29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 185600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 3 | 20240105 | 185500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20240105 | 185400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20240105 | 185300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20240105 | 185200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20240105 | 185100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20240105 | 185000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20240105 | 184900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20240105 | 184800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20240105 | 184700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20240105 | 184600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20240105 | 184500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20240105 | 184400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20240105 | 184300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20240105 | 184200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20240105 | 184100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20240105 | 184000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20240105 | 183900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20240105 | 183800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20240105 | 183700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20240105 | 183600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20240105 | 183500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20240105 | 183400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20240105 | 183300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20240105 | 183200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20240105 | 183100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20240105 | 183000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20240105 | 182900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20240105 | 182800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20240105 | 182700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20240105 | 182600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 33 | 20240105 | 182500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20240105 | 182400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20240105 | 182300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20240105 | 182200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20240105 | 182100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20240105 | 182000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20240105 | 181900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20240105 | 181800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20240105 | 181700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20240105 | 181600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20240105 | 181500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20240105 | 181400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20240105 | 181300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20240105 | 181200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20240105 | 181100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20240105 | 181000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20240105 | 180900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20240105 | 180800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20240105 | 180700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20240105 | 180600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20240105 | 180500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20240105 | 180400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20240105 | 180300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20240105 | 180200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20240105 | 180100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20240105 | 180000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20240105 | 175900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20240105 | 175800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20240105 | 175700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20240105 | 175600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 63 | 20240105 | 175500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20240105 | 175400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20240105 | 175300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20240105 | 175200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20240105 | 175100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20240105 | 175000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20240105 | 174900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20240105 | 174800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20240105 | 174700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20240105 | 174600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20240105 | 174500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20240105 | 174400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20240105 | 174300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20240105 | 174200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20240105 | 174100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20240105 | 174000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20240105 | 173900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20240105 | 173800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20240105 | 173700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20240105 | 173600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20240105 | 173500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20240105 | 173400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20240105 | 173300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20240105 | 173200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20240105 | 173100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20240105 | 173000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20240105 | 172900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20240105 | 172800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20240105 | 172700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20240105 | 172600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 93 | 20240105 | 172500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20240105 | 172400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20240105 | 172300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20240105 | 172200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20240105 | 172100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20240105 | 172000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20240105 | 171900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20240105 | 171800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20240105 | 171700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20240105 | 171600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20240105 | 171500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20240105 | 171400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20240105 | 171300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20240105 | 171200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20240105 | 171100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20240105 | 171000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20240105 | 170900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20240105 | 170800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20240105 | 170700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20240105 | 170600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20240105 | 170500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20240105 | 170400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20240105 | 170300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20240105 | 170200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20240105 | 170100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20240105 | 170000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20240105 | 165900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20240105 | 165800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20240105 | 165700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20240105 | 165600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 123 | 20240105 | 165500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20240105 | 165400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20240105 | 165300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20240105 | 165200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20240105 | 165100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20240105 | 165000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20240105 | 164900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20240105 | 164800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20240105 | 164700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20240105 | 164600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20240105 | 164500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20240105 | 164400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20240105 | 164300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20240105 | 164200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20240105 | 164100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20240105 | 164000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20240105 | 163900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20240105 | 163800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20240105 | 163700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20240105 | 163600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20240105 | 163500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20240105 | 163400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20240105 | 163300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20240105 | 163200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20240105 | 163100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20240105 | 163000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20240105 | 162900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20240105 | 162800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20240105 | 162700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20240105 | 162600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 153 | 20240105 | 162500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20240105 | 162400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20240105 | 162300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20240105 | 162200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20240105 | 162100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20240105 | 162000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20240105 | 161900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20240105 | 161800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20240105 | 161700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20240105 | 161600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20240105 | 161500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20240105 | 161400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20240105 | 161300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20240105 | 161200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20240105 | 161100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20240105 | 161000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20240105 | 160900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20240105 | 160800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20240105 | 160700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20240105 | 160600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20240105 | 160500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20240105 | 160400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20240105 | 160300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20240105 | 160200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20240105 | 160100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20240105 | 160000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20240105 | 155900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20240105 | 155800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20240105 | 155700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20240105 | 155600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 183 | 20240105 | 155500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20240105 | 155400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20240105 | 155300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20240105 | 155200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20240105 | 155100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20240105 | 155000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20240105 | 154900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20240105 | 154800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20240105 | 154700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20240105 | 154600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20240105 | 154500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20240105 | 154400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20240105 | 154300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20240105 | 154200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20240105 | 154100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20240105 | 154000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 199 | 20240105 | 153900 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 200 | 20240105 | 153800 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 201 | 20240105 | 153700 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 202 | 20240105 | 153600 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 203 | 20240105 | 153500 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20240105 | 153400 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 205 | 20240105 | 153300 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 206 | 20240105 | 153200 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 207 | 20240105 | 153100 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 208 | 20240105 | 153000 | 2477599310 | 2255 | 2255 | 2255 | 2255 | 17828 |
| 209 | 20240105 | 152900 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20240105 | 152800 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20240105 | 152700 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20240105 | 152600 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 213 | 20240105 | 152500 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20240105 | 152400 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20240105 | 152300 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 216 | 20240105 | 152200 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20240105 | 152100 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20240105 | 152000 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20240105 | 151900 | 2437397170 | 2250 | 2250 | 2250 | 2250 | 3800 |
| 220 | 20240105 | 151800 | 2428847170 | 2240 | 2240 | 2240 | 2240 | 281 |
| 221 | 20240105 | 151700 | 2428217730 | 2250 | 2250 | 2250 | 2250 | 1 |
| 222 | 20240105 | 151600 | 2428215480 | 2240 | 2235 | 2240 | 2235 | 2348 |
| 223 | 20240105 | 151500 | 2422966245 | 2235 | 2240 | 2240 | 2235 | 16824 |
| 224 | 20240105 | 151400 | 2385346855 | 2235 | 2235 | 2235 | 2235 | 1 |
| 225 | 20240105 | 151300 | 2385344620 | 2250 | 2250 | 2250 | 2250 | 445 |
| 226 | 20240105 | 151200 | 2384343370 | 2250 | 2250 | 2250 | 2250 | 13 |
| 227 | 20240105 | 151100 | 2384314120 | 2250 | 2240 | 2250 | 2235 | 8500 |
| 228 | 20240105 | 151000 | 2365281580 | 2250 | 2250 | 2250 | 2250 | 2 |
| 229 | 20240105 | 150900 | 2365277080 | 2250 | 2245 | 2250 | 2245 | 708 |
| 230 | 20240105 | 150800 | 2363687615 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 231 | 20240105 | 150700 | 2361437615 | 2250 | 2250 | 2250 | 2250 | 934 |
| 232 | 20240105 | 150600 | 2359336115 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 233 | 20240105 | 150500 | 2357086115 | 2250 | 2250 | 2250 | 2250 | 1 |
| 234 | 20240105 | 150400 | 2357083865 | 2250 | 2255 | 2255 | 2240 | 1004 |
| 235 | 20240105 | 150300 | 2354819885 | 2255 | 2255 | 2255 | 2255 | 1 |
| 236 | 20240105 | 150200 | 2354817630 | 2250 | 2250 | 2250 | 2250 | 5085 |
| 237 | 20240105 | 150100 | 2343376380 | 2250 | 2240 | 2250 | 2240 | 6578 |
| 238 | 20240105 | 150000 | 2328577660 | 2240 | 2240 | 2250 | 2240 | 1535 |
| 239 | 20240105 | 145900 | 2325139230 | 2240 | 2230 | 2240 | 2230 | 2686 |
| 240 | 20240105 | 145800 | 2319146440 | 2250 | 2250 | 2250 | 2250 | 4400 |
| 241 | 20240105 | 145700 | 2309246440 | 2250 | 2250 | 2250 | 2250 | 3100 |
| 242 | 20240105 | 145600 | 2302271440 | 2250 | 2250 | 2250 | 2250 | 8001 |
| 243 | 20240105 | 145500 | 2284269190 | 2250 | 2240 | 2250 | 2240 | 2001 |
| 244 | 20240105 | 145400 | 2279786940 | 2240 | 2240 | 2240 | 2240 | 2 |
| 245 | 20240105 | 145300 | 2279782460 | 2230 | 2230 | 2230 | 2230 | 725 |
| 246 | 20240105 | 145200 | 2278165710 | 2230 | 2245 | 2245 | 2230 | 98 |
| 247 | 20240105 | 145100 | 2277947155 | 2245 | 2245 | 2245 | 2245 | 1 |
| 248 | 20240105 | 145000 | 2277944910 | 2245 | 2245 | 2245 | 2245 | 2 |
| 249 | 20240105 | 144900 | 2277940420 | 2230 | 2245 | 2245 | 2230 | 121 |
| 250 | 20240105 | 144800 | 2277670575 | 2230 | 2230 | 2230 | 2230 | 1 |
| 251 | 20240105 | 144700 | 2277668345 | 2245 | 2245 | 2245 | 2245 | 2001 |
| 252 | 20240105 | 144600 | 2273176100 | 2245 | 2245 | 2245 | 2245 | 201 |
| 253 | 20240105 | 144500 | 2272724855 | 2250 | 2250 | 2250 | 2250 | 0 |
| 254 | 20240105 | 144400 | 2272724855 | 2250 | 2250 | 2250 | 2245 | 1121 |
| 255 | 20240105 | 144300 | 2270208175 | 2225 | 2245 | 2245 | 2225 | 39590 |
| 256 | 20240105 | 144200 | 2181665660 | 2245 | 2250 | 2250 | 2245 | 1165 |
| 257 | 20240105 | 144100 | 2179050230 | 2245 | 2250 | 2250 | 2245 | 90 |
| 258 | 20240105 | 144000 | 2178848160 | 2250 | 2250 | 2250 | 2250 | 1 |
| 259 | 20240105 | 143900 | 2178845910 | 2240 | 2240 | 2250 | 2240 | 173 |
| 260 | 20240105 | 143800 | 2178458380 | 2250 | 2250 | 2250 | 2250 | 0 |
| 261 | 20240105 | 143700 | 2178458380 | 2250 | 2250 | 2250 | 2250 | 0 |
| 262 | 20240105 | 143600 | 2178458380 | 2250 | 2250 | 2250 | 2250 | 1 |
| 263 | 20240105 | 143500 | 2178456130 | 2250 | 2235 | 2250 | 2235 | 4 |
| 264 | 20240105 | 143400 | 2178447160 | 2250 | 2250 | 2250 | 2250 | 21 |
| 265 | 20240105 | 143300 | 2178399910 | 2250 | 2250 | 2250 | 2250 | 1 |
| 266 | 20240105 | 143200 | 2178397660 | 2250 | 2250 | 2250 | 2250 | 2 |
| 267 | 20240105 | 143100 | 2178393160 | 2250 | 2250 | 2250 | 2250 | 93 |
| 268 | 20240105 | 143000 | 2178183910 | 2250 | 2250 | 2250 | 2250 | 1 |
| 269 | 20240105 | 142900 | 2178181660 | 2250 | 2240 | 2250 | 2240 | 3 |
| 270 | 20240105 | 142800 | 2178174930 | 2250 | 2250 | 2250 | 2250 | 10 |
| 271 | 20240105 | 142700 | 2178152430 | 2235 | 2250 | 2250 | 2235 | 7801 |
| 272 | 20240105 | 142600 | 2160712670 | 2240 | 2245 | 2245 | 2240 | 10805 |
| 273 | 20240105 | 142500 | 2136507440 | 2250 | 2250 | 2250 | 2250 | 2 |
| 274 | 20240105 | 142400 | 2136502940 | 2250 | 2250 | 2250 | 2250 | 3 |
| 275 | 20240105 | 142300 | 2136496190 | 2240 | 2250 | 2250 | 2240 | 2452 |
| 276 | 20240105 | 142200 | 2131003700 | 2245 | 2250 | 2250 | 2245 | 35564 |
| 277 | 20240105 | 142100 | 2051069640 | 2250 | 2245 | 2250 | 2245 | 7441 |
| 278 | 20240105 | 142000 | 2034342470 | 2245 | 2240 | 2245 | 2240 | 1907 |
| 279 | 20240105 | 141900 | 2030070785 | 2240 | 2240 | 2240 | 2240 | 2096 |
| 280 | 20240105 | 141800 | 2025375745 | 2240 | 2240 | 2240 | 2240 | 0 |
| 281 | 20240105 | 141700 | 2025375745 | 2240 | 2250 | 2250 | 2240 | 2077 |
| 282 | 20240105 | 141600 | 2020723250 | 2240 | 2250 | 2250 | 2240 | 632 |
| 283 | 20240105 | 141500 | 2019307560 | 2250 | 2250 | 2250 | 2250 | 2 |
| 284 | 20240105 | 141400 | 2019303060 | 2250 | 2240 | 2250 | 2230 | 7017 |
| 285 | 20240105 | 141300 | 2003585050 | 2225 | 2235 | 2235 | 2225 | 5010 |
| 286 | 20240105 | 141200 | 1992387800 | 2235 | 2235 | 2235 | 2235 | 22 |
| 287 | 20240105 | 141100 | 1992338630 | 2230 | 2230 | 2230 | 2230 | 3303 |
| 288 | 20240105 | 141000 | 1984972940 | 2230 | 2220 | 2230 | 2220 | 107 |
| 289 | 20240105 | 140900 | 1984735390 | 2230 | 2230 | 2230 | 2230 | 1 |
| 290 | 20240105 | 140800 | 1984733160 | 2220 | 2220 | 2220 | 2220 | 400 |
| 291 | 20240105 | 140700 | 1983845160 | 2220 | 2230 | 2230 | 2220 | 1123 |
| 292 | 20240105 | 140600 | 1981350950 | 2225 | 2225 | 2225 | 2225 | 206 |
| 293 | 20240105 | 140500 | 1980892600 | 2230 | 2230 | 2230 | 2220 | 1150 |
| 294 | 20240105 | 140400 | 1978333850 | 2230 | 2230 | 2230 | 2230 | 21 |
| 295 | 20240105 | 140300 | 1978287020 | 2230 | 2220 | 2230 | 2220 | 1296 |
| 296 | 20240105 | 140200 | 1975409890 | 2220 | 2230 | 2230 | 2220 | 171 |
| 297 | 20240105 | 140100 | 1975030260 | 2230 | 2220 | 2230 | 2220 | 491 |
| 298 | 20240105 | 140000 | 1973940190 | 2230 | 2230 | 2230 | 2230 | 1 |
| 299 | 20240105 | 135900 | 1973937960 | 2230 | 2230 | 2230 | 2230 | 44 |
| 300 | 20240105 | 135800 | 1973839840 | 2220 | 2230 | 2235 | 2220 | 3903 |
| 301 | 20240105 | 135700 | 1965172180 | 2230 | 2240 | 2240 | 2225 | 21359 |
| 302 | 20240105 | 135600 | 1917573045 | 2260 | 2240 | 2260 | 2240 | 5 |
| 303 | 20240105 | 135500 | 1917561805 | 2260 | 2260 | 2260 | 2260 | 1 |
| 304 | 20240105 | 135400 | 1917559545 | 2260 | 2245 | 2260 | 2235 | 8959 |
| 305 | 20240105 | 135300 | 1897499715 | 2245 | 2260 | 2260 | 2245 | 11198 |
| 306 | 20240105 | 135200 | 1872359455 | 2260 | 2260 | 2260 | 2260 | 24 |
| 307 | 20240105 | 135100 | 1872305215 | 2260 | 2260 | 2260 | 2250 | 1722 |
| 308 | 20240105 | 135000 | 1868420695 | 2260 | 2260 | 2260 | 2260 | 1 |
| 309 | 20240105 | 134900 | 1868418435 | 2260 | 2260 | 2260 | 2260 | 3 |
| 310 | 20240105 | 134800 | 1868411655 | 2250 | 2250 | 2250 | 2250 | 914 |
| 311 | 20240105 | 134700 | 1866355155 | 2250 | 2260 | 2260 | 2250 | 3001 |
| 312 | 20240105 | 134600 | 1859602895 | 2260 | 2260 | 2260 | 2245 | 45 |
| 313 | 20240105 | 134500 | 1859501555 | 2260 | 2250 | 2260 | 2250 | 6 |
| 314 | 20240105 | 134400 | 1859488045 | 2250 | 2260 | 2260 | 2250 | 1990 |
| 315 | 20240105 | 134300 | 1855010525 | 2260 | 2260 | 2260 | 2260 | 0 |
| 316 | 20240105 | 134200 | 1855010525 | 2260 | 2260 | 2260 | 2260 | 21 |
| 317 | 20240105 | 134100 | 1854963065 | 2250 | 2250 | 2250 | 2250 | 0 |
| 318 | 20240105 | 134000 | 1854963065 | 2250 | 2250 | 2260 | 2250 | 123 |
| 319 | 20240105 | 133900 | 1854686305 | 2260 | 2260 | 2260 | 2260 | 3 |
| 320 | 20240105 | 133800 | 1854679525 | 2260 | 2260 | 2260 | 2260 | 0 |
| 321 | 20240105 | 133700 | 1854679525 | 2260 | 2260 | 2260 | 2260 | 51 |
| 322 | 20240105 | 133600 | 1854564265 | 2260 | 2260 | 2260 | 2260 | 2 |
| 323 | 20240105 | 133500 | 1854559745 | 2260 | 2260 | 2260 | 2260 | 545 |
| 324 | 20240105 | 133400 | 1853328045 | 2260 | 2260 | 2260 | 2260 | 702 |
| 325 | 20240105 | 133300 | 1851741525 | 2260 | 2260 | 2260 | 2260 | 1 |
| 326 | 20240105 | 133200 | 1851739265 | 2245 | 2245 | 2250 | 2245 | 7614 |
| 327 | 20240105 | 133100 | 1834640735 | 2245 | 2260 | 2260 | 2245 | 16801 |
| 328 | 20240105 | 133000 | 1796841700 | 2260 | 2255 | 2260 | 2255 | 2034 |
| 329 | 20240105 | 132900 | 1792255015 | 2260 | 2260 | 2260 | 2260 | 1474 |
| 330 | 20240105 | 132800 | 1788923775 | 2260 | 2260 | 2260 | 2260 | 33 |
| 331 | 20240105 | 132700 | 1788849195 | 2265 | 2260 | 2265 | 2260 | 82 |
| 332 | 20240105 | 132600 | 1788663470 | 2255 | 2255 | 2255 | 2255 | 1035 |
| 333 | 20240105 | 132500 | 1786329545 | 2260 | 2270 | 2270 | 2260 | 1260 |
| 334 | 20240105 | 132400 | 1783481930 | 2265 | 2255 | 2265 | 2255 | 207 |
| 335 | 20240105 | 132300 | 1783015135 | 2270 | 2265 | 2270 | 2265 | 2597 |
| 336 | 20240105 | 132200 | 1777132925 | 2255 | 2275 | 2275 | 2250 | 7377 |
| 337 | 20240105 | 132100 | 1760489155 | 2265 | 2270 | 2275 | 2250 | 121501 |
| 338 | 20240105 | 132000 | 1484935650 | 2270 | 2290 | 2290 | 2270 | 12549 |
| 339 | 20240105 | 131900 | 1456394135 | 2290 | 2290 | 2290 | 2290 | 2 |
| 340 | 20240105 | 131800 | 1456389555 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 341 | 20240105 | 131700 | 1454109555 | 2280 | 2290 | 2290 | 2280 | 2101 |
| 342 | 20240105 | 131600 | 1449319265 | 2280 | 2280 | 2280 | 2280 | 7000 |
| 343 | 20240105 | 131500 | 1433359265 | 2295 | 2295 | 2295 | 2285 | 1611 |
| 344 | 20240105 | 131400 | 1429672070 | 2295 | 2295 | 2295 | 2295 | 2 |
| 345 | 20240105 | 131300 | 1429667480 | 2295 | 2295 | 2295 | 2295 | 1 |
| 346 | 20240105 | 131200 | 1429665185 | 2295 | 2295 | 2295 | 2295 | 23 |
| 347 | 20240105 | 131100 | 1429612400 | 2295 | 2295 | 2295 | 2285 | 2441 |
| 348 | 20240105 | 131000 | 1424020305 | 2295 | 2285 | 2295 | 2285 | 1001 |
| 349 | 20240105 | 130900 | 1421733010 | 2295 | 2295 | 2295 | 2295 | 5 |
| 350 | 20240105 | 130800 | 1421721535 | 2285 | 2295 | 2295 | 2285 | 1108 |
| 351 | 20240105 | 130700 | 1419189175 | 2295 | 2295 | 2295 | 2295 | 9 |
| 352 | 20240105 | 130600 | 1419168520 | 2285 | 2295 | 2295 | 2285 | 1118 |
| 353 | 20240105 | 130500 | 1416613880 | 2295 | 2285 | 2295 | 2280 | 26570 |
| 354 | 20240105 | 130400 | 1356010025 | 2295 | 2290 | 2300 | 2290 | 2433 |
| 355 | 20240105 | 130300 | 1350438425 | 2295 | 2295 | 2295 | 2295 | 2005 |
| 356 | 20240105 | 130200 | 1345836950 | 2295 | 2295 | 2295 | 2290 | 595 |
| 357 | 20240105 | 130100 | 1344474295 | 2295 | 2295 | 2295 | 2295 | 1 |
| 358 | 20240105 | 130000 | 1344472000 | 2290 | 2295 | 2295 | 2290 | 3504 |
| 359 | 20240105 | 125900 | 1336447820 | 2295 | 2295 | 2295 | 2295 | 1 |
| 360 | 20240105 | 125800 | 1336445525 | 2285 | 2285 | 2285 | 2285 | 0 |
| 361 | 20240105 | 125700 | 1336445525 | 2285 | 2290 | 2290 | 2285 | 1643 |
| 362 | 20240105 | 125600 | 1332686270 | 2300 | 2290 | 2300 | 2290 | 502 |
| 363 | 20240105 | 125500 | 1331536670 | 2300 | 2290 | 2300 | 2290 | 401 |
| 364 | 20240105 | 125400 | 1330618370 | 2300 | 2300 | 2300 | 2300 | 3 |
| 365 | 20240105 | 125300 | 1330611470 | 2290 | 2300 | 2300 | 2290 | 2831 |
| 366 | 20240105 | 125200 | 1324106980 | 2290 | 2300 | 2300 | 2290 | 15670 |
| 367 | 20240105 | 125100 | 1288071710 | 2300 | 2300 | 2300 | 2300 | 1 |
| 368 | 20240105 | 125000 | 1288069410 | 2290 | 2300 | 2300 | 2290 | 629 |
| 369 | 20240105 | 124900 | 1286627990 | 2300 | 2300 | 2300 | 2300 | 1 |
| 370 | 20240105 | 124800 | 1286625690 | 2300 | 2300 | 2300 | 2300 | 1 |
| 371 | 20240105 | 124700 | 1286623390 | 2300 | 2300 | 2300 | 2300 | 1 |
| 372 | 20240105 | 124600 | 1286621090 | 2300 | 2300 | 2300 | 2300 | 0 |
| 373 | 20240105 | 124500 | 1286621090 | 2300 | 2300 | 2300 | 2300 | 22 |
| 374 | 20240105 | 124400 | 1286570490 | 2300 | 2285 | 2305 | 2285 | 11009 |
| 375 | 20240105 | 124300 | 1261200615 | 2305 | 2305 | 2305 | 2305 | 1 |
| 376 | 20240105 | 124200 | 1261198310 | 2305 | 2305 | 2305 | 2285 | 7153 |
| 377 | 20240105 | 124100 | 1244852675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 378 | 20240105 | 124000 | 1244852675 | 2290 | 2305 | 2305 | 2290 | 11 |
| 379 | 20240105 | 123900 | 1244827470 | 2305 | 2305 | 2305 | 2305 | 2 |
| 380 | 20240105 | 123800 | 1244822860 | 2300 | 2305 | 2305 | 2300 | 21 |
| 381 | 20240105 | 123700 | 1244774505 | 2305 | 2305 | 2305 | 2305 | 128 |
| 382 | 20240105 | 123600 | 1244479465 | 2305 | 2305 | 2305 | 2305 | 1 |
| 383 | 20240105 | 123500 | 1244477160 | 2305 | 2305 | 2305 | 2305 | 1 |
| 384 | 20240105 | 123400 | 1244474855 | 2305 | 2305 | 2305 | 2305 | 2 |
| 385 | 20240105 | 123300 | 1244470245 | 2305 | 2305 | 2305 | 2305 | 1 |
| 386 | 20240105 | 123200 | 1244467940 | 2285 | 2285 | 2285 | 2285 | 2 |
| 387 | 20240105 | 123100 | 1244463370 | 2305 | 2305 | 2305 | 2305 | 102 |
| 388 | 20240105 | 123000 | 1244228260 | 2305 | 2305 | 2305 | 2305 | 2 |
| 389 | 20240105 | 122900 | 1244223650 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20240105 | 122800 | 1244223650 | 2305 | 2290 | 2305 | 2290 | 501 |
| 391 | 20240105 | 122700 | 1243076345 | 2290 | 2290 | 2290 | 2290 | 4062 |
| 392 | 20240105 | 122600 | 1233774365 | 2305 | 2305 | 2305 | 2305 | 0 |
| 393 | 20240105 | 122500 | 1233774365 | 2305 | 2305 | 2305 | 2305 | 0 |
| 394 | 20240105 | 122400 | 1233774365 | 2305 | 2290 | 2305 | 2290 | 402 |
| 395 | 20240105 | 122300 | 1232853755 | 2305 | 2305 | 2305 | 2305 | 1 |
| 396 | 20240105 | 122200 | 1232851450 | 2290 | 2305 | 2305 | 2290 | 3501 |
| 397 | 20240105 | 122100 | 1224834145 | 2305 | 2305 | 2305 | 2305 | 3 |
| 398 | 20240105 | 122000 | 1224827230 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20240105 | 121900 | 1224827230 | 2305 | 2305 | 2305 | 2290 | 3061 |
| 400 | 20240105 | 121800 | 1217817125 | 2295 | 2300 | 2305 | 2295 | 3254 |
| 401 | 20240105 | 121700 | 1210348100 | 2300 | 2300 | 2300 | 2300 | 2 |
| 402 | 20240105 | 121600 | 1210343500 | 2305 | 2305 | 2305 | 2305 | 1 |
| 403 | 20240105 | 121500 | 1210341195 | 2305 | 2305 | 2305 | 2305 | 1 |
| 404 | 20240105 | 121400 | 1210338890 | 2305 | 2305 | 2305 | 2305 | 1 |
| 405 | 20240105 | 121300 | 1210336585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 406 | 20240105 | 121200 | 1210336585 | 2305 | 2305 | 2305 | 2305 | 22 |
| 407 | 20240105 | 121100 | 1210285875 | 2300 | 2305 | 2305 | 2295 | 65 |
| 408 | 20240105 | 121000 | 1210136665 | 2305 | 2305 | 2305 | 2305 | 2 |
| 409 | 20240105 | 120900 | 1210132055 | 2305 | 2305 | 2305 | 2305 | 1 |
| 410 | 20240105 | 120800 | 1210129750 | 2305 | 2305 | 2305 | 2305 | 2 |
| 411 | 20240105 | 120700 | 1210125140 | 2305 | 2305 | 2305 | 2305 | 1 |
| 412 | 20240105 | 120600 | 1210122835 | 2300 | 2300 | 2305 | 2300 | 603 |
| 413 | 20240105 | 120500 | 1208735925 | 2300 | 2305 | 2305 | 2300 | 413 |
| 414 | 20240105 | 120400 | 1207786020 | 2305 | 2305 | 2305 | 2305 | 1 |
| 415 | 20240105 | 120300 | 1207783715 | 2305 | 2305 | 2305 | 2305 | 1 |
| 416 | 20240105 | 120200 | 1207781410 | 2305 | 2305 | 2305 | 2305 | 22 |
| 417 | 20240105 | 120100 | 1207730700 | 2305 | 2310 | 2310 | 2305 | 89 |
| 418 | 20240105 | 120000 | 1207525155 | 2310 | 2310 | 2310 | 2310 | 2 |
| 419 | 20240105 | 115900 | 1207520535 | 2310 | 2305 | 2310 | 2305 | 45 |
| 420 | 20240105 | 115800 | 1207416800 | 2305 | 2305 | 2305 | 2305 | 20902 |
| 421 | 20240105 | 115700 | 1159237690 | 2305 | 2305 | 2305 | 2305 | 300 |
| 422 | 20240105 | 115600 | 1158546190 | 2305 | 2305 | 2305 | 2305 | 0 |
| 423 | 20240105 | 115500 | 1158546190 | 2305 | 2300 | 2305 | 2300 | 31704 |
| 424 | 20240105 | 115400 | 1085478470 | 2305 | 2305 | 2305 | 2305 | 2 |
| 425 | 20240105 | 115300 | 1085473860 | 2305 | 2300 | 2305 | 2300 | 20002 |
| 426 | 20240105 | 115200 | 1039380620 | 2300 | 2300 | 2300 | 2300 | 22 |
| 427 | 20240105 | 115100 | 1039330020 | 2305 | 2305 | 2305 | 2300 | 513 |
| 428 | 20240105 | 115000 | 1038147605 | 2305 | 2310 | 2310 | 2305 | 2082 |
| 429 | 20240105 | 114900 | 1033348580 | 2305 | 2300 | 2305 | 2300 | 17930 |
| 430 | 20240105 | 114800 | 992030910 | 2300 | 2295 | 2300 | 2295 | 12401 |
| 431 | 20240105 | 114700 | 963508615 | 2300 | 2295 | 2300 | 2295 | 43 |
| 432 | 20240105 | 114600 | 963409765 | 2300 | 2300 | 2300 | 2300 | 1 |
| 433 | 20240105 | 114500 | 963407465 | 2300 | 2300 | 2300 | 2300 | 203 |
| 434 | 20240105 | 114400 | 962940565 | 2300 | 2300 | 2300 | 2300 | 222 |
| 435 | 20240105 | 114300 | 962429965 | 2300 | 2295 | 2300 | 2295 | 11069 |
| 436 | 20240105 | 114200 | 936972595 | 2295 | 2295 | 2295 | 2295 | 21 |
| 437 | 20240105 | 114100 | 936924400 | 2295 | 2300 | 2300 | 2295 | 9 |
| 438 | 20240105 | 114000 | 936903710 | 2300 | 2300 | 2300 | 2300 | 1 |
| 439 | 20240105 | 113900 | 936901410 | 2285 | 2300 | 2300 | 2285 | 334 |
| 440 | 20240105 | 113800 | 936138180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 441 | 20240105 | 113700 | 936138180 | 2300 | 2300 | 2300 | 2300 | 10000 |
| 442 | 20240105 | 113600 | 913138180 | 2295 | 2300 | 2305 | 2295 | 2102 |
| 443 | 20240105 | 113500 | 908304075 | 2305 | 2300 | 2305 | 2300 | 401 |
| 444 | 20240105 | 113400 | 907379775 | 2305 | 2305 | 2305 | 2305 | 4 |
| 445 | 20240105 | 113300 | 907370555 | 2305 | 2295 | 2305 | 2295 | 26360 |
| 446 | 20240105 | 113200 | 846745135 | 2300 | 2300 | 2300 | 2300 | 21 |
| 447 | 20240105 | 113100 | 846696835 | 2280 | 2300 | 2300 | 2280 | 280 |
| 448 | 20240105 | 113000 | 846058410 | 2280 | 2300 | 2300 | 2280 | 10 |
| 449 | 20240105 | 112900 | 846035565 | 2300 | 2300 | 2300 | 2300 | 1 |
| 450 | 20240105 | 112800 | 846033265 | 2300 | 2295 | 2300 | 2295 | 1463 |
| 451 | 20240105 | 112700 | 842675675 | 2290 | 2295 | 2300 | 2290 | 5012 |
| 452 | 20240105 | 112600 | 831198125 | 2295 | 2295 | 2295 | 2295 | 80 |
| 453 | 20240105 | 112500 | 831014525 | 2295 | 2295 | 2295 | 2295 | 1903 |
| 454 | 20240105 | 112400 | 826647140 | 2295 | 2295 | 2295 | 2290 | 1270 |
| 455 | 20240105 | 112300 | 823734990 | 2295 | 2290 | 2295 | 2290 | 326 |
| 456 | 20240105 | 112200 | 822988415 | 2290 | 2285 | 2290 | 2285 | 13030 |
| 457 | 20240105 | 112100 | 793149865 | 2285 | 2280 | 2285 | 2280 | 3 |
| 458 | 20240105 | 112000 | 793143015 | 2285 | 2285 | 2285 | 2285 | 1338 |
| 459 | 20240105 | 111900 | 790085685 | 2285 | 2280 | 2285 | 2280 | 3798 |
| 460 | 20240105 | 111800 | 781426235 | 2280 | 2280 | 2280 | 2280 | 412 |
| 461 | 20240105 | 111700 | 780486875 | 2280 | 2280 | 2280 | 2280 | 61 |
| 462 | 20240105 | 111600 | 780347795 | 2280 | 2280 | 2280 | 2280 | 1011 |
| 463 | 20240105 | 111500 | 778042715 | 2280 | 2275 | 2280 | 2275 | 229 |
| 464 | 20240105 | 111400 | 777521735 | 2280 | 2280 | 2280 | 2280 | 14 |
| 465 | 20240105 | 111300 | 777489815 | 2280 | 2275 | 2280 | 2275 | 140 |
| 466 | 20240105 | 111200 | 777170640 | 2280 | 2275 | 2280 | 2275 | 230 |
| 467 | 20240105 | 111100 | 776647380 | 2275 | 2275 | 2275 | 2275 | 220 |
| 468 | 20240105 | 111000 | 776146880 | 2280 | 2280 | 2280 | 2280 | 2 |
| 469 | 20240105 | 110900 | 776142320 | 2275 | 2280 | 2280 | 2275 | 767 |
| 470 | 20240105 | 110800 | 774397385 | 2280 | 2285 | 2285 | 2280 | 3 |
| 471 | 20240105 | 110700 | 774390540 | 2280 | 2280 | 2280 | 2280 | 8 |
| 472 | 20240105 | 110600 | 774372300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 473 | 20240105 | 110500 | 774372300 | 2280 | 2280 | 2280 | 2275 | 13029 |
| 474 | 20240105 | 110400 | 744731315 | 2280 | 2280 | 2280 | 2280 | 0 |
| 475 | 20240105 | 110300 | 744731315 | 2280 | 2285 | 2285 | 2280 | 1064 |
| 476 | 20240105 | 110200 | 742305385 | 2285 | 2285 | 2285 | 2285 | 20 |
| 477 | 20240105 | 110100 | 742259685 | 2285 | 2285 | 2290 | 2285 | 66 |
| 478 | 20240105 | 110000 | 742108865 | 2285 | 2285 | 2285 | 2285 | 450 |
| 479 | 20240105 | 105900 | 741080615 | 2280 | 2280 | 2280 | 2280 | 456 |
| 480 | 20240105 | 105800 | 740040935 | 2285 | 2285 | 2285 | 2280 | 2135 |
| 481 | 20240105 | 105700 | 735172830 | 2285 | 2290 | 2290 | 2285 | 5108 |
| 482 | 20240105 | 105600 | 723497815 | 2290 | 2290 | 2290 | 2290 | 2 |
| 483 | 20240105 | 105500 | 723493235 | 2290 | 2290 | 2290 | 2290 | 0 |
| 484 | 20240105 | 105400 | 723493235 | 2290 | 2295 | 2295 | 2290 | 94 |
| 485 | 20240105 | 105300 | 723277965 | 2290 | 2290 | 2290 | 2290 | 145 |
| 486 | 20240105 | 105200 | 722945915 | 2290 | 2290 | 2290 | 2290 | 1021 |
| 487 | 20240105 | 105100 | 720607825 | 2290 | 2290 | 2290 | 2290 | 3 |
| 488 | 20240105 | 105000 | 720600955 | 2290 | 2290 | 2290 | 2290 | 2 |
| 489 | 20240105 | 104900 | 720596375 | 2290 | 2290 | 2290 | 2290 | 1 |
| 490 | 20240105 | 104800 | 720594085 | 2285 | 2285 | 2285 | 2285 | 418 |
| 491 | 20240105 | 104700 | 719638955 | 2290 | 2290 | 2290 | 2290 | 2 |
| 492 | 20240105 | 104600 | 719634375 | 2290 | 2290 | 2290 | 2290 | 1 |
| 493 | 20240105 | 104500 | 719632085 | 2295 | 2295 | 2295 | 2295 | 0 |
| 494 | 20240105 | 104400 | 719632085 | 2295 | 2290 | 2295 | 2290 | 5 |
| 495 | 20240105 | 104300 | 719620620 | 2295 | 2295 | 2295 | 2295 | 100 |
| 496 | 20240105 | 104200 | 719391120 | 2295 | 2290 | 2295 | 2290 | 504 |
| 497 | 20240105 | 104100 | 718234450 | 2290 | 2290 | 2290 | 2290 | 22 |
| 498 | 20240105 | 104000 | 718184070 | 2290 | 2290 | 2295 | 2290 | 28 |
| 499 | 20240105 | 103900 | 718119915 | 2290 | 2290 | 2290 | 2290 | 2 |
| 500 | 20240105 | 103800 | 718115335 | 2295 | 2295 | 2295 | 2295 | 5 |
| 501 | 20240105 | 103700 | 718103860 | 2285 | 2290 | 2290 | 2285 | 1715 |
| 502 | 20240105 | 103600 | 714179785 | 2295 | 2295 | 2295 | 2290 | 944 |
| 503 | 20240105 | 103500 | 712013355 | 2295 | 2295 | 2295 | 2295 | 1 |
| 504 | 20240105 | 103400 | 712011060 | 2295 | 2295 | 2295 | 2295 | 7 |
| 505 | 20240105 | 103300 | 711994995 | 2290 | 2290 | 2290 | 2290 | 0 |
| 506 | 20240105 | 103200 | 711994995 | 2290 | 2290 | 2290 | 2290 | 103 |
| 507 | 20240105 | 103100 | 711759125 | 2290 | 2290 | 2290 | 2290 | 5 |
| 508 | 20240105 | 103000 | 711747675 | 2290 | 2290 | 2290 | 2290 | 0 |
| 509 | 20240105 | 102900 | 711747675 | 2290 | 2290 | 2290 | 2290 | 2 |
| 510 | 20240105 | 102800 | 711743095 | 2285 | 2285 | 2285 | 2285 | 0 |
| 511 | 20240105 | 102700 | 711743095 | 2285 | 2290 | 2295 | 2285 | 3004 |
| 512 | 20240105 | 102600 | 704848950 | 2295 | 2295 | 2295 | 2295 | 1 |
| 513 | 20240105 | 102500 | 704846655 | 2290 | 2290 | 2290 | 2290 | 2 |
| 514 | 20240105 | 102400 | 704842075 | 2285 | 2290 | 2290 | 2285 | 127 |
| 515 | 20240105 | 102300 | 704551475 | 2295 | 2290 | 2295 | 2290 | 20 |
| 516 | 20240105 | 102200 | 704505670 | 2290 | 2290 | 2290 | 2290 | 254 |
| 517 | 20240105 | 102100 | 703924010 | 2290 | 2290 | 2295 | 2290 | 1436 |
| 518 | 20240105 | 102000 | 700635285 | 2290 | 2290 | 2290 | 2290 | 1 |
| 519 | 20240105 | 101900 | 700632995 | 2290 | 2290 | 2290 | 2290 | 80 |
| 520 | 20240105 | 101800 | 700449795 | 2290 | 2290 | 2290 | 2290 | 2 |
| 521 | 20240105 | 101700 | 700445215 | 2290 | 2290 | 2290 | 2290 | 0 |
| 522 | 20240105 | 101600 | 700445215 | 2290 | 2290 | 2290 | 2290 | 3346 |
| 523 | 20240105 | 101500 | 692782875 | 2285 | 2285 | 2285 | 2285 | 1200 |
| 524 | 20240105 | 101400 | 690040875 | 2285 | 2285 | 2285 | 2285 | 1 |
| 525 | 20240105 | 101300 | 690038590 | 2285 | 2285 | 2285 | 2285 | 0 |
| 526 | 20240105 | 101200 | 690038590 | 2285 | 2285 | 2285 | 2285 | 7 |
| 527 | 20240105 | 101100 | 690022595 | 2280 | 2285 | 2285 | 2280 | 27 |
| 528 | 20240105 | 101000 | 689961030 | 2280 | 2280 | 2280 | 2280 | 1 |
| 529 | 20240105 | 100900 | 689958750 | 2285 | 2285 | 2285 | 2285 | 2 |
| 530 | 20240105 | 100800 | 689954180 | 2285 | 2285 | 2285 | 2285 | 0 |
| 531 | 20240105 | 100700 | 689954180 | 2285 | 2285 | 2285 | 2280 | 737 |
| 532 | 20240105 | 100600 | 688272485 | 2285 | 2285 | 2285 | 2285 | 1 |
| 533 | 20240105 | 100500 | 688270200 | 2285 | 2285 | 2285 | 2285 | 3 |
| 534 | 20240105 | 100400 | 688263345 | 2285 | 2285 | 2285 | 2285 | 0 |
| 535 | 20240105 | 100300 | 688263345 | 2285 | 2285 | 2285 | 2285 | 3 |
| 536 | 20240105 | 100200 | 688256490 | 2280 | 2285 | 2285 | 2280 | 82 |
| 537 | 20240105 | 100100 | 688069320 | 2285 | 2285 | 2285 | 2285 | 201 |
| 538 | 20240105 | 100000 | 687610035 | 2280 | 2285 | 2285 | 2280 | 263 |
| 539 | 20240105 | 095900 | 687010385 | 2285 | 2280 | 2285 | 2280 | 246 |
| 540 | 20240105 | 095800 | 686448410 | 2280 | 2285 | 2285 | 2280 | 404 |
| 541 | 20240105 | 095700 | 685526785 | 2285 | 2285 | 2285 | 2285 | 201 |
| 542 | 20240105 | 095600 | 685067500 | 2285 | 2285 | 2285 | 2285 | 2 |
| 543 | 20240105 | 095500 | 685062930 | 2280 | 2280 | 2280 | 2280 | 0 |
| 544 | 20240105 | 095400 | 685062930 | 2280 | 2285 | 2285 | 2280 | 4 |
| 545 | 20240105 | 095300 | 685053805 | 2280 | 2280 | 2280 | 2280 | 598 |
| 546 | 20240105 | 095200 | 683690365 | 2280 | 2275 | 2280 | 2275 | 2182 |
| 547 | 20240105 | 095100 | 678726305 | 2270 | 2275 | 2275 | 2270 | 731 |
| 548 | 20240105 | 095000 | 677066900 | 2270 | 2270 | 2285 | 2270 | 3898 |
| 549 | 20240105 | 094900 | 668214670 | 2275 | 2280 | 2280 | 2275 | 12094 |
| 550 | 20240105 | 094800 | 640700815 | 2275 | 2275 | 2275 | 2275 | 49 |
| 551 | 20240105 | 094700 | 640589340 | 2280 | 2280 | 2280 | 2280 | 96 |
| 552 | 20240105 | 094600 | 640370460 | 2285 | 2280 | 2285 | 2280 | 4116 |
| 553 | 20240105 | 094500 | 630983480 | 2285 | 2290 | 2290 | 2285 | 201 |
| 554 | 20240105 | 094400 | 630524190 | 2280 | 2285 | 2285 | 2280 | 500 |
| 555 | 20240105 | 094300 | 629383240 | 2290 | 2290 | 2290 | 2290 | 2 |
| 556 | 20240105 | 094200 | 629378660 | 2285 | 2290 | 2290 | 2285 | 50 |
| 557 | 20240105 | 094100 | 629264310 | 2290 | 2280 | 2290 | 2280 | 1301 |
| 558 | 20240105 | 094000 | 626297020 | 2280 | 2285 | 2285 | 2280 | 1424 |
| 559 | 20240105 | 093900 | 623050290 | 2280 | 2280 | 2280 | 2280 | 0 |
| 560 | 20240105 | 093800 | 623050290 | 2280 | 2285 | 2285 | 2280 | 480 |
| 561 | 20240105 | 093700 | 621955810 | 2285 | 2290 | 2290 | 2285 | 8 |
| 562 | 20240105 | 093600 | 621937525 | 2290 | 2280 | 2290 | 2280 | 540 |
| 563 | 20240105 | 093500 | 620702125 | 2280 | 2280 | 2280 | 2280 | 6927 |
| 564 | 20240105 | 093400 | 604908565 | 2285 | 2285 | 2285 | 2280 | 13612 |
| 565 | 20240105 | 093300 | 573810940 | 2290 | 2290 | 2290 | 2285 | 10034 |
| 566 | 20240105 | 093200 | 550838080 | 2290 | 2295 | 2295 | 2290 | 3 |
| 567 | 20240105 | 093100 | 550831200 | 2290 | 2295 | 2295 | 2285 | 174 |
| 568 | 20240105 | 093000 | 550432820 | 2295 | 2295 | 2295 | 2290 | 3676 |
| 569 | 20240105 | 092900 | 542014750 | 2290 | 2290 | 2290 | 2290 | 0 |
| 570 | 20240105 | 092800 | 542014750 | 2290 | 2300 | 2300 | 2290 | 1793 |
| 571 | 20240105 | 092700 | 537904740 | 2300 | 2300 | 2300 | 2300 | 2 |
| 572 | 20240105 | 092600 | 537900140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 573 | 20240105 | 092500 | 537900140 | 2295 | 2295 | 2300 | 2295 | 152 |
| 574 | 20240105 | 092400 | 537551290 | 2295 | 2295 | 2295 | 2295 | 1 |
| 575 | 20240105 | 092300 | 537548995 | 2290 | 2300 | 2300 | 2290 | 39 |
| 576 | 20240105 | 092200 | 537459540 | 2300 | 2300 | 2300 | 2300 | 893 |
| 577 | 20240105 | 092100 | 535405640 | 2300 | 2295 | 2300 | 2295 | 548 |
| 578 | 20240105 | 092000 | 534147970 | 2300 | 2300 | 2300 | 2300 | 653 |
| 579 | 20240105 | 091900 | 532646070 | 2290 | 2290 | 2290 | 2290 | 0 |
| 580 | 20240105 | 091800 | 532646070 | 2290 | 2305 | 2305 | 2290 | 4336 |
| 581 | 20240105 | 091700 | 522682905 | 2305 | 2305 | 2305 | 2305 | 1090 |
| 582 | 20240105 | 091600 | 520170455 | 2305 | 2295 | 2305 | 2295 | 1100 |
| 583 | 20240105 | 091500 | 517638730 | 2290 | 2300 | 2300 | 2290 | 1006 |
| 584 | 20240105 | 091400 | 515324990 | 2295 | 2300 | 2300 | 2295 | 102 |
| 585 | 20240105 | 091300 | 515090890 | 2295 | 2300 | 2300 | 2295 | 1893 |
| 586 | 20240105 | 091200 | 510737040 | 2300 | 2295 | 2300 | 2295 | 31 |
| 587 | 20240105 | 091100 | 510665745 | 2295 | 2290 | 2295 | 2290 | 4608 |
| 588 | 20240105 | 091000 | 500092890 | 2280 | 2280 | 2290 | 2280 | 1475 |
| 589 | 20240105 | 090900 | 496729870 | 2280 | 2285 | 2290 | 2280 | 4313 |
| 590 | 20240105 | 090800 | 486895285 | 2285 | 2310 | 2310 | 2285 | 31822 |
| 591 | 20240105 | 090700 | 413860805 | 2310 | 2320 | 2320 | 2300 | 7105 |
| 592 | 20240105 | 090600 | 397441520 | 2320 | 2320 | 2320 | 2320 | 0 |
| 593 | 20240105 | 090500 | 397441520 | 2320 | 2315 | 2320 | 2315 | 2688 |
| 594 | 20240105 | 090400 | 391217645 | 2320 | 2315 | 2330 | 2310 | 2135 |
| 595 | 20240105 | 090300 | 386275170 | 2310 | 2325 | 2345 | 2300 | 19841 |
| 596 | 20240105 | 090200 | 340232370 | 2340 | 2365 | 2380 | 2325 | 50565 |
| 597 | 20240105 | 090100 | 221935585 | 2380 | 2300 | 2380 | 2300 | 92890 |
| 598 | 20240105 | 090000 | 4837585 | 2275 | 2270 | 2285 | 2270 | 2131 |