310 | 4310 | 4310 | 4305 | 2686 |
| 592 | 20240103 | 090900 | 310885170 | 4310 | 4315 | 4330 | 4310 | 2020 |
| 593 | 20240103 | 090800 | 302160705 | 4315 | 4310 | 4315 | 4310 | 3800 |
| 594 | 20240103 | 090700 | 285766220 | 4310 | 4330 | 4330 | 4310 | 5067 |
| 595 | 20240103 | 090600 | 263890930 | 4330 | 4315 | 4335 | 4315 | 8067 |
| 596 | 20240103 | 090500 | 229019965 | 4315 | 4320 | 4330 | 4310 | 6111 |
| 597 | 20240103 | 090400 | 202636905 | 4320 | 4335 | 4335 | 4320 | 5711 |
| 598 | 20240103 | 090300 | 177928640 | 4335 | 4340 | 4340 | 4325 | 5208 |
| 599 | 20240103 | 090200 | 155378715 | 4345 | 4330 | 4345 | 4310 | 2794 |
| 600 | 20240103 | 090100 | 143287955 | 4325 | 4305 | 4325 | 4305 | 5474 |
| 601 | 20240103 | 090000 | 119675370 | 4315 | 4320 | 4330 | 4310 | 27708 |