29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 3 | 20240109 | 185100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20240109 | 185000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20240109 | 184900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20240109 | 184800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20240109 | 184700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20240109 | 184600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20240109 | 184500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20240109 | 184400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20240109 | 184300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20240109 | 184200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20240109 | 184100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20240109 | 184000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20240109 | 183900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20240109 | 183800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20240109 | 183700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20240109 | 183600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20240109 | 183500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20240109 | 183400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20240109 | 183300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20240109 | 183200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20240109 | 183100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20240109 | 183000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20240109 | 182900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20240109 | 182800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20240109 | 182700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20240109 | 182600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20240109 | 182500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20240109 | 182400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20240109 | 182300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20240109 | 182200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 33 | 20240109 | 182100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20240109 | 182000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20240109 | 181900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20240109 | 181800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20240109 | 181700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20240109 | 181600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20240109 | 181500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20240109 | 181400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20240109 | 181300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20240109 | 181200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20240109 | 181100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20240109 | 181000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20240109 | 180900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20240109 | 180800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20240109 | 180700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20240109 | 180600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20240109 | 180500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20240109 | 180400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20240109 | 180300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20240109 | 180200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20240109 | 180100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20240109 | 180000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20240109 | 175900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20240109 | 175800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20240109 | 175700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20240109 | 175600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20240109 | 175500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20240109 | 175400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20240109 | 175300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20240109 | 175200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 63 | 20240109 | 175100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20240109 | 175000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20240109 | 174900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20240109 | 174800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20240109 | 174700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20240109 | 174600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20240109 | 174500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20240109 | 174400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20240109 | 174300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20240109 | 174200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20240109 | 174100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20240109 | 174000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20240109 | 173900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20240109 | 173800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20240109 | 173700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20240109 | 173600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20240109 | 173500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20240109 | 173400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20240109 | 173300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20240109 | 173200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20240109 | 173100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20240109 | 173000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20240109 | 172900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20240109 | 172800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20240109 | 172700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20240109 | 172600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20240109 | 172500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20240109 | 172400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20240109 | 172300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20240109 | 172200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 93 | 20240109 | 172100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20240109 | 172000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20240109 | 171900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20240109 | 171800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20240109 | 171700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20240109 | 171600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20240109 | 171500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20240109 | 171400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20240109 | 171300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20240109 | 171200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20240109 | 171100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20240109 | 171000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20240109 | 170900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20240109 | 170800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20240109 | 170700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20240109 | 170600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20240109 | 170500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20240109 | 170400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20240109 | 170300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20240109 | 170200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20240109 | 170100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20240109 | 170000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20240109 | 165900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20240109 | 165800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20240109 | 165700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20240109 | 165600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20240109 | 165500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20240109 | 165400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20240109 | 165300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20240109 | 165200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 123 | 20240109 | 165100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20240109 | 165000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20240109 | 164900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20240109 | 164800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20240109 | 164700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20240109 | 164600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20240109 | 164500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20240109 | 164400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20240109 | 164300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20240109 | 164200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20240109 | 164100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20240109 | 164000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20240109 | 163900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20240109 | 163800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20240109 | 163700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20240109 | 163600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20240109 | 163500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20240109 | 163400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20240109 | 163300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20240109 | 163200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20240109 | 163100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20240109 | 163000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20240109 | 162900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20240109 | 162800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20240109 | 162700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20240109 | 162600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20240109 | 162500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20240109 | 162400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20240109 | 162300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20240109 | 162200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 153 | 20240109 | 162100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20240109 | 162000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20240109 | 161900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20240109 | 161800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20240109 | 161700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20240109 | 161600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20240109 | 161500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20240109 | 161400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20240109 | 161300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20240109 | 161200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20240109 | 161100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20240109 | 161000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20240109 | 160900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20240109 | 160800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20240109 | 160700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20240109 | 160600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20240109 | 160500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20240109 | 160400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20240109 | 160300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20240109 | 160200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20240109 | 160100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20240109 | 160000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20240109 | 155900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20240109 | 155800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20240109 | 155700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20240109 | 155600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20240109 | 155500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20240109 | 155400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20240109 | 155300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20240109 | 155200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 183 | 20240109 | 155100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20240109 | 155000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20240109 | 154900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20240109 | 154800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20240109 | 154700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20240109 | 154600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20240109 | 154500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20240109 | 154400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20240109 | 154300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20240109 | 154200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20240109 | 154100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20240109 | 154000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20240109 | 153900 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20240109 | 153800 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20240109 | 153700 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20240109 | 153600 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20240109 | 153500 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20240109 | 153400 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20240109 | 153300 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20240109 | 153200 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20240109 | 153100 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20240109 | 153000 | 1977473155 | 2200 | 2200 | 2200 | 2200 | 22974 |
| 205 | 20240109 | 152900 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20240109 | 152800 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20240109 | 152700 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20240109 | 152600 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20240109 | 152500 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20240109 | 152400 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20240109 | 152300 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20240109 | 152200 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 213 | 20240109 | 152100 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20240109 | 152000 | 1926930355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20240109 | 151900 | 1926930355 | 2200 | 2200 | 2200 | 2195 | 1320 |
| 216 | 20240109 | 151800 | 1924027350 | 2200 | 2195 | 2200 | 2195 | 690 |
| 217 | 20240109 | 151700 | 1922512065 | 2200 | 2195 | 2200 | 2195 | 509 |
| 218 | 20240109 | 151600 | 1921392285 | 2195 | 2200 | 2200 | 2195 | 2454 |
| 219 | 20240109 | 151500 | 1915993600 | 2200 | 2195 | 2200 | 2195 | 2416 |
| 220 | 20240109 | 151400 | 1910678440 | 2200 | 2195 | 2200 | 2195 | 7 |
| 221 | 20240109 | 151300 | 1910663065 | 2195 | 2195 | 2195 | 2195 | 1079 |
| 222 | 20240109 | 151200 | 1908294660 | 2195 | 2195 | 2195 | 2195 | 2827 |
| 223 | 20240109 | 151100 | 1902089395 | 2195 | 2195 | 2195 | 2195 | 551 |
| 224 | 20240109 | 151000 | 1900879950 | 2200 | 2195 | 2200 | 2195 | 2858 |
| 225 | 20240109 | 150900 | 1894600910 | 2200 | 2195 | 2200 | 2195 | 2006 |
| 226 | 20240109 | 150800 | 1890197735 | 2195 | 2195 | 2200 | 2195 | 93 |
| 227 | 20240109 | 150700 | 1889993425 | 2195 | 2190 | 2200 | 2190 | 1038 |
| 228 | 20240109 | 150600 | 1887715035 | 2190 | 2190 | 2190 | 2190 | 115 |
| 229 | 20240109 | 150500 | 1887463185 | 2195 | 2195 | 2200 | 2195 | 271 |
| 230 | 20240109 | 150400 | 1886868315 | 2195 | 2190 | 2195 | 2190 | 6029 |
| 231 | 20240109 | 150300 | 1873654705 | 2190 | 2195 | 2195 | 2190 | 1212 |
| 232 | 20240109 | 150200 | 1870994375 | 2195 | 2195 | 2195 | 2195 | 1314 |
| 233 | 20240109 | 150100 | 1868110145 | 2195 | 2195 | 2195 | 2195 | 1213 |
| 234 | 20240109 | 150000 | 1865447610 | 2195 | 2195 | 2195 | 2195 | 12 |
| 235 | 20240109 | 145900 | 1865421270 | 2195 | 2195 | 2200 | 2195 | 109 |
| 236 | 20240109 | 145800 | 1865181785 | 2195 | 2195 | 2200 | 2195 | 2997 |
| 237 | 20240109 | 145700 | 1858603365 | 2195 | 2195 | 2195 | 2190 | 1990 |
| 238 | 20240109 | 145600 | 1854235360 | 2195 | 2190 | 2195 | 2190 | 512 |
| 239 | 20240109 | 145500 | 1853111565 | 2195 | 2190 | 2195 | 2190 | 183 |
| 240 | 20240109 | 145400 | 1852709945 | 2195 | 2190 | 2195 | 2190 | 40 |
| 241 | 20240109 | 145300 | 1852622165 | 2190 | 2185 | 2195 | 2185 | 5974 |
| 242 | 20240109 | 145200 | 1839563845 | 2185 | 2190 | 2195 | 2185 | 5979 |
| 243 | 20240109 | 145100 | 1826469120 | 2195 | 2190 | 2195 | 2190 | 2533 |
| 244 | 20240109 | 145000 | 1820921600 | 2190 | 2185 | 2190 | 2185 | 836 |
| 245 | 20240109 | 144900 | 1819090785 | 2190 | 2195 | 2195 | 2190 | 207 |
| 246 | 20240109 | 144800 | 1818637405 | 2195 | 2190 | 2195 | 2190 | 1076 |
| 247 | 20240109 | 144700 | 1816276405 | 2195 | 2190 | 2195 | 2190 | 218 |
| 248 | 20240109 | 144600 | 1815798960 | 2195 | 2185 | 2195 | 2185 | 1131 |
| 249 | 20240109 | 144500 | 1813322090 | 2190 | 2185 | 2190 | 2185 | 18 |
| 250 | 20240109 | 144400 | 1813282710 | 2195 | 2185 | 2195 | 2185 | 17 |
| 251 | 20240109 | 144300 | 1813245485 | 2185 | 2185 | 2195 | 2185 | 44 |
| 252 | 20240109 | 144200 | 1813149045 | 2185 | 2185 | 2195 | 2185 | 3367 |
| 253 | 20240109 | 144100 | 1805775285 | 2190 | 2185 | 2190 | 2185 | 402 |
| 254 | 20240109 | 144000 | 1804894950 | 2185 | 2190 | 2195 | 2185 | 8931 |
| 255 | 20240109 | 143900 | 1785342895 | 2195 | 2190 | 2195 | 2190 | 9 |
| 256 | 20240109 | 143800 | 1785323160 | 2190 | 2195 | 2195 | 2190 | 246 |
| 257 | 20240109 | 143700 | 1784784355 | 2195 | 2195 | 2195 | 2190 | 327 |
| 258 | 20240109 | 143600 | 1784067235 | 2190 | 2190 | 2195 | 2190 | 18 |
| 259 | 20240109 | 143500 | 1784027790 | 2195 | 2190 | 2195 | 2190 | 1004 |
| 260 | 20240109 | 143400 | 1781824030 | 2190 | 2190 | 2190 | 2190 | 619 |
| 261 | 20240109 | 143300 | 1780468420 | 2195 | 2190 | 2195 | 2190 | 10 |
| 262 | 20240109 | 143200 | 1780446495 | 2190 | 2190 | 2190 | 2190 | 193 |
| 263 | 20240109 | 143100 | 1780023825 | 2200 | 2190 | 2200 | 2190 | 33 |
| 264 | 20240109 | 143000 | 1779951315 | 2200 | 2195 | 2200 | 2195 | 1001 |
| 265 | 20240109 | 142900 | 1777754115 | 2195 | 2200 | 2200 | 2195 | 1736 |
| 266 | 20240109 | 142800 | 1773943590 | 2195 | 2195 | 2195 | 2195 | 878 |
| 267 | 20240109 | 142700 | 1772016380 | 2195 | 2195 | 2200 | 2195 | 1473 |
| 268 | 20240109 | 142600 | 1768783135 | 2195 | 2195 | 2195 | 2195 | 153 |
| 269 | 20240109 | 142500 | 1768447300 | 2195 | 2195 | 2195 | 2195 | 100 |
| 270 | 20240109 | 142400 | 1768227800 | 2195 | 2200 | 2200 | 2195 | 200 |
| 271 | 20240109 | 142300 | 1767788300 | 2195 | 2195 | 2200 | 2195 | 25 |
| 272 | 20240109 | 142200 | 1767733400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 273 | 20240109 | 142100 | 1767733400 | 2195 | 2195 | 2195 | 2195 | 0 |
| 274 | 20240109 | 142000 | 1767733400 | 2195 | 2200 | 2200 | 2195 | 557 |
| 275 | 20240109 | 141900 | 1766510535 | 2200 | 2200 | 2200 | 2200 | 101 |
| 276 | 20240109 | 141800 | 1766288335 | 2200 | 2200 | 2200 | 2200 | 0 |
| 277 | 20240109 | 141700 | 1766288335 | 2200 | 2200 | 2200 | 2200 | 0 |
| 278 | 20240109 | 141600 | 1766288335 | 2200 | 2195 | 2200 | 2195 | 2983 |
| 279 | 20240109 | 141500 | 1759740645 | 2195 | 2190 | 2195 | 2190 | 207 |
| 280 | 20240109 | 141400 | 1759287065 | 2195 | 2195 | 2195 | 2195 | 5 |
| 281 | 20240109 | 141300 | 1759276090 | 2190 | 2190 | 2190 | 2190 | 800 |
| 282 | 20240109 | 141200 | 1757524090 | 2190 | 2190 | 2190 | 2190 | 0 |
| 283 | 20240109 | 141100 | 1757524090 | 2190 | 2190 | 2190 | 2190 | 100 |
| 284 | 20240109 | 141000 | 1757305090 | 2195 | 2195 | 2195 | 2195 | 50 |
| 285 | 20240109 | 140900 | 1757195340 | 2190 | 2190 | 2190 | 2190 | 50 |
| 286 | 20240109 | 140800 | 1757085840 | 2195 | 2195 | 2195 | 2195 | 12 |
| 287 | 20240109 | 140700 | 1757059500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 288 | 20240109 | 140600 | 1757059500 | 2195 | 2195 | 2195 | 2195 | 30 |
| 289 | 20240109 | 140500 | 1756993650 | 2195 | 2195 | 2195 | 2195 | 300 |
| 290 | 20240109 | 140400 | 1756335150 | 2195 | 2195 | 2195 | 2195 | 2 |
| 291 | 20240109 | 140300 | 1756330760 | 2195 | 2195 | 2195 | 2195 | 258 |
| 292 | 20240109 | 140200 | 1755764450 | 2195 | 2195 | 2195 | 2195 | 40 |
| 293 | 20240109 | 140100 | 1755676650 | 2195 | 2195 | 2195 | 2195 | 140 |
| 294 | 20240109 | 140000 | 1755369350 | 2195 | 2185 | 2195 | 2185 | 5922 |
| 295 | 20240109 | 135900 | 1742419160 | 2185 | 2185 | 2185 | 2185 | 0 |
| 296 | 20240109 | 135800 | 1742419160 | 2185 | 2185 | 2190 | 2185 | 5522 |
| 297 | 20240109 | 135700 | 1730353580 | 2190 | 2185 | 2190 | 2185 | 210 |
| 298 | 20240109 | 135600 | 1729893930 | 2185 | 2185 | 2185 | 2185 | 999 |
| 299 | 20240109 | 135500 | 1727711115 | 2185 | 2185 | 2185 | 2185 | 558 |
| 300 | 20240109 | 135400 | 1726491885 | 2185 | 2185 | 2185 | 2185 | 300 |
| 301 | 20240109 | 135300 | 1725836385 | 2185 | 2185 | 2185 | 2185 | 1 |
| 302 | 20240109 | 135200 | 1725834200 | 2185 | 2185 | 2185 | 2185 | 8 |
| 303 | 20240109 | 135100 | 1725816720 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 304 | 20240109 | 135000 | 1723631720 | 2195 | 2185 | 2195 | 2185 | 302 |
| 305 | 20240109 | 134900 | 1722971830 | 2185 | 2185 | 2185 | 2185 | 1504 |
| 306 | 20240109 | 134800 | 1719685590 | 2185 | 2185 | 2185 | 2185 | 1085 |
| 307 | 20240109 | 134700 | 1717314865 | 2185 | 2185 | 2185 | 2185 | 2501 |
| 308 | 20240109 | 134600 | 1711850180 | 2185 | 2190 | 2190 | 2185 | 929 |
| 309 | 20240109 | 134500 | 1709818080 | 2190 | 2190 | 2190 | 2190 | 100 |
| 310 | 20240109 | 134400 | 1709599080 | 2190 | 2190 | 2190 | 2190 | 805 |
| 311 | 20240109 | 134300 | 1707836130 | 2190 | 2190 | 2190 | 2190 | 50 |
| 312 | 20240109 | 134200 | 1707726630 | 2195 | 2195 | 2195 | 2195 | 2 |
| 313 | 20240109 | 134100 | 1707722240 | 2190 | 2190 | 2190 | 2190 | 116 |
| 314 | 20240109 | 134000 | 1707468200 | 2190 | 2190 | 2190 | 2190 | 216 |
| 315 | 20240109 | 133900 | 1706995160 | 2190 | 2190 | 2190 | 2190 | 846 |
| 316 | 20240109 | 133800 | 1705142420 | 2190 | 2185 | 2190 | 2185 | 4327 |
| 317 | 20240109 | 133700 | 1695666325 | 2190 | 2185 | 2190 | 2185 | 665 |
| 318 | 20240109 | 133600 | 1694213275 | 2190 | 2190 | 2190 | 2190 | 100 |
| 319 | 20240109 | 133500 | 1693994275 | 2190 | 2190 | 2190 | 2190 | 244 |
| 320 | 20240109 | 133400 | 1693459915 | 2190 | 2185 | 2190 | 2180 | 1044 |
| 321 | 20240109 | 133300 | 1691179980 | 2185 | 2180 | 2185 | 2175 | 10134 |
| 322 | 20240109 | 133200 | 1669087480 | 2185 | 2190 | 2190 | 2185 | 16 |
| 323 | 20240109 | 133100 | 1669052460 | 2185 | 2185 | 2185 | 2185 | 100 |
| 324 | 20240109 | 133000 | 1668833960 | 2190 | 2190 | 2190 | 2190 | 11 |
| 325 | 20240109 | 132900 | 1668809870 | 2190 | 2180 | 2190 | 2180 | 949 |
| 326 | 20240109 | 132800 | 1666735155 | 2180 | 2185 | 2185 | 2180 | 896 |
| 327 | 20240109 | 132700 | 1664781810 | 2185 | 2185 | 2185 | 2180 | 1030 |
| 328 | 20240109 | 132600 | 1662531360 | 2185 | 2180 | 2185 | 2180 | 4485 |
| 329 | 20240109 | 132500 | 1652754050 | 2180 | 2185 | 2185 | 2180 | 110 |
| 330 | 20240109 | 132400 | 1652513725 | 2185 | 2185 | 2185 | 2185 | 17 |
| 331 | 20240109 | 132300 | 1652476580 | 2185 | 2185 | 2185 | 2185 | 1846 |
| 332 | 20240109 | 132200 | 1648443070 | 2190 | 2190 | 2190 | 2190 | 0 |
| 333 | 20240109 | 132100 | 1648443070 | 2190 | 2190 | 2190 | 2190 | 53 |
| 334 | 20240109 | 132000 | 1648327000 | 2190 | 2190 | 2190 | 2190 | 208 |
| 335 | 20240109 | 131900 | 1647871480 | 2185 | 2185 | 2185 | 2185 | 420 |
| 336 | 20240109 | 131800 | 1646953780 | 2190 | 2195 | 2195 | 2190 | 7594 |
| 337 | 20240109 | 131700 | 1630322895 | 2190 | 2195 | 2195 | 2190 | 509 |
| 338 | 20240109 | 131600 | 1629208140 | 2195 | 2195 | 2195 | 2195 | 6 |
| 339 | 20240109 | 131500 | 1629194970 | 2190 | 2190 | 2190 | 2190 | 193 |
| 340 | 20240109 | 131400 | 1628772300 | 2195 | 2195 | 2195 | 2195 | 1 |
| 341 | 20240109 | 131300 | 1628770105 | 2195 | 2195 | 2195 | 2195 | 948 |
| 342 | 20240109 | 131200 | 1626689245 | 2195 | 2195 | 2195 | 2195 | 266 |
| 343 | 20240109 | 131100 | 1626105375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 344 | 20240109 | 131000 | 1626105375 | 2190 | 2190 | 2195 | 2190 | 18 |
| 345 | 20240109 | 130900 | 1626065930 | 2195 | 2195 | 2195 | 2195 | 163 |
| 346 | 20240109 | 130800 | 1625708145 | 2195 | 2190 | 2195 | 2190 | 4270 |
| 347 | 20240109 | 130700 | 1616356820 | 2185 | 2185 | 2185 | 2185 | 3000 |
| 348 | 20240109 | 130600 | 1609801820 | 2185 | 2185 | 2185 | 2185 | 1 |
| 349 | 20240109 | 130500 | 1609799635 | 2185 | 2185 | 2190 | 2185 | 1256 |
| 350 | 20240109 | 130400 | 1607055175 | 2190 | 2190 | 2190 | 2190 | 125 |
| 351 | 20240109 | 130300 | 1606781425 | 2185 | 2185 | 2185 | 2185 | 95 |
| 352 | 20240109 | 130200 | 1606573850 | 2190 | 2190 | 2190 | 2190 | 0 |
| 353 | 20240109 | 130100 | 1606573850 | 2190 | 2190 | 2190 | 2190 | 107 |
| 354 | 20240109 | 130000 | 1606339520 | 2190 | 2190 | 2190 | 2190 | 73 |
| 355 | 20240109 | 125900 | 1606179650 | 2190 | 2190 | 2190 | 2180 | 1729 |
| 356 | 20240109 | 125800 | 1602403760 | 2185 | 2185 | 2190 | 2180 | 5222 |
| 357 | 20240109 | 125700 | 1590993675 | 2190 | 2185 | 2190 | 2180 | 1169 |
| 358 | 20240109 | 125600 | 1588441385 | 2185 | 2180 | 2185 | 2180 | 385 |
| 359 | 20240109 | 125500 | 1587602035 | 2185 | 2190 | 2190 | 2185 | 9355 |
| 360 | 20240109 | 125400 | 1567161255 | 2185 | 2185 | 2185 | 2185 | 200 |
| 361 | 20240109 | 125300 | 1566724255 | 2185 | 2190 | 2190 | 2185 | 2813 |
| 362 | 20240109 | 125200 | 1560563795 | 2190 | 2190 | 2190 | 2190 | 807 |
| 363 | 20240109 | 125100 | 1558796465 | 2190 | 2180 | 2190 | 2180 | 1656 |
| 364 | 20240109 | 125000 | 1555186325 | 2180 | 2180 | 2180 | 2180 | 50 |
| 365 | 20240109 | 124900 | 1555077325 | 2180 | 2190 | 2190 | 2175 | 12511 |
| 366 | 20240109 | 124800 | 1527803145 | 2175 | 2185 | 2190 | 2175 | 25380 |
| 367 | 20240109 | 124700 | 1472488550 | 2180 | 2195 | 2195 | 2180 | 24282 |
| 368 | 20240109 | 124600 | 1419542820 | 2185 | 2190 | 2190 | 2185 | 7381 |
| 369 | 20240109 | 124500 | 1403405585 | 2195 | 2195 | 2195 | 2195 | 79 |
| 370 | 20240109 | 124400 | 1403232180 | 2195 | 2195 | 2195 | 2195 | 100 |
| 371 | 20240109 | 124300 | 1403012680 | 2195 | 2195 | 2195 | 2185 | 1942 |
| 372 | 20240109 | 124200 | 1398759675 | 2185 | 2190 | 2195 | 2185 | 20612 |
| 373 | 20240109 | 124100 | 1353671140 | 2190 | 2190 | 2190 | 2190 | 435 |
| 374 | 20240109 | 124000 | 1352718490 | 2200 | 2200 | 2200 | 2200 | 30 |
| 375 | 20240109 | 123900 | 1352652490 | 2195 | 2195 | 2195 | 2195 | 813 |
| 376 | 20240109 | 123800 | 1350867955 | 2200 | 2200 | 2200 | 2200 | 0 |
| 377 | 20240109 | 123700 | 1350867955 | 2200 | 2195 | 2200 | 2195 | 505 |
| 378 | 20240109 | 123600 | 1349759455 | 2200 | 2200 | 2200 | 2200 | 36 |
| 379 | 20240109 | 123500 | 1349680255 | 2200 | 2200 | 2200 | 2200 | 4 |
| 380 | 20240109 | 123400 | 1349671455 | 2200 | 2200 | 2200 | 2200 | 0 |
| 381 | 20240109 | 123300 | 1349671455 | 2200 | 2200 | 2200 | 2200 | 5 |
| 382 | 20240109 | 123200 | 1349660455 | 2195 | 2195 | 2195 | 2195 | 333 |
| 383 | 20240109 | 123100 | 1348929520 | 2190 | 2195 | 2195 | 2190 | 3031 |
| 384 | 20240109 | 123000 | 1342291615 | 2195 | 2190 | 2195 | 2190 | 2 |
| 385 | 20240109 | 122900 | 1342287230 | 2195 | 2195 | 2195 | 2195 | 140 |
| 386 | 20240109 | 122800 | 1341979930 | 2195 | 2195 | 2195 | 2195 | 0 |
| 387 | 20240109 | 122700 | 1341979930 | 2195 | 2195 | 2195 | 2190 | 615 |
| 388 | 20240109 | 122600 | 1340630480 | 2195 | 2195 | 2195 | 2195 | 11662 |
| 389 | 20240109 | 122500 | 1315032390 | 2195 | 2205 | 2205 | 2195 | 55 |
| 390 | 20240109 | 122400 | 1314911165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 391 | 20240109 | 122300 | 1314911165 | 2210 | 2195 | 2210 | 2195 | 2028 |
| 392 | 20240109 | 122200 | 1310459675 | 2210 | 2210 | 2210 | 2210 | 1 |
| 393 | 20240109 | 122100 | 1310457465 | 2210 | 2205 | 2210 | 2190 | 47870 |
| 394 | 20240109 | 122000 | 1205433960 | 2210 | 2200 | 2210 | 2200 | 1364 |
| 395 | 20240109 | 121900 | 1202433140 | 2200 | 2200 | 2210 | 2200 | 571 |
| 396 | 20240109 | 121800 | 1201171940 | 2210 | 2205 | 2210 | 2205 | 11664 |
| 397 | 20240109 | 121700 | 1175452800 | 2205 | 2210 | 2210 | 2205 | 4341 |
| 398 | 20240109 | 121600 | 1165880790 | 2205 | 2210 | 2210 | 2205 | 170 |
| 399 | 20240109 | 121500 | 1165505590 | 2210 | 2210 | 2210 | 2210 | 0 |
| 400 | 20240109 | 121400 | 1165505590 | 2210 | 2210 | 2210 | 2210 | 10 |
| 401 | 20240109 | 121300 | 1165483490 | 2205 | 2205 | 2205 | 2205 | 6981 |
| 402 | 20240109 | 121200 | 1150090385 | 2205 | 2210 | 2210 | 2205 | 70 |
| 403 | 20240109 | 121100 | 1149935935 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 404 | 20240109 | 121000 | 1147725935 | 2205 | 2210 | 2210 | 2205 | 107 |
| 405 | 20240109 | 120900 | 1147489500 | 2210 | 2210 | 2210 | 2210 | 50 |
| 406 | 20240109 | 120800 | 1147379000 | 2210 | 2210 | 2210 | 2210 | 0 |
| 407 | 20240109 | 120700 | 1147379000 | 2210 | 2210 | 2210 | 2210 | 446 |
| 408 | 20240109 | 120600 | 1146393340 | 2210 | 2210 | 2210 | 2210 | 0 |
| 409 | 20240109 | 120500 | 1146393340 | 2210 | 2215 | 2215 | 2210 | 97 |
| 410 | 20240109 | 120400 | 1146178570 | 2215 | 2210 | 2215 | 2210 | 2509 |
| 411 | 20240109 | 120300 | 1140633675 | 2210 | 2210 | 2210 | 2210 | 0 |
| 412 | 20240109 | 120200 | 1140633675 | 2210 | 2210 | 2210 | 2210 | 0 |
| 413 | 20240109 | 120100 | 1140633675 | 2210 | 2210 | 2210 | 2210 | 842 |
| 414 | 20240109 | 120000 | 1138772855 | 2215 | 2215 | 2215 | 2215 | 11 |
| 415 | 20240109 | 115900 | 1138748490 | 2215 | 2205 | 2215 | 2205 | 1199 |
| 416 | 20240109 | 115800 | 1136104645 | 2205 | 2215 | 2215 | 2205 | 1352 |
| 417 | 20240109 | 115700 | 1133118965 | 2215 | 2215 | 2215 | 2215 | 452 |
| 418 | 20240109 | 115600 | 1132117785 | 2215 | 2215 | 2215 | 2215 | 0 |
| 419 | 20240109 | 115500 | 1132117785 | 2215 | 2215 | 2215 | 2210 | 327 |
| 420 | 20240109 | 115400 | 1131394280 | 2210 | 2210 | 2210 | 2210 | 7138 |
| 421 | 20240109 | 115300 | 1115619300 | 2215 | 2215 | 2215 | 2215 | 0 |
| 422 | 20240109 | 115200 | 1115619300 | 2215 | 2215 | 2215 | 2215 | 350 |
| 423 | 20240109 | 115100 | 1114844050 | 2215 | 2215 | 2215 | 2215 | 10 |
| 424 | 20240109 | 115000 | 1114821900 | 2215 | 2215 | 2215 | 2215 | 159 |
| 425 | 20240109 | 114900 | 1114469715 | 2215 | 2215 | 2215 | 2215 | 4 |
| 426 | 20240109 | 114800 | 1114460855 | 2215 | 2215 | 2215 | 2215 | 111 |
| 427 | 20240109 | 114700 | 1114214990 | 2215 | 2210 | 2215 | 2210 | 122 |
| 428 | 20240109 | 114600 | 1113944860 | 2210 | 2210 | 2210 | 2210 | 4346 |
| 429 | 20240109 | 114500 | 1104340200 | 2210 | 2210 | 2210 | 2210 | 956 |
| 430 | 20240109 | 114400 | 1102227440 | 2210 | 2210 | 2210 | 2210 | 0 |
| 431 | 20240109 | 114300 | 1102227440 | 2210 | 2210 | 2210 | 2210 | 0 |
| 432 | 20240109 | 114200 | 1102227440 | 2210 | 2210 | 2210 | 2210 | 781 |
| 433 | 20240109 | 114100 | 1100501430 | 2210 | 2215 | 2215 | 2210 | 792 |
| 434 | 20240109 | 114000 | 1098751025 | 2210 | 2210 | 2210 | 2210 | 512 |
| 435 | 20240109 | 113900 | 1097619505 | 2210 | 2210 | 2210 | 2210 | 2237 |
| 436 | 20240109 | 113800 | 1092675735 | 2210 | 2210 | 2210 | 2210 | 19 |
| 437 | 20240109 | 113700 | 1092633745 | 2210 | 2210 | 2210 | 2205 | 4301 |
| 438 | 20240109 | 113600 | 1083149690 | 2210 | 2210 | 2210 | 2210 | 55 |
| 439 | 20240109 | 113500 | 1083028140 | 2210 | 2210 | 2210 | 2210 | 400 |
| 440 | 20240109 | 113400 | 1082144140 | 2210 | 2210 | 2210 | 2210 | 2633 |
| 441 | 20240109 | 113300 | 1076325210 | 2210 | 2210 | 2210 | 2210 | 6220 |
| 442 | 20240109 | 113200 | 1062579010 | 2210 | 2210 | 2210 | 2210 | 1501 |
| 443 | 20240109 | 113100 | 1059261800 | 2205 | 2205 | 2205 | 2205 | 760 |
| 444 | 20240109 | 113000 | 1057586000 | 2200 | 2200 | 2200 | 2200 | 18 |
| 445 | 20240109 | 112900 | 1057546400 | 2205 | 2205 | 2205 | 2205 | 96 |
| 446 | 20240109 | 112800 | 1057334720 | 2205 | 2200 | 2205 | 2200 | 68 |
| 447 | 20240109 | 112700 | 1057185005 | 2200 | 2200 | 2200 | 2200 | 64 |
| 448 | 20240109 | 112600 | 1057044205 | 2200 | 2200 | 2205 | 2200 | 4665 |
| 449 | 20240109 | 112500 | 1046775385 | 2205 | 2200 | 2205 | 2200 | 509 |
| 450 | 20240109 | 112400 | 1045655560 | 2200 | 2205 | 2205 | 2200 | 137 |
| 451 | 20240109 | 112300 | 1045354150 | 2205 | 2205 | 2205 | 2205 | 100 |
| 452 | 20240109 | 112200 | 1045133650 | 2205 | 2205 | 2205 | 2205 | 836 |
| 453 | 20240109 | 112100 | 1043290270 | 2205 | 2205 | 2205 | 2200 | 168 |
| 454 | 20240109 | 112000 | 1042919995 | 2205 | 2205 | 2205 | 2205 | 691 |
| 455 | 20240109 | 111900 | 1041396340 | 2200 | 2205 | 2205 | 2200 | 1060 |
| 456 | 20240109 | 111800 | 1039059140 | 2205 | 2205 | 2205 | 2205 | 3010 |
| 457 | 20240109 | 111700 | 1032422090 | 2205 | 2205 | 2205 | 2205 | 1095 |
| 458 | 20240109 | 111600 | 1030007615 | 2205 | 2205 | 2205 | 2205 | 120 |
| 459 | 20240109 | 111500 | 1029743015 | 2205 | 2205 | 2205 | 2205 | 0 |
| 460 | 20240109 | 111400 | 1029743015 | 2205 | 2205 | 2205 | 2205 | 771 |
| 461 | 20240109 | 111300 | 1028042960 | 2210 | 2210 | 2210 | 2210 | 63 |
| 462 | 20240109 | 111200 | 1027903730 | 2210 | 2210 | 2210 | 2205 | 279 |
| 463 | 20240109 | 111100 | 1027287635 | 2200 | 2205 | 2205 | 2200 | 5914 |
| 464 | 20240109 | 111000 | 1014252505 | 2210 | 2205 | 2210 | 2205 | 1010 |
| 465 | 20240109 | 110900 | 1012025405 | 2205 | 2205 | 2205 | 2205 | 0 |
| 466 | 20240109 | 110800 | 1012025405 | 2205 | 2205 | 2205 | 2205 | 0 |
| 467 | 20240109 | 110700 | 1012025405 | 2205 | 2200 | 2205 | 2200 | 3200 |
| 468 | 20240109 | 110600 | 1004970405 | 2205 | 2210 | 2210 | 2205 | 3249 |
| 469 | 20240109 | 110500 | 997806330 | 2215 | 2210 | 2215 | 2210 | 101 |
| 470 | 20240109 | 110400 | 997583115 | 2210 | 2205 | 2210 | 2205 | 29547 |
| 471 | 20240109 | 110300 | 932410885 | 2205 | 2205 | 2205 | 2205 | 245 |
| 472 | 20240109 | 110200 | 931870660 | 2200 | 2205 | 2205 | 2200 | 6031 |
| 473 | 20240109 | 110100 | 918602315 | 2210 | 2210 | 2210 | 2205 | 913 |
| 474 | 20240109 | 110000 | 916588585 | 2210 | 2205 | 2210 | 2205 | 514 |
| 475 | 20240109 | 105900 | 915455145 | 2210 | 2205 | 2210 | 2205 | 449 |
| 476 | 20240109 | 105800 | 914465075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 477 | 20240109 | 105700 | 914465075 | 2205 | 2205 | 2205 | 2205 | 1236 |
| 478 | 20240109 | 105600 | 911739695 | 2205 | 2205 | 2205 | 2205 | 0 |
| 479 | 20240109 | 105500 | 911739695 | 2205 | 2205 | 2210 | 2200 | 1665 |
| 480 | 20240109 | 105400 | 908072580 | 2205 | 2210 | 2210 | 2205 | 220 |
| 481 | 20240109 | 105300 | 907586480 | 2210 | 2210 | 2210 | 2210 | 0 |
| 482 | 20240109 | 105200 | 907586480 | 2210 | 2210 | 2210 | 2210 | 0 |
| 483 | 20240109 | 105100 | 907586480 | 2210 | 2205 | 2210 | 2200 | 8087 |
| 484 | 20240109 | 105000 | 889770665 | 2210 | 2210 | 2210 | 2210 | 17 |
| 485 | 20240109 | 104900 | 889733095 | 2215 | 2215 | 2215 | 2215 | 0 |
| 486 | 20240109 | 104800 | 889733095 | 2215 | 2210 | 2215 | 2210 | 1881 |
| 487 | 20240109 | 104700 | 885576035 | 2210 | 2205 | 2210 | 2205 | 1495 |
| 488 | 20240109 | 104600 | 882273585 | 2210 | 2210 | 2210 | 2200 | 7979 |
| 489 | 20240109 | 104500 | 864680320 | 2210 | 2210 | 2210 | 2210 | 114 |
| 490 | 20240109 | 104400 | 864428380 | 2210 | 2210 | 2210 | 2210 | 50 |
| 491 | 20240109 | 104300 | 864317880 | 2215 | 2205 | 2215 | 2205 | 400 |
| 492 | 20240109 | 104200 | 863433980 | 2205 | 2210 | 2210 | 2205 | 4240 |
| 493 | 20240109 | 104100 | 854068920 | 2210 | 2220 | 2220 | 2210 | 8154 |
| 494 | 20240109 | 104000 | 836047835 | 2215 | 2215 | 2215 | 2215 | 2 |
| 495 | 20240109 | 103900 | 836043405 | 2215 | 2220 | 2220 | 2215 | 105 |
| 496 | 20240109 | 103800 | 835810810 | 2215 | 2215 | 2215 | 2215 | 5996 |
| 497 | 20240109 | 103700 | 822529670 | 2215 | 2220 | 2220 | 2215 | 1599 |
| 498 | 20240109 | 103600 | 818985505 | 2220 | 2215 | 2220 | 2215 | 1777 |
| 499 | 20240109 | 103500 | 815048445 | 2220 | 2220 | 2220 | 2220 | 640 |
| 500 | 20240109 | 103400 | 813627645 | 2220 | 2220 | 2220 | 2220 | 648 |
| 501 | 20240109 | 103300 | 812189085 | 2220 | 2220 | 2220 | 2220 | 164 |
| 502 | 20240109 | 103200 | 811825005 | 2220 | 2220 | 2220 | 2215 | 1594 |
| 503 | 20240109 | 103100 | 808287545 | 2220 | 2220 | 2220 | 2220 | 0 |
| 504 | 20240109 | 103000 | 808287545 | 2220 | 2220 | 2220 | 2220 | 7242 |
| 505 | 20240109 | 102900 | 792210305 | 2215 | 2220 | 2220 | 2215 | 2424 |
| 506 | 20240109 | 102800 | 786841140 | 2220 | 2220 | 2220 | 2220 | 50 |
| 507 | 20240109 | 102700 | 786730140 | 2220 | 2220 | 2220 | 2220 | 361 |
| 508 | 20240109 | 102600 | 785928720 | 2220 | 2215 | 2220 | 2215 | 505 |
| 509 | 20240109 | 102500 | 784809645 | 2215 | 2220 | 2220 | 2215 | 508 |
| 510 | 20240109 | 102400 | 783684365 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 511 | 20240109 | 102300 | 781464365 | 2220 | 2220 | 2220 | 2220 | 0 |
| 512 | 20240109 | 102200 | 781464365 | 2220 | 2220 | 2220 | 2220 | 22 |
| 513 | 20240109 | 102100 | 781415525 | 2220 | 2220 | 2220 | 2220 | 6 |
| 514 | 20240109 | 102000 | 781402205 | 2220 | 2220 | 2220 | 2220 | 8 |
| 515 | 20240109 | 101900 | 781384445 | 2220 | 2220 | 2220 | 2215 | 1011 |
| 516 | 20240109 | 101800 | 779145025 | 2220 | 2215 | 2220 | 2215 | 557 |
| 517 | 20240109 | 101700 | 777909985 | 2220 | 2220 | 2220 | 2220 | 320 |
| 518 | 20240109 | 101600 | 777199585 | 2220 | 2220 | 2220 | 2220 | 200 |
| 519 | 20240109 | 101500 | 776755585 | 2220 | 2215 | 2220 | 2215 | 1200 |
| 520 | 20240109 | 101400 | 774092585 | 2220 | 2220 | 2220 | 2220 | 150 |
| 521 | 20240109 | 101300 | 773759585 | 2215 | 2220 | 2220 | 2215 | 4 |
| 522 | 20240109 | 101200 | 773750710 | 2220 | 2220 | 2220 | 2220 | 3001 |
| 523 | 20240109 | 101100 | 767088490 | 2220 | 2215 | 2220 | 2215 | 80 |
| 524 | 20240109 | 101000 | 766911240 | 2215 | 2215 | 2215 | 2215 | 47 |
| 525 | 20240109 | 100900 | 766807135 | 2215 | 2220 | 2220 | 2215 | 4120 |
| 526 | 20240109 | 100800 | 757660935 | 2220 | 2220 | 2220 | 2215 | 6306 |
| 527 | 20240109 | 100700 | 743661835 | 2220 | 2220 | 2220 | 2220 | 22 |
| 528 | 20240109 | 100600 | 743612995 | 2215 | 2215 | 2220 | 2215 | 3818 |
| 529 | 20240109 | 100500 | 735139625 | 2220 | 2220 | 2220 | 2220 | 150 |
| 530 | 20240109 | 100400 | 734806625 | 2220 | 2215 | 2220 | 2215 | 6 |
| 531 | 20240109 | 100300 | 734793310 | 2215 | 2215 | 2220 | 2215 | 5322 |
| 532 | 20240109 | 100200 | 723005075 | 2215 | 2220 | 2220 | 2215 | 3945 |
| 533 | 20240109 | 100100 | 714265895 | 2220 | 2220 | 2220 | 2220 | 14 |
| 534 | 20240109 | 100000 | 714234815 | 2220 | 2220 | 2220 | 2215 | 763 |
| 535 | 20240109 | 095900 | 712540960 | 2220 | 2220 | 2220 | 2220 | 1110 |
| 536 | 20240109 | 095800 | 710076760 | 2220 | 2220 | 2220 | 2220 | 7161 |
| 537 | 20240109 | 095700 | 694179340 | 2220 | 2215 | 2220 | 2215 | 1590 |
| 538 | 20240109 | 095600 | 690651890 | 2215 | 2215 | 2220 | 2215 | 13900 |
| 539 | 20240109 | 095500 | 659820670 | 2215 | 2210 | 2215 | 2210 | 3091 |
| 540 | 20240109 | 095400 | 652988170 | 2210 | 2215 | 2215 | 2210 | 2265 |
| 541 | 20240109 | 095300 | 647980385 | 2215 | 2210 | 2215 | 2210 | 1678 |
| 542 | 20240109 | 095200 | 644271715 | 2210 | 2215 | 2215 | 2210 | 1481 |
| 543 | 20240109 | 095100 | 640993705 | 2215 | 2215 | 2220 | 2215 | 2134 |
| 544 | 20240109 | 095000 | 636266885 | 2215 | 2215 | 2215 | 2215 | 8809 |
| 545 | 20240109 | 094900 | 616754950 | 2215 | 2215 | 2215 | 2215 | 28 |
| 546 | 20240109 | 094800 | 616692930 | 2215 | 2210 | 2215 | 2210 | 3880 |
| 547 | 20240109 | 094700 | 608118120 | 2205 | 2210 | 2210 | 2205 | 1618 |
| 548 | 20240109 | 094600 | 604549090 | 2210 | 2205 | 2210 | 2205 | 3101 |
| 549 | 20240109 | 094500 | 597710880 | 2205 | 2205 | 2205 | 2205 | 2260 |
| 550 | 20240109 | 094400 | 592727580 | 2205 | 2210 | 2210 | 2205 | 2018 |
| 551 | 20240109 | 094300 | 588277800 | 2205 | 2205 | 2205 | 2205 | 129 |
| 552 | 20240109 | 094200 | 587993355 | 2210 | 2210 | 2210 | 2210 | 600 |
| 553 | 20240109 | 094100 | 586667355 | 2210 | 2215 | 2215 | 2210 | 1107 |
| 554 | 20240109 | 094000 | 584220800 | 2215 | 2215 | 2215 | 2215 | 183 |
| 555 | 20240109 | 093900 | 583815455 | 2215 | 2210 | 2215 | 2205 | 10855 |
| 556 | 20240109 | 093800 | 559832115 | 2205 | 2210 | 2210 | 2205 | 110 |
| 557 | 20240109 | 093700 | 559589515 | 2210 | 2210 | 2210 | 2205 | 1036 |
| 558 | 20240109 | 093600 | 557304610 | 2210 | 2210 | 2210 | 2205 | 1087 |
| 559 | 20240109 | 093500 | 554905090 | 2210 | 2205 | 2210 | 2195 | 14197 |
| 560 | 20240109 | 093400 | 523590375 | 2200 | 2205 | 2205 | 2200 | 2115 |
| 561 | 20240109 | 093300 | 518936850 | 2205 | 2210 | 2210 | 2200 | 1465 |
| 562 | 20240109 | 093200 | 515709140 | 2210 | 2210 | 2210 | 2205 | 308 |
| 563 | 20240109 | 093100 | 515029960 | 2210 | 2210 | 2210 | 2205 | 814 |
| 564 | 20240109 | 093000 | 513231070 | 2205 | 2205 | 2210 | 2200 | 1491 |
| 565 | 20240109 | 092900 | 509945410 | 2205 | 2205 | 2210 | 2200 | 3063 |
| 566 | 20240109 | 092800 | 503201490 | 2205 | 2210 | 2210 | 2205 | 505 |
| 567 | 20240109 | 092700 | 502087940 | 2205 | 2210 | 2210 | 2205 | 8621 |
| 568 | 20240109 | 092600 | 483045530 | 2210 | 2215 | 2215 | 2210 | 1303 |
| 569 | 20240109 | 092500 | 480165835 | 2210 | 2215 | 2215 | 2210 | 3006 |
| 570 | 20240109 | 092400 | 473519265 | 2215 | 2215 | 2215 | 2210 | 989 |
| 571 | 20240109 | 092300 | 471332130 | 2215 | 2215 | 2215 | 2210 | 2736 |
| 572 | 20240109 | 092200 | 465285390 | 2210 | 2210 | 2210 | 2210 | 6901 |
| 573 | 20240109 | 092100 | 450034180 | 2200 | 2210 | 2210 | 2200 | 2416 |
| 574 | 20240109 | 092000 | 444705705 | 2205 | 2205 | 2210 | 2200 | 8655 |
| 575 | 20240109 | 091900 | 425649505 | 2205 | 2195 | 2205 | 2190 | 4868 |
| 576 | 20240109 | 091800 | 414945645 | 2200 | 2195 | 2200 | 2190 | 10832 |
| 577 | 20240109 | 091700 | 391174000 | 2195 | 2190 | 2195 | 2190 | 1754 |
| 578 | 20240109 | 091600 | 387332140 | 2195 | 2195 | 2195 | 2190 | 4251 |
| 579 | 20240109 | 091500 | 378014620 | 2195 | 2190 | 2195 | 2190 | 4358 |
| 580 | 20240109 | 091400 | 368470320 | 2190 | 2195 | 2195 | 2190 | 7669 |
| 581 | 20240109 | 091300 | 351673985 | 2195 | 2195 | 2195 | 2190 | 1807 |
| 582 | 20240109 | 091200 | 347710120 | 2195 | 2190 | 2195 | 2185 | 13319 |
| 583 | 20240109 | 091100 | 318540505 | 2190 | 2190 | 2190 | 2185 | 592 |
| 584 | 20240109 | 091000 | 317245030 | 2190 | 2190 | 2195 | 2185 | 12276 |
| 585 | 20240109 | 090900 | 290408065 | 2190 | 2200 | 2200 | 2190 | 22308 |
| 586 | 20240109 | 090800 | 241521610 | 2200 | 2200 | 2200 | 2195 | 3500 |
| 587 | 20240109 | 090700 | 233826805 | 2195 | 2200 | 2205 | 2195 | 6491 |
| 588 | 20240109 | 090600 | 219546680 | 2200 | 2200 | 2200 | 2195 | 1875 |
| 589 | 20240109 | 090500 | 215423680 | 2200 | 2195 | 2210 | 2195 | 5521 |
| 590 | 20240109 | 090400 | 203254625 | 2195 | 2195 | 2205 | 2190 | 4785 |
| 591 | 20240109 | 090300 | 192735000 | 2190 | 2190 | 2195 | 2185 | 9668 |
| 592 | 20240109 | 090200 | 171550770 | 2190 | 2195 | 2205 | 2185 | 26336 |
| 593 | 20240109 | 090100 | 113834835 | 2195 | 2205 | 2205 | 2195 | 28577 |
| 594 | 20240109 | 090000 | 50911045 | 2200 | 2210 | 2210 | 2200 | 22814 |