29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 185700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 3 | 20240108 | 185600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20240108 | 185500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20240108 | 185400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20240108 | 185300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20240108 | 185200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20240108 | 185100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20240108 | 185000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20240108 | 184900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20240108 | 184800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20240108 | 184700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20240108 | 184600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20240108 | 184500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20240108 | 184400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20240108 | 184300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20240108 | 184200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20240108 | 184100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20240108 | 184000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20240108 | 183900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20240108 | 183800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20240108 | 183700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20240108 | 183600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20240108 | 183500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20240108 | 183400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20240108 | 183300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20240108 | 183200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20240108 | 183100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20240108 | 183000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20240108 | 182900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20240108 | 182800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20240108 | 182700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 33 | 20240108 | 182600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20240108 | 182500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20240108 | 182400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20240108 | 182300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20240108 | 182200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20240108 | 182100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20240108 | 182000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20240108 | 181900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20240108 | 181800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20240108 | 181700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20240108 | 181600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20240108 | 181500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20240108 | 181400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20240108 | 181300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20240108 | 181200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20240108 | 181100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20240108 | 181000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20240108 | 180900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20240108 | 180800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20240108 | 180700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20240108 | 180600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20240108 | 180500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20240108 | 180400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20240108 | 180300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20240108 | 180200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20240108 | 180100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20240108 | 180000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20240108 | 175900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20240108 | 175800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20240108 | 175700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 63 | 20240108 | 175600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20240108 | 175500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20240108 | 175400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20240108 | 175300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20240108 | 175200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20240108 | 175100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20240108 | 175000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20240108 | 174900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20240108 | 174800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20240108 | 174700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20240108 | 174600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20240108 | 174500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20240108 | 174400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20240108 | 174300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20240108 | 174200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20240108 | 174100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20240108 | 174000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20240108 | 173900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20240108 | 173800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20240108 | 173700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20240108 | 173600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20240108 | 173500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20240108 | 173400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20240108 | 173300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20240108 | 173200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20240108 | 173100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20240108 | 173000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20240108 | 172900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20240108 | 172800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20240108 | 172700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 93 | 20240108 | 172600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20240108 | 172500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20240108 | 172400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20240108 | 172300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20240108 | 172200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20240108 | 172100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20240108 | 172000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20240108 | 171900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20240108 | 171800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20240108 | 171700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20240108 | 171600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20240108 | 171500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20240108 | 171400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20240108 | 171300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20240108 | 171200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20240108 | 171100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20240108 | 171000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20240108 | 170900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20240108 | 170800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20240108 | 170700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20240108 | 170600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20240108 | 170500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20240108 | 170400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20240108 | 170300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20240108 | 170200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20240108 | 170100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20240108 | 170000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20240108 | 165900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20240108 | 165800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20240108 | 165700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 123 | 20240108 | 165600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20240108 | 165500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20240108 | 165400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20240108 | 165300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20240108 | 165200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20240108 | 165100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20240108 | 165000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20240108 | 164900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20240108 | 164800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20240108 | 164700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20240108 | 164600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20240108 | 164500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20240108 | 164400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20240108 | 164300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20240108 | 164200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20240108 | 164100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20240108 | 164000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20240108 | 163900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20240108 | 163800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20240108 | 163700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20240108 | 163600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20240108 | 163500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20240108 | 163400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20240108 | 163300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20240108 | 163200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20240108 | 163100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20240108 | 163000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20240108 | 162900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20240108 | 162800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20240108 | 162700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 153 | 20240108 | 162600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20240108 | 162500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20240108 | 162400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20240108 | 162300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20240108 | 162200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20240108 | 162100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20240108 | 162000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20240108 | 161900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20240108 | 161800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20240108 | 161700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20240108 | 161600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20240108 | 161500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20240108 | 161400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20240108 | 161300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20240108 | 161200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20240108 | 161100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20240108 | 161000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20240108 | 160900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20240108 | 160800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20240108 | 160700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20240108 | 160600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20240108 | 160500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20240108 | 160400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20240108 | 160300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20240108 | 160200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20240108 | 160100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20240108 | 160000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20240108 | 155900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20240108 | 155800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20240108 | 155700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 183 | 20240108 | 155600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20240108 | 155500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20240108 | 155400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20240108 | 155300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20240108 | 155200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20240108 | 155100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20240108 | 155000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20240108 | 154900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20240108 | 154800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20240108 | 154700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20240108 | 154600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20240108 | 154500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20240108 | 154400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20240108 | 154300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20240108 | 154200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20240108 | 154100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20240108 | 154000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20240108 | 153900 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20240108 | 153800 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20240108 | 153700 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20240108 | 153600 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20240108 | 153500 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20240108 | 153400 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20240108 | 153300 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20240108 | 153200 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20240108 | 153100 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20240108 | 153000 | 3233299660 | 2200 | 2200 | 2200 | 2200 | 8593 |
| 210 | 20240108 | 152900 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20240108 | 152800 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20240108 | 152700 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 213 | 20240108 | 152600 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 214 | 20240108 | 152500 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 215 | 20240108 | 152400 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20240108 | 152300 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 217 | 20240108 | 152200 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 218 | 20240108 | 152100 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 219 | 20240108 | 152000 | 3214395060 | 2215 | 2215 | 2215 | 2215 | 0 |
| 220 | 20240108 | 151900 | 3214395060 | 2215 | 2200 | 2215 | 2200 | 6376 |
| 221 | 20240108 | 151800 | 3200325615 | 2210 | 2200 | 2210 | 2200 | 747 |
| 222 | 20240108 | 151700 | 3198682145 | 2205 | 2205 | 2210 | 2200 | 296 |
| 223 | 20240108 | 151600 | 3198030300 | 2205 | 2210 | 2215 | 2205 | 7016 |
| 224 | 20240108 | 151500 | 3182555005 | 2210 | 2215 | 2215 | 2205 | 181 |
| 225 | 20240108 | 151400 | 3182155645 | 2210 | 2210 | 2215 | 2210 | 55 |
| 226 | 20240108 | 151300 | 3182034075 | 2210 | 2215 | 2215 | 2210 | 416 |
| 227 | 20240108 | 151200 | 3181114695 | 2210 | 2210 | 2215 | 2210 | 997 |
| 228 | 20240108 | 151100 | 3178911295 | 2210 | 2215 | 2215 | 2210 | 8654 |
| 229 | 20240108 | 151000 | 3159777225 | 2215 | 2220 | 2225 | 2215 | 1764 |
| 230 | 20240108 | 150900 | 3155868105 | 2225 | 2225 | 2225 | 2220 | 4503 |
| 231 | 20240108 | 150800 | 3145868670 | 2225 | 2225 | 2225 | 2225 | 12 |
| 232 | 20240108 | 150700 | 3145841970 | 2225 | 2240 | 2250 | 2225 | 9794 |
| 233 | 20240108 | 150600 | 3123850950 | 2235 | 2235 | 2235 | 2235 | 0 |
| 234 | 20240108 | 150500 | 3123850950 | 2235 | 2230 | 2245 | 2230 | 4741 |
| 235 | 20240108 | 150400 | 3113229700 | 2235 | 2220 | 2235 | 2220 | 12317 |
| 236 | 20240108 | 150300 | 3085810960 | 2235 | 2245 | 2245 | 2230 | 1818 |
| 237 | 20240108 | 150200 | 3081751790 | 2225 | 2225 | 2250 | 2225 | 14065 |
| 238 | 20240108 | 150100 | 3050109630 | 2250 | 2220 | 2250 | 2220 | 30586 |
| 239 | 20240108 | 150000 | 2981447860 | 2220 | 2215 | 2220 | 2215 | 8280 |
| 240 | 20240108 | 145900 | 2963071195 | 2200 | 2205 | 2205 | 2200 | 101 |
| 241 | 20240108 | 145800 | 2962848750 | 2210 | 2215 | 2220 | 2205 | 808 |
| 242 | 20240108 | 145700 | 2961059040 | 2200 | 2200 | 2200 | 2200 | 10000 |
| 243 | 20240108 | 145600 | 2939059040 | 2210 | 2205 | 2210 | 2200 | 10312 |
| 244 | 20240108 | 145500 | 2916370470 | 2205 | 2205 | 2205 | 2205 | 51 |
| 245 | 20240108 | 145400 | 2916258015 | 2205 | 2210 | 2210 | 2205 | 2862 |
| 246 | 20240108 | 145300 | 2909946930 | 2205 | 2210 | 2210 | 2205 | 5899 |
| 247 | 20240108 | 145200 | 2896914635 | 2210 | 2215 | 2225 | 2210 | 4480 |
| 248 | 20240108 | 145100 | 2886998025 | 2215 | 2250 | 2250 | 2215 | 6922 |
| 249 | 20240108 | 145000 | 2871601110 | 2250 | 2215 | 2250 | 2215 | 35000 |
| 250 | 20240108 | 144900 | 2793286805 | 2220 | 2215 | 2220 | 2215 | 7586 |
| 251 | 20240108 | 144800 | 2776481565 | 2215 | 2215 | 2215 | 2215 | 12 |
| 252 | 20240108 | 144700 | 2776454985 | 2215 | 2215 | 2215 | 2215 | 0 |
| 253 | 20240108 | 144600 | 2776454985 | 2215 | 2205 | 2215 | 2200 | 4494 |
| 254 | 20240108 | 144500 | 2766563160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 255 | 20240108 | 144400 | 2766563160 | 2220 | 2210 | 2220 | 2210 | 10492 |
| 256 | 20240108 | 144300 | 2743375830 | 2210 | 2220 | 2220 | 2210 | 6422 |
| 257 | 20240108 | 144200 | 2729123495 | 2220 | 2225 | 2225 | 2210 | 10387 |
| 258 | 20240108 | 144100 | 2706064330 | 2235 | 2240 | 2240 | 2235 | 897 |
| 259 | 20240108 | 144000 | 2704055835 | 2255 | 2275 | 2275 | 2240 | 2668 |
| 260 | 20240108 | 143900 | 2698043350 | 2250 | 2240 | 2280 | 2235 | 30381 |
| 261 | 20240108 | 143800 | 2629037175 | 2245 | 2250 | 2265 | 2210 | 25605 |
| 262 | 20240108 | 143700 | 2571665105 | 2255 | 2235 | 2255 | 2210 | 28721 |
| 263 | 20240108 | 143600 | 2507101325 | 2250 | 2230 | 2250 | 2230 | 18607 |
| 264 | 20240108 | 143500 | 2465390380 | 2240 | 2210 | 2240 | 2210 | 25000 |
| 265 | 20240108 | 143400 | 2409850790 | 2215 | 2180 | 2215 | 2180 | 16056 |
| 266 | 20240108 | 143300 | 2374637390 | 2180 | 2165 | 2180 | 2165 | 18215 |
| 267 | 20240108 | 143200 | 2335017300 | 2165 | 2165 | 2165 | 2160 | 6541 |
| 268 | 20240108 | 143100 | 2320856040 | 2165 | 2155 | 2165 | 2145 | 7375 |
| 269 | 20240108 | 143000 | 2304940140 | 2155 | 2155 | 2155 | 2155 | 10 |
| 270 | 20240108 | 142900 | 2304918590 | 2145 | 2145 | 2150 | 2145 | 801 |
| 271 | 20240108 | 142800 | 2303199695 | 2155 | 2155 | 2155 | 2155 | 0 |
| 272 | 20240108 | 142700 | 2303199695 | 2155 | 2155 | 2155 | 2150 | 1284 |
| 273 | 20240108 | 142600 | 2300437625 | 2155 | 2150 | 2155 | 2150 | 152 |
| 274 | 20240108 | 142500 | 2300110765 | 2155 | 2160 | 2160 | 2130 | 56242 |
| 275 | 20240108 | 142400 | 2179904710 | 2160 | 2165 | 2165 | 2135 | 107753 |
| 276 | 20240108 | 142300 | 1949110125 | 2150 | 2165 | 2165 | 2150 | 10000 |
| 277 | 20240108 | 142200 | 1927546550 | 2175 | 2170 | 2175 | 2170 | 1859 |
| 278 | 20240108 | 142100 | 1923507665 | 2175 | 2180 | 2180 | 2160 | 20141 |
| 279 | 20240108 | 142000 | 1879956040 | 2180 | 2180 | 2180 | 2180 | 997 |
| 280 | 20240108 | 141900 | 1877782580 | 2185 | 2180 | 2185 | 2180 | 2 |
| 281 | 20240108 | 141800 | 1877778215 | 2180 | 2180 | 2180 | 2180 | 3 |
| 282 | 20240108 | 141700 | 1877771675 | 2185 | 2185 | 2185 | 2185 | 4500 |
| 283 | 20240108 | 141600 | 1867939175 | 2180 | 2180 | 2180 | 2180 | 0 |
| 284 | 20240108 | 141500 | 1867939175 | 2180 | 2180 | 2180 | 2180 | 0 |
| 285 | 20240108 | 141400 | 1867939175 | 2180 | 2180 | 2180 | 2180 | 3000 |
| 286 | 20240108 | 141300 | 1861399175 | 2180 | 2180 | 2180 | 2180 | 0 |
| 287 | 20240108 | 141200 | 1861399175 | 2180 | 2180 | 2180 | 2180 | 11 |
| 288 | 20240108 | 141100 | 1861375195 | 2180 | 2185 | 2185 | 2180 | 10006 |
| 289 | 20240108 | 141000 | 1839532615 | 2190 | 2190 | 2190 | 2190 | 1043 |
| 290 | 20240108 | 140900 | 1837248445 | 2190 | 2195 | 2195 | 2190 | 113 |
| 291 | 20240108 | 140800 | 1837000810 | 2190 | 2190 | 2190 | 2190 | 73 |
| 292 | 20240108 | 140700 | 1836840940 | 2190 | 2190 | 2190 | 2190 | 18 |
| 293 | 20240108 | 140600 | 1836801520 | 2190 | 2190 | 2190 | 2190 | 1 |
| 294 | 20240108 | 140500 | 1836799330 | 2185 | 2185 | 2185 | 2185 | 500 |
| 295 | 20240108 | 140400 | 1835706830 | 2185 | 2185 | 2185 | 2185 | 0 |
| 296 | 20240108 | 140300 | 1835706830 | 2185 | 2185 | 2185 | 2185 | 0 |
| 297 | 20240108 | 140200 | 1835706830 | 2185 | 2185 | 2185 | 2185 | 0 |
| 298 | 20240108 | 140100 | 1835706830 | 2185 | 2190 | 2190 | 2185 | 10002 |
| 299 | 20240108 | 140000 | 1813850655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 300 | 20240108 | 135900 | 1813850655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 301 | 20240108 | 135800 | 1813850655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 302 | 20240108 | 135700 | 1813850655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 303 | 20240108 | 135600 | 1813850655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 304 | 20240108 | 135500 | 1813850655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 305 | 20240108 | 135400 | 1813850655 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 306 | 20240108 | 135300 | 1811660655 | 2190 | 2190 | 2195 | 2190 | 2035 |
| 307 | 20240108 | 135200 | 1807203950 | 2190 | 2200 | 2200 | 2190 | 4623 |
| 308 | 20240108 | 135100 | 1797078505 | 2200 | 2200 | 2200 | 2200 | 50 |
| 309 | 20240108 | 135000 | 1796968505 | 2195 | 2195 | 2195 | 2195 | 0 |
| 310 | 20240108 | 134900 | 1796968505 | 2195 | 2195 | 2195 | 2195 | 8 |
| 311 | 20240108 | 134800 | 1796950945 | 2195 | 2195 | 2195 | 2195 | 1 |
| 312 | 20240108 | 134700 | 1796948750 | 2195 | 2195 | 2195 | 2195 | 20 |
| 313 | 20240108 | 134600 | 1796904850 | 2195 | 2195 | 2195 | 2195 | 1 |
| 314 | 20240108 | 134500 | 1796902655 | 2195 | 2195 | 2195 | 2195 | 14 |
| 315 | 20240108 | 134400 | 1796871925 | 2195 | 2195 | 2195 | 2195 | 33 |
| 316 | 20240108 | 134300 | 1796799490 | 2195 | 2195 | 2195 | 2195 | 364 |
| 317 | 20240108 | 134200 | 1796000510 | 2195 | 2195 | 2195 | 2195 | 536 |
| 318 | 20240108 | 134100 | 1794823990 | 2195 | 2195 | 2195 | 2195 | 3 |
| 319 | 20240108 | 134000 | 1794817405 | 2195 | 2195 | 2195 | 2195 | 0 |
| 320 | 20240108 | 133900 | 1794817405 | 2195 | 2195 | 2195 | 2195 | 0 |
| 321 | 20240108 | 133800 | 1794817405 | 2195 | 2195 | 2195 | 2195 | 0 |
| 322 | 20240108 | 133700 | 1794817405 | 2195 | 2195 | 2195 | 2195 | 0 |
| 323 | 20240108 | 133600 | 1794817405 | 2195 | 2195 | 2195 | 2195 | 0 |
| 324 | 20240108 | 133500 | 1794817405 | 2195 | 2195 | 2195 | 2195 | 45 |
| 325 | 20240108 | 133400 | 1794718630 | 2195 | 2195 | 2195 | 2195 | 25 |
| 326 | 20240108 | 133300 | 1794663755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 327 | 20240108 | 133200 | 1794663755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 328 | 20240108 | 133100 | 1794663755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 329 | 20240108 | 133000 | 1794663755 | 2200 | 2200 | 2200 | 2200 | 0 |
| 330 | 20240108 | 132900 | 1794663755 | 2200 | 2195 | 2200 | 2195 | 301 |
| 331 | 20240108 | 132800 | 1794001560 | 2200 | 2200 | 2200 | 2200 | 0 |
| 332 | 20240108 | 132700 | 1794001560 | 2200 | 2205 | 2205 | 2200 | 957 |
| 333 | 20240108 | 132600 | 1791896155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 334 | 20240108 | 132500 | 1791896155 | 2200 | 2200 | 2200 | 2200 | 1 |
| 335 | 20240108 | 132400 | 1791893955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 336 | 20240108 | 132300 | 1791893955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 337 | 20240108 | 132200 | 1791893955 | 2200 | 2200 | 2200 | 2200 | 2 |
| 338 | 20240108 | 132100 | 1791889555 | 2200 | 2200 | 2200 | 2200 | 2 |
| 339 | 20240108 | 132000 | 1791885155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 340 | 20240108 | 131900 | 1791885155 | 2200 | 2200 | 2200 | 2200 | 1 |
| 341 | 20240108 | 131800 | 1791882955 | 2210 | 2210 | 2210 | 2210 | 34 |
| 342 | 20240108 | 131700 | 1791807815 | 2210 | 2210 | 2210 | 2210 | 150 |
| 343 | 20240108 | 131600 | 1791476315 | 2210 | 2210 | 2210 | 2210 | 100 |
| 344 | 20240108 | 131500 | 1791255315 | 2215 | 2215 | 2215 | 2215 | 0 |
| 345 | 20240108 | 131400 | 1791255315 | 2215 | 2215 | 2215 | 2215 | 66 |
| 346 | 20240108 | 131300 | 1791109125 | 2215 | 2215 | 2215 | 2215 | 10 |
| 347 | 20240108 | 131200 | 1791086975 | 2200 | 2200 | 2200 | 2200 | 1 |
| 348 | 20240108 | 131100 | 1791084775 | 2200 | 2200 | 2200 | 2200 | 4 |
| 349 | 20240108 | 131000 | 1791075975 | 2210 | 2210 | 2210 | 2210 | 1458 |
| 350 | 20240108 | 130900 | 1787853795 | 2200 | 2210 | 2215 | 2200 | 10230 |
| 351 | 20240108 | 130800 | 1765245500 | 2200 | 2210 | 2215 | 2200 | 8315 |
| 352 | 20240108 | 130700 | 1746855980 | 2210 | 2210 | 2210 | 2210 | 3020 |
| 353 | 20240108 | 130600 | 1740181780 | 2205 | 2205 | 2205 | 2205 | 74 |
| 354 | 20240108 | 130500 | 1740018610 | 2200 | 2195 | 2200 | 2195 | 26 |
| 355 | 20240108 | 130400 | 1739961415 | 2195 | 2195 | 2195 | 2195 | 481 |
| 356 | 20240108 | 130300 | 1738905620 | 2195 | 2195 | 2195 | 2190 | 219 |
| 357 | 20240108 | 130200 | 1738424920 | 2195 | 2195 | 2195 | 2195 | 1 |
| 358 | 20240108 | 130100 | 1738422725 | 2210 | 2210 | 2210 | 2210 | 0 |
| 359 | 20240108 | 130000 | 1738422725 | 2210 | 2210 | 2210 | 2210 | 1 |
| 360 | 20240108 | 125900 | 1738420515 | 2210 | 2195 | 2210 | 2195 | 2 |
| 361 | 20240108 | 125800 | 1738416110 | 2195 | 2195 | 2195 | 2195 | 1 |
| 362 | 20240108 | 125700 | 1738413915 | 2190 | 2190 | 2190 | 2190 | 0 |
| 363 | 20240108 | 125600 | 1738413915 | 2190 | 2190 | 2190 | 2190 | 0 |
| 364 | 20240108 | 125500 | 1738413915 | 2190 | 2190 | 2190 | 2190 | 1 |
| 365 | 20240108 | 125400 | 1738411725 | 2190 | 2190 | 2190 | 2190 | 1 |
| 366 | 20240108 | 125300 | 1738409535 | 2190 | 2190 | 2190 | 2190 | 3 |
| 367 | 20240108 | 125200 | 1738402965 | 2190 | 2190 | 2190 | 2190 | 21 |
| 368 | 20240108 | 125100 | 1738356975 | 2185 | 2185 | 2185 | 2185 | 2 |
| 369 | 20240108 | 125000 | 1738352605 | 2185 | 2185 | 2185 | 2185 | 8 |
| 370 | 20240108 | 124900 | 1738335125 | 2185 | 2185 | 2185 | 2185 | 2 |
| 371 | 20240108 | 124800 | 1738330755 | 2185 | 2185 | 2185 | 2185 | 0 |
| 372 | 20240108 | 124700 | 1738330755 | 2185 | 2185 | 2185 | 2185 | 0 |
| 373 | 20240108 | 124600 | 1738330755 | 2185 | 2185 | 2185 | 2185 | 0 |
| 374 | 20240108 | 124500 | 1738330755 | 2185 | 2185 | 2185 | 2185 | 2 |
| 375 | 20240108 | 124400 | 1738326385 | 2185 | 2195 | 2195 | 2185 | 51 |
| 376 | 20240108 | 124300 | 1738214450 | 2190 | 2210 | 2210 | 2190 | 2261 |
| 377 | 20240108 | 124200 | 1733262440 | 2190 | 2190 | 2190 | 2190 | 27 |
| 378 | 20240108 | 124100 | 1733203310 | 2190 | 2190 | 2190 | 2190 | 2 |
| 379 | 20240108 | 124000 | 1733198930 | 2190 | 2190 | 2190 | 2190 | 1025 |
| 380 | 20240108 | 123900 | 1730954180 | 2190 | 2190 | 2190 | 2190 | 3 |
| 381 | 20240108 | 123800 | 1730947610 | 2190 | 2190 | 2190 | 2190 | 0 |
| 382 | 20240108 | 123700 | 1730947610 | 2190 | 2195 | 2195 | 2190 | 2200 |
| 383 | 20240108 | 123600 | 1726119610 | 2195 | 2195 | 2195 | 2195 | 0 |
| 384 | 20240108 | 123500 | 1726119610 | 2195 | 2195 | 2195 | 2195 | 2 |
| 385 | 20240108 | 123400 | 1726115220 | 2195 | 2195 | 2195 | 2195 | 2 |
| 386 | 20240108 | 123300 | 1726110830 | 2195 | 2195 | 2195 | 2195 | 2 |
| 387 | 20240108 | 123200 | 1726106440 | 2200 | 2200 | 2200 | 2200 | 20 |
| 388 | 20240108 | 123100 | 1726062440 | 2200 | 2195 | 2200 | 2195 | 8771 |
| 389 | 20240108 | 123000 | 1706766255 | 2200 | 2195 | 2200 | 2195 | 995 |
| 390 | 20240108 | 122900 | 1704577480 | 2190 | 2190 | 2190 | 2190 | 2 |
| 391 | 20240108 | 122800 | 1704573100 | 2190 | 2190 | 2190 | 2190 | 0 |
| 392 | 20240108 | 122700 | 1704573100 | 2190 | 2190 | 2190 | 2190 | 0 |
| 393 | 20240108 | 122600 | 1704573100 | 2190 | 2190 | 2190 | 2190 | 50 |
| 394 | 20240108 | 122500 | 1704463600 | 2190 | 2190 | 2190 | 2190 | 1 |
| 395 | 20240108 | 122400 | 1704461410 | 2190 | 2190 | 2190 | 2190 | 0 |
| 396 | 20240108 | 122300 | 1704461410 | 2190 | 2190 | 2190 | 2190 | 2093 |
| 397 | 20240108 | 122200 | 1699877740 | 2190 | 2190 | 2190 | 2190 | 19 |
| 398 | 20240108 | 122100 | 1699836130 | 2190 | 2190 | 2190 | 2190 | 1 |
| 399 | 20240108 | 122000 | 1699833940 | 2190 | 2190 | 2190 | 2190 | 0 |
| 400 | 20240108 | 121900 | 1699833940 | 2190 | 2190 | 2190 | 2190 | 1 |
| 401 | 20240108 | 121800 | 1699831750 | 2190 | 2190 | 2190 | 2190 | 1 |
| 402 | 20240108 | 121700 | 1699829560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 403 | 20240108 | 121600 | 1699829560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 404 | 20240108 | 121500 | 1699829560 | 2190 | 2190 | 2190 | 2190 | 2501 |
| 405 | 20240108 | 121400 | 1694352370 | 2190 | 2190 | 2190 | 2190 | 1 |
| 406 | 20240108 | 121300 | 1694350180 | 2190 | 2190 | 2190 | 2190 | 2 |
| 407 | 20240108 | 121200 | 1694345800 | 2190 | 2190 | 2190 | 2190 | 2 |
| 408 | 20240108 | 121100 | 1694341420 | 2195 | 2195 | 2195 | 2195 | 0 |
| 409 | 20240108 | 121000 | 1694341420 | 2195 | 2195 | 2195 | 2195 | 10 |
| 410 | 20240108 | 120900 | 1694319470 | 2200 | 2190 | 2200 | 2190 | 1018 |
| 411 | 20240108 | 120800 | 1692080085 | 2195 | 2195 | 2195 | 2195 | 177 |
| 412 | 20240108 | 120700 | 1691691570 | 2195 | 2195 | 2195 | 2195 | 234 |
| 413 | 20240108 | 120600 | 1691177940 | 2195 | 2195 | 2195 | 2195 | 0 |
| 414 | 20240108 | 120500 | 1691177940 | 2195 | 2195 | 2195 | 2195 | 2 |
| 415 | 20240108 | 120400 | 1691173550 | 2195 | 2195 | 2195 | 2195 | 2 |
| 416 | 20240108 | 120300 | 1691169160 | 2195 | 2195 | 2195 | 2195 | 1 |
| 417 | 20240108 | 120200 | 1691166965 | 2205 | 2195 | 2205 | 2195 | 23 |
| 418 | 20240108 | 120100 | 1691116430 | 2190 | 2210 | 2210 | 2190 | 1312 |
| 419 | 20240108 | 120000 | 1688221790 | 2210 | 2210 | 2210 | 2210 | 100 |
| 420 | 20240108 | 115900 | 1688000790 | 2210 | 2210 | 2210 | 2210 | 1 |
| 421 | 20240108 | 115800 | 1687998580 | 2190 | 2200 | 2210 | 2190 | 19654 |
| 422 | 20240108 | 115700 | 1644906485 | 2200 | 2215 | 2215 | 2200 | 1693 |
| 423 | 20240108 | 115600 | 1641181855 | 2205 | 2205 | 2205 | 2205 | 0 |
| 424 | 20240108 | 115500 | 1641181855 | 2205 | 2205 | 2205 | 2205 | 10001 |
| 425 | 20240108 | 115400 | 1619129650 | 2215 | 2210 | 2215 | 2205 | 608 |
| 426 | 20240108 | 115300 | 1617783040 | 2200 | 2200 | 2200 | 2200 | 2 |
| 427 | 20240108 | 115200 | 1617778640 | 2200 | 2200 | 2200 | 2200 | 2 |
| 428 | 20240108 | 115100 | 1617774240 | 2210 | 2205 | 2210 | 2205 | 278 |
| 429 | 20240108 | 115000 | 1617161235 | 2195 | 2205 | 2205 | 2195 | 8463 |
| 430 | 20240108 | 114900 | 1598544680 | 2200 | 2210 | 2210 | 2200 | 5463 |
| 431 | 20240108 | 114800 | 1586522320 | 2220 | 2210 | 2220 | 2210 | 5761 |
| 432 | 20240108 | 114700 | 1573762405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 433 | 20240108 | 114600 | 1573762405 | 2200 | 2200 | 2200 | 2200 | 1329 |
| 434 | 20240108 | 114500 | 1570838605 | 2200 | 2195 | 2200 | 2195 | 544 |
| 435 | 20240108 | 114400 | 1569641810 | 2195 | 2200 | 2200 | 2195 | 11021 |
| 436 | 20240108 | 114300 | 1545445610 | 2195 | 2200 | 2200 | 2195 | 2000 |
| 437 | 20240108 | 114200 | 1541045615 | 2215 | 2215 | 2215 | 2215 | 10002 |
| 438 | 20240108 | 114100 | 1518891185 | 2215 | 2215 | 2215 | 2215 | 7002 |
| 439 | 20240108 | 114000 | 1503381755 | 2205 | 2205 | 2205 | 2205 | 1073 |
| 440 | 20240108 | 113900 | 1501015790 | 2205 | 2200 | 2205 | 2200 | 45 |
| 441 | 20240108 | 113800 | 1500916570 | 2215 | 2195 | 2215 | 2195 | 17155 |
| 442 | 20240108 | 113700 | 1463125395 | 2195 | 2180 | 2195 | 2180 | 15809 |
| 443 | 20240108 | 113600 | 1428551175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 444 | 20240108 | 113500 | 1428551175 | 2160 | 2160 | 2160 | 2160 | 2 |
| 445 | 20240108 | 113400 | 1428546855 | 2160 | 2160 | 2160 | 2160 | 1 |
| 446 | 20240108 | 113300 | 1428544695 | 2160 | 2160 | 2160 | 2160 | 1 |
| 447 | 20240108 | 113200 | 1428542535 | 2175 | 2180 | 2180 | 2160 | 8032 |
| 448 | 20240108 | 113100 | 1411072815 | 2180 | 2180 | 2180 | 2180 | 0 |
| 449 | 20240108 | 113000 | 1411072815 | 2180 | 2180 | 2180 | 2180 | 1 |
| 450 | 20240108 | 112900 | 1411070635 | 2160 | 2180 | 2180 | 2160 | 4 |
| 451 | 20240108 | 112800 | 1411061975 | 2165 | 2165 | 2165 | 2165 | 500 |
| 452 | 20240108 | 112700 | 1409979475 | 2165 | 2165 | 2165 | 2165 | 10000 |
| 453 | 20240108 | 112600 | 1388329475 | 2185 | 2185 | 2185 | 2185 | 1 |
| 454 | 20240108 | 112500 | 1388327290 | 2185 | 2170 | 2185 | 2170 | 3 |
| 455 | 20240108 | 112400 | 1388320765 | 2185 | 2185 | 2185 | 2165 | 15825 |
| 456 | 20240108 | 112300 | 1353901330 | 2185 | 2175 | 2185 | 2175 | 10 |
| 457 | 20240108 | 112200 | 1353879565 | 2175 | 2175 | 2185 | 2175 | 1165 |
| 458 | 20240108 | 112100 | 1351345590 | 2175 | 2155 | 2175 | 2155 | 18 |
| 459 | 20240108 | 112000 | 1351306600 | 2155 | 2155 | 2155 | 2155 | 0 |
| 460 | 20240108 | 111900 | 1351306600 | 2155 | 2175 | 2175 | 2155 | 3011 |
| 461 | 20240108 | 111800 | 1344817695 | 2155 | 2160 | 2165 | 2155 | 3014 |
| 462 | 20240108 | 111700 | 1338302760 | 2160 | 2160 | 2160 | 2160 | 0 |
| 463 | 20240108 | 111600 | 1338302760 | 2160 | 2160 | 2160 | 2160 | 0 |
| 464 | 20240108 | 111500 | 1338302760 | 2160 | 2160 | 2160 | 2160 | 1 |
| 465 | 20240108 | 111400 | 1338300600 | 2160 | 2160 | 2160 | 2160 | 1 |
| 466 | 20240108 | 111300 | 1338298440 | 2155 | 2155 | 2155 | 2155 | 1 |
| 467 | 20240108 | 111200 | 1338296285 | 2155 | 2160 | 2165 | 2155 | 390 |
| 468 | 20240108 | 111100 | 1337453250 | 2160 | 2160 | 2160 | 2160 | 378 |
| 469 | 20240108 | 111000 | 1336636770 | 2160 | 2160 | 2160 | 2160 | 30 |
| 470 | 20240108 | 110900 | 1336571970 | 2160 | 2175 | 2175 | 2160 | 3038 |
| 471 | 20240108 | 110800 | 1330002270 | 2180 | 2180 | 2180 | 2180 | 10 |
| 472 | 20240108 | 110700 | 1329980470 | 2155 | 2155 | 2155 | 2155 | 0 |
| 473 | 20240108 | 110600 | 1329980470 | 2155 | 2155 | 2155 | 2155 | 0 |
| 474 | 20240108 | 110500 | 1329980470 | 2155 | 2155 | 2155 | 2155 | 187 |
| 475 | 20240108 | 110400 | 1329577485 | 2155 | 2155 | 2155 | 2155 | 302 |
| 476 | 20240108 | 110300 | 1328926675 | 2155 | 2155 | 2155 | 2155 | 3 |
| 477 | 20240108 | 110200 | 1328920210 | 2155 | 2155 | 2155 | 2155 | 21 |
| 478 | 20240108 | 110100 | 1328874955 | 2155 | 2155 | 2155 | 2155 | 2 |
| 479 | 20240108 | 110000 | 1328870645 | 2155 | 2160 | 2160 | 2155 | 12 |
| 480 | 20240108 | 105900 | 1328844775 | 2155 | 2155 | 2180 | 2155 | 4 |
| 481 | 20240108 | 105800 | 1328836105 | 2180 | 2160 | 2180 | 2155 | 1266 |
| 482 | 20240108 | 105700 | 1326097530 | 2165 | 2165 | 2185 | 2165 | 753 |
| 483 | 20240108 | 105600 | 1324467255 | 2165 | 2160 | 2175 | 2160 | 131 |
| 484 | 20240108 | 105500 | 1324184235 | 2185 | 2160 | 2185 | 2155 | 1116 |
| 485 | 20240108 | 105400 | 1321774185 | 2160 | 2160 | 2165 | 2160 | 732 |
| 486 | 20240108 | 105300 | 1320193055 | 2165 | 2160 | 2170 | 2160 | 1475 |
| 487 | 20240108 | 105200 | 1316999375 | 2160 | 2145 | 2160 | 2145 | 525 |
| 488 | 20240108 | 105100 | 1315865720 | 2150 | 2140 | 2150 | 2140 | 22272 |
| 489 | 20240108 | 105000 | 1268068435 | 2140 | 2140 | 2140 | 2140 | 505 |
| 490 | 20240108 | 104900 | 1266987735 | 2130 | 2135 | 2150 | 2130 | 4628 |
| 491 | 20240108 | 104800 | 1257128835 | 2135 | 2150 | 2150 | 2135 | 17109 |
| 492 | 20240108 | 104700 | 1220507880 | 2150 | 2150 | 2150 | 2145 | 7425 |
| 493 | 20240108 | 104600 | 1204544240 | 2150 | 2150 | 2150 | 2150 | 0 |
| 494 | 20240108 | 104500 | 1204544240 | 2150 | 2145 | 2150 | 2145 | 11564 |
| 495 | 20240108 | 104400 | 1179683395 | 2150 | 2150 | 2150 | 2145 | 10336 |
| 496 | 20240108 | 104300 | 1157462085 | 2150 | 2150 | 2150 | 2150 | 1 |
| 497 | 20240108 | 104200 | 1157459935 | 2150 | 2150 | 2160 | 2150 | 522 |
| 498 | 20240108 | 104100 | 1156332635 | 2150 | 2160 | 2160 | 2150 | 97781 |
| 499 | 20240108 | 104000 | 946088930 | 2155 | 2160 | 2160 | 2155 | 2500 |
| 500 | 20240108 | 103900 | 940693770 | 2155 | 2155 | 2155 | 2155 | 4123 |
| 501 | 20240108 | 103800 | 931808705 | 2155 | 2160 | 2160 | 2155 | 13 |
| 502 | 20240108 | 103700 | 931780630 | 2165 | 2160 | 2165 | 2160 | 619 |
| 503 | 20240108 | 103600 | 930440920 | 2160 | 2160 | 2160 | 2160 | 375 |
| 504 | 20240108 | 103500 | 929630920 | 2155 | 2160 | 2160 | 2155 | 1571 |
| 505 | 20240108 | 103400 | 926238560 | 2160 | 2160 | 2175 | 2155 | 1134 |
| 506 | 20240108 | 103300 | 923789050 | 2160 | 2155 | 2170 | 2155 | 2078 |
| 507 | 20240108 | 103200 | 919289590 | 2155 | 2165 | 2165 | 2155 | 3170 |
| 508 | 20240108 | 103100 | 912457370 | 2150 | 2165 | 2170 | 2150 | 16682 |
| 509 | 20240108 | 103000 | 876480005 | 2165 | 2170 | 2170 | 2165 | 3061 |
| 510 | 20240108 | 102900 | 869844640 | 2170 | 2175 | 2175 | 2170 | 970 |
| 511 | 20240108 | 102800 | 867734910 | 2175 | 2180 | 2180 | 2175 | 1679 |
| 512 | 20240108 | 102700 | 864080125 | 2180 | 2180 | 2185 | 2180 | 167 |
| 513 | 20240108 | 102600 | 863716060 | 2175 | 2175 | 2175 | 2175 | 283 |
| 514 | 20240108 | 102500 | 863100535 | 2175 | 2170 | 2175 | 2170 | 213 |
| 515 | 20240108 | 102400 | 862637270 | 2170 | 2170 | 2170 | 2170 | 4 |
| 516 | 20240108 | 102300 | 862628590 | 2170 | 2170 | 2170 | 2170 | 11 |
| 517 | 20240108 | 102200 | 862604720 | 2170 | 2170 | 2175 | 2170 | 1320 |
| 518 | 20240108 | 102100 | 859740295 | 2170 | 2170 | 2170 | 2170 | 1852 |
| 519 | 20240108 | 102000 | 855721455 | 2170 | 2175 | 2175 | 2170 | 3380 |
| 520 | 20240108 | 101900 | 848382085 | 2175 | 2175 | 2175 | 2175 | 2054 |
| 521 | 20240108 | 101800 | 843914635 | 2175 | 2175 | 2175 | 2175 | 0 |
| 522 | 20240108 | 101700 | 843914635 | 2175 | 2175 | 2175 | 2175 | 100 |
| 523 | 20240108 | 101600 | 843697135 | 2175 | 2180 | 2180 | 2175 | 2692 |
| 524 | 20240108 | 101500 | 837836315 | 2180 | 2175 | 2180 | 2175 | 313 |
| 525 | 20240108 | 101400 | 837154030 | 2175 | 2180 | 2180 | 2175 | 5384 |
| 526 | 20240108 | 101300 | 825416915 | 2180 | 2180 | 2190 | 2180 | 2113 |
| 527 | 20240108 | 101200 | 820810095 | 2180 | 2190 | 2190 | 2180 | 1467 |
| 528 | 20240108 | 101100 | 817597375 | 2190 | 2180 | 2190 | 2180 | 1571 |
| 529 | 20240108 | 101000 | 814158075 | 2180 | 2180 | 2180 | 2180 | 671 |
| 530 | 20240108 | 100900 | 812695295 | 2180 | 2180 | 2180 | 2180 | 1 |
| 531 | 20240108 | 100800 | 812693115 | 2180 | 2180 | 2180 | 2180 | 30 |
| 532 | 20240108 | 100700 | 812627715 | 2200 | 2200 | 2200 | 2200 | 2 |
| 533 | 20240108 | 100600 | 812623315 | 2200 | 2185 | 2200 | 2175 | 14859 |
| 534 | 20240108 | 100500 | 780243210 | 2200 | 2200 | 2200 | 2200 | 5 |
| 535 | 20240108 | 100400 | 780232210 | 2200 | 2195 | 2200 | 2185 | 8367 |
| 536 | 20240108 | 100300 | 761908795 | 2195 | 2195 | 2195 | 2195 | 1967 |
| 537 | 20240108 | 100200 | 757591230 | 2200 | 2205 | 2205 | 2200 | 12502 |
| 538 | 20240108 | 100100 | 730086435 | 2205 | 2205 | 2205 | 2205 | 2 |
| 539 | 20240108 | 100000 | 730082025 | 2205 | 2205 | 2210 | 2205 | 1306 |
| 540 | 20240108 | 095900 | 727202280 | 2205 | 2215 | 2215 | 2200 | 74 |
| 541 | 20240108 | 095800 | 727038425 | 2205 | 2205 | 2205 | 2200 | 1240 |
| 542 | 20240108 | 095700 | 724304480 | 2205 | 2215 | 2215 | 2205 | 312 |
| 543 | 20240108 | 095600 | 723616410 | 2200 | 2200 | 2200 | 2200 | 554 |
| 544 | 20240108 | 095500 | 722397610 | 2205 | 2205 | 2205 | 2205 | 595 |
| 545 | 20240108 | 095400 | 721085635 | 2205 | 2215 | 2215 | 2205 | 62 |
| 546 | 20240108 | 095300 | 720948315 | 2215 | 2215 | 2215 | 2215 | 128 |
| 547 | 20240108 | 095200 | 720664795 | 2205 | 2200 | 2205 | 2200 | 43 |
| 548 | 20240108 | 095100 | 720570180 | 2200 | 2215 | 2215 | 2200 | 2423 |
| 549 | 20240108 | 095000 | 715231845 | 2200 | 2205 | 2205 | 2200 | 4370 |
| 550 | 20240108 | 094900 | 705612225 | 2200 | 2200 | 2200 | 2200 | 1 |
| 551 | 20240108 | 094800 | 705610025 | 2215 | 2215 | 2215 | 2215 | 0 |
| 552 | 20240108 | 094700 | 705610025 | 2215 | 2200 | 2215 | 2200 | 51 |
| 553 | 20240108 | 094600 | 705497735 | 2200 | 2205 | 2210 | 2200 | 5836 |
| 554 | 20240108 | 094500 | 692618580 | 2210 | 2210 | 2210 | 2210 | 707 |
| 555 | 20240108 | 094400 | 691056110 | 2210 | 2220 | 2220 | 2210 | 181 |
| 556 | 20240108 | 094300 | 690655500 | 2210 | 2210 | 2210 | 2210 | 87 |
| 557 | 20240108 | 094200 | 690463230 | 2210 | 2220 | 2225 | 2210 | 12 |
| 558 | 20240108 | 094100 | 690436555 | 2225 | 2225 | 2225 | 2225 | 500 |
| 559 | 20240108 | 094000 | 689324055 | 2225 | 2205 | 2225 | 2205 | 15 |
| 560 | 20240108 | 093900 | 689290880 | 2225 | 2205 | 2225 | 2205 | 9 |
| 561 | 20240108 | 093800 | 689270905 | 2225 | 2205 | 2225 | 2205 | 10 |
| 562 | 20240108 | 093700 | 689248835 | 2205 | 2210 | 2210 | 2205 | 500 |
| 563 | 20240108 | 093600 | 688145400 | 2210 | 2210 | 2210 | 2210 | 161 |
| 564 | 20240108 | 093500 | 687789590 | 2210 | 2210 | 2230 | 2210 | 59 |
| 565 | 20240108 | 093400 | 687659140 | 2210 | 2230 | 2230 | 2210 | 65 |
| 566 | 20240108 | 093300 | 687514860 | 2230 | 2220 | 2230 | 2215 | 458 |
| 567 | 20240108 | 093200 | 686499925 | 2210 | 2230 | 2230 | 2205 | 8765 |
| 568 | 20240108 | 093100 | 667141930 | 2225 | 2220 | 2225 | 2220 | 960 |
| 569 | 20240108 | 093000 | 665009905 | 2210 | 2220 | 2220 | 2210 | 3774 |
| 570 | 20240108 | 092900 | 656668485 | 2210 | 2210 | 2210 | 2210 | 88 |
| 571 | 20240108 | 092800 | 656474005 | 2210 | 2210 | 2215 | 2210 | 2848 |
| 572 | 20240108 | 092700 | 650177755 | 2210 | 2220 | 2220 | 2210 | 1256 |
| 573 | 20240108 | 092600 | 647393785 | 2220 | 2220 | 2230 | 2220 | 9300 |
| 574 | 20240108 | 092500 | 626744785 | 2230 | 2230 | 2230 | 2225 | 6741 |
| 575 | 20240108 | 092400 | 611731555 | 2230 | 2230 | 2230 | 2230 | 21 |
| 576 | 20240108 | 092300 | 611684725 | 2230 | 2240 | 2240 | 2230 | 12 |
| 577 | 20240108 | 092200 | 611657865 | 2230 | 2240 | 2240 | 2230 | 1001 |
| 578 | 20240108 | 092100 | 609415635 | 2245 | 2245 | 2245 | 2245 | 0 |
| 579 | 20240108 | 092000 | 609415635 | 2245 | 2245 | 2250 | 2225 | 10871 |
| 580 | 20240108 | 091900 | 585017100 | 2245 | 2240 | 2245 | 2240 | 2 |
| 581 | 20240108 | 091800 | 585012615 | 2225 | 2220 | 2245 | 2220 | 131809 |
| 582 | 20240108 | 091700 | 292335480 | 2220 | 2220 | 2220 | 2220 | 1 |
| 583 | 20240108 | 091600 | 292333260 | 2210 | 2200 | 2210 | 2200 | 104 |
| 584 | 20240108 | 091500 | 292103470 | 2200 | 2200 | 2205 | 2200 | 4145 |
| 585 | 20240108 | 091400 | 282977970 | 2200 | 2210 | 2210 | 2195 | 27208 |
| 586 | 20240108 | 091300 | 222858230 | 2210 | 2215 | 2220 | 2210 | 6910 |
| 587 | 20240108 | 091200 | 207567145 | 2215 | 2215 | 2220 | 2215 | 552 |
| 588 | 20240108 | 091100 | 206341965 | 2225 | 2215 | 2225 | 2215 | 224 |
| 589 | 20240108 | 091000 | 205844115 | 2215 | 2215 | 2220 | 2215 | 1883 |
| 590 | 20240108 | 090900 | 201668270 | 2215 | 2215 | 2220 | 2210 | 2103 |
| 591 | 20240108 | 090800 | 197011625 | 2215 | 2220 | 2220 | 2215 | 1377 |
| 592 | 20240108 | 090700 | 193960150 | 2215 | 2225 | 2225 | 2210 | 3122 |
| 593 | 20240108 | 090600 | 187039715 | 2225 | 2230 | 2235 | 2225 | 708 |
| 594 | 20240108 | 090500 | 185461665 | 2230 | 2235 | 2250 | 2230 | 3320 |
| 595 | 20240108 | 090400 | 178044440 | 2245 | 2260 | 2260 | 2245 | 3141 |
| 596 | 20240108 | 090300 | 170983175 | 2255 | 2255 | 2255 | 2255 | 18 |
| 597 | 20240108 | 090200 | 170942585 | 2265 | 2265 | 2265 | 2265 | 2 |
| 598 | 20240108 | 090100 | 170938055 | 2265 | 2265 | 2265 | 2260 | 37001 |
| 599 | 20240108 | 090000 | 87230790 | 2270 | 2255 | 2285 | 2255 | 38370 |