29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 185600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 3 | 20240109 | 185500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 4 | 20240109 | 185400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 5 | 20240109 | 185300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 6 | 20240109 | 185200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 7 | 20240109 | 185100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 8 | 20240109 | 185000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 9 | 20240109 | 184900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 10 | 20240109 | 184800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 11 | 20240109 | 184700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 12 | 20240109 | 184600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 13 | 20240109 | 184500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 14 | 20240109 | 184400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 15 | 20240109 | 184300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 16 | 20240109 | 184200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 17 | 20240109 | 184100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 18 | 20240109 | 184000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 19 | 20240109 | 183900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 20 | 20240109 | 183800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 21 | 20240109 | 183700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 22 | 20240109 | 183600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 23 | 20240109 | 183500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 24 | 20240109 | 183400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 25 | 20240109 | 183300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 26 | 20240109 | 183200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 27 | 20240109 | 183100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 28 | 20240109 | 183000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 29 | 20240109 | 182900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 30 | 20240109 | 182800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 31 | 20240109 | 182700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 32 | 20240109 | 182600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 33 | 20240109 | 182500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 34 | 20240109 | 182400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 35 | 20240109 | 182300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 36 | 20240109 | 182200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 37 | 20240109 | 182100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 38 | 20240109 | 182000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 39 | 20240109 | 181900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 40 | 20240109 | 181800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 41 | 20240109 | 181700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 42 | 20240109 | 181600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 43 | 20240109 | 181500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 44 | 20240109 | 181400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 45 | 20240109 | 181300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 46 | 20240109 | 181200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 47 | 20240109 | 181100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 48 | 20240109 | 181000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 49 | 20240109 | 180900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 50 | 20240109 | 180800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 51 | 20240109 | 180700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 52 | 20240109 | 180600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 53 | 20240109 | 180500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 54 | 20240109 | 180400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 55 | 20240109 | 180300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 56 | 20240109 | 180200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 57 | 20240109 | 180100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 58 | 20240109 | 180000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 59 | 20240109 | 175900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 60 | 20240109 | 175800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 61 | 20240109 | 175700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 62 | 20240109 | 175600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 63 | 20240109 | 175500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 64 | 20240109 | 175400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 65 | 20240109 | 175300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 66 | 20240109 | 175200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 67 | 20240109 | 175100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 68 | 20240109 | 175000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 69 | 20240109 | 174900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 70 | 20240109 | 174800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 71 | 20240109 | 174700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 72 | 20240109 | 174600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 73 | 20240109 | 174500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 74 | 20240109 | 174400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 75 | 20240109 | 174300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 76 | 20240109 | 174200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 77 | 20240109 | 174100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 78 | 20240109 | 174000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 79 | 20240109 | 173900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 80 | 20240109 | 173800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 81 | 20240109 | 173700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 82 | 20240109 | 173600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 83 | 20240109 | 173500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 84 | 20240109 | 173400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 85 | 20240109 | 173300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 86 | 20240109 | 173200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 87 | 20240109 | 173100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 88 | 20240109 | 173000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 89 | 20240109 | 172900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 90 | 20240109 | 172800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 91 | 20240109 | 172700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 92 | 20240109 | 172600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 93 | 20240109 | 172500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 94 | 20240109 | 172400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 95 | 20240109 | 172300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 96 | 20240109 | 172200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 97 | 20240109 | 172100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 98 | 20240109 | 172000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 99 | 20240109 | 171900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 100 | 20240109 | 171800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 101 | 20240109 | 171700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 102 | 20240109 | 171600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 103 | 20240109 | 171500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 104 | 20240109 | 171400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 105 | 20240109 | 171300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 106 | 20240109 | 171200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 107 | 20240109 | 171100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 108 | 20240109 | 171000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 109 | 20240109 | 170900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 110 | 20240109 | 170800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 111 | 20240109 | 170700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 112 | 20240109 | 170600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 113 | 20240109 | 170500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 114 | 20240109 | 170400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 115 | 20240109 | 170300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 116 | 20240109 | 170200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 117 | 20240109 | 170100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 118 | 20240109 | 170000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 119 | 20240109 | 165900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 120 | 20240109 | 165800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 121 | 20240109 | 165700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 122 | 20240109 | 165600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 123 | 20240109 | 165500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 124 | 20240109 | 165400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 125 | 20240109 | 165300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 126 | 20240109 | 165200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 127 | 20240109 | 165100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 128 | 20240109 | 165000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 129 | 20240109 | 164900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 130 | 20240109 | 164800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 131 | 20240109 | 164700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 132 | 20240109 | 164600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 133 | 20240109 | 164500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 134 | 20240109 | 164400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 135 | 20240109 | 164300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 136 | 20240109 | 164200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 137 | 20240109 | 164100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 138 | 20240109 | 164000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 139 | 20240109 | 163900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 140 | 20240109 | 163800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 141 | 20240109 | 163700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 142 | 20240109 | 163600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 143 | 20240109 | 163500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 144 | 20240109 | 163400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 145 | 20240109 | 163300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 146 | 20240109 | 163200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 147 | 20240109 | 163100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 148 | 20240109 | 163000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 149 | 20240109 | 162900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 150 | 20240109 | 162800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 151 | 20240109 | 162700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 152 | 20240109 | 162600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 153 | 20240109 | 162500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 154 | 20240109 | 162400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 155 | 20240109 | 162300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 156 | 20240109 | 162200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 157 | 20240109 | 162100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 158 | 20240109 | 162000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 159 | 20240109 | 161900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 160 | 20240109 | 161800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 161 | 20240109 | 161700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 162 | 20240109 | 161600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 163 | 20240109 | 161500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 164 | 20240109 | 161400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 165 | 20240109 | 161300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 166 | 20240109 | 161200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 167 | 20240109 | 161100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 168 | 20240109 | 161000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 169 | 20240109 | 160900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 170 | 20240109 | 160800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 171 | 20240109 | 160700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 172 | 20240109 | 160600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 173 | 20240109 | 160500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 174 | 20240109 | 160400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 175 | 20240109 | 160300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 176 | 20240109 | 160200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 177 | 20240109 | 160100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 178 | 20240109 | 160000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 179 | 20240109 | 155900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 180 | 20240109 | 155800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 181 | 20240109 | 155700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 182 | 20240109 | 155600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 183 | 20240109 | 155500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 184 | 20240109 | 155400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 185 | 20240109 | 155300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 186 | 20240109 | 155200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 187 | 20240109 | 155100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 188 | 20240109 | 155000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 189 | 20240109 | 154900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 190 | 20240109 | 154800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 191 | 20240109 | 154700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 192 | 20240109 | 154600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 193 | 20240109 | 154500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 194 | 20240109 | 154400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 195 | 20240109 | 154300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 196 | 20240109 | 154200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 197 | 20240109 | 154100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 198 | 20240109 | 154000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 199 | 20240109 | 153900 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 200 | 20240109 | 153800 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 201 | 20240109 | 153700 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 202 | 20240109 | 153600 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 203 | 20240109 | 153500 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 204 | 20240109 | 153400 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 205 | 20240109 | 153300 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 206 | 20240109 | 153200 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 207 | 20240109 | 153100 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 0 |
| 208 | 20240109 | 153000 | 2108611990 | 2095 | 2095 | 2095 | 2095 | 10917 |
| 209 | 20240109 | 152900 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 210 | 20240109 | 152800 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 211 | 20240109 | 152700 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 212 | 20240109 | 152600 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 213 | 20240109 | 152500 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 214 | 20240109 | 152400 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 215 | 20240109 | 152300 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 216 | 20240109 | 152200 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 217 | 20240109 | 152100 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 218 | 20240109 | 152000 | 2085740875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 219 | 20240109 | 151900 | 2085740875 | 2100 | 2095 | 2100 | 2090 | 24216 |
| 220 | 20240109 | 151800 | 2035088610 | 2100 | 2095 | 2100 | 2095 | 3447 |
| 221 | 20240109 | 151700 | 2027866395 | 2095 | 2100 | 2100 | 2095 | 4227 |
| 222 | 20240109 | 151600 | 2019006220 | 2095 | 2100 | 2100 | 2095 | 1450 |
| 223 | 20240109 | 151500 | 2015968465 | 2095 | 2095 | 2095 | 2095 | 461 |
| 224 | 20240109 | 151400 | 2015002670 | 2095 | 2095 | 2095 | 2095 | 6080 |
| 225 | 20240109 | 151300 | 2002265070 | 2095 | 2100 | 2100 | 2095 | 250 |
| 226 | 20240109 | 151200 | 2001741315 | 2100 | 2100 | 2100 | 2100 | 11 |
| 227 | 20240109 | 151100 | 2001718215 | 2100 | 2100 | 2105 | 2100 | 804 |
| 228 | 20240109 | 151000 | 2000028070 | 2105 | 2100 | 2105 | 2095 | 3216 |
| 229 | 20240109 | 150900 | 1993283250 | 2100 | 2100 | 2100 | 2100 | 9590 |
| 230 | 20240109 | 150800 | 1973144250 | 2100 | 2100 | 2100 | 2095 | 442 |
| 231 | 20240109 | 150700 | 1972216925 | 2105 | 2100 | 2110 | 2100 | 1060 |
| 232 | 20240109 | 150600 | 1969984900 | 2105 | 2105 | 2105 | 2105 | 1 |
| 233 | 20240109 | 150500 | 1969982795 | 2105 | 2105 | 2105 | 2105 | 503 |
| 234 | 20240109 | 150400 | 1968923980 | 2105 | 2100 | 2105 | 2100 | 736 |
| 235 | 20240109 | 150300 | 1967378375 | 2100 | 2110 | 2110 | 2100 | 4191 |
| 236 | 20240109 | 150200 | 1958576265 | 2110 | 2110 | 2110 | 2100 | 283 |
| 237 | 20240109 | 150100 | 1957980045 | 2110 | 2105 | 2110 | 2105 | 121 |
| 238 | 20240109 | 150000 | 1957725335 | 2110 | 2110 | 2110 | 2100 | 8 |
| 239 | 20240109 | 145900 | 1957708505 | 2105 | 2110 | 2110 | 2105 | 482 |
| 240 | 20240109 | 145800 | 1956691585 | 2110 | 2115 | 2115 | 2110 | 9516 |
| 241 | 20240109 | 145700 | 1936612810 | 2115 | 2115 | 2115 | 2115 | 204 |
| 242 | 20240109 | 145600 | 1936181350 | 2115 | 2115 | 2115 | 2115 | 1 |
| 243 | 20240109 | 145500 | 1936179235 | 2115 | 2110 | 2115 | 2110 | 1006 |
| 244 | 20240109 | 145400 | 1934056550 | 2110 | 2110 | 2110 | 2110 | 6232 |
| 245 | 20240109 | 145300 | 1920907030 | 2095 | 2120 | 2120 | 2095 | 29145 |
| 246 | 20240109 | 145200 | 1859613375 | 2120 | 2120 | 2120 | 2110 | 204 |
| 247 | 20240109 | 145100 | 1859181395 | 2120 | 2120 | 2120 | 2120 | 0 |
| 248 | 20240109 | 145000 | 1859181395 | 2120 | 2120 | 2120 | 2120 | 0 |
| 249 | 20240109 | 144900 | 1859181395 | 2120 | 2120 | 2120 | 2120 | 103 |
| 250 | 20240109 | 144800 | 1858963035 | 2120 | 2120 | 2120 | 2120 | 0 |
| 251 | 20240109 | 144700 | 1858963035 | 2120 | 2120 | 2120 | 2120 | 1 |
| 252 | 20240109 | 144600 | 1858960915 | 2110 | 2120 | 2120 | 2110 | 882 |
| 253 | 20240109 | 144500 | 1857098385 | 2110 | 2115 | 2120 | 2110 | 1781 |
| 254 | 20240109 | 144400 | 1853338955 | 2110 | 2110 | 2110 | 2110 | 0 |
| 255 | 20240109 | 144300 | 1853338955 | 2110 | 2110 | 2110 | 2110 | 300 |
| 256 | 20240109 | 144200 | 1852705955 | 2110 | 2110 | 2110 | 2110 | 3202 |
| 257 | 20240109 | 144100 | 1845949735 | 2115 | 2115 | 2120 | 2115 | 3597 |
| 258 | 20240109 | 144000 | 1838342075 | 2120 | 2120 | 2120 | 2120 | 101 |
| 259 | 20240109 | 143900 | 1838127955 | 2125 | 2125 | 2125 | 2125 | 0 |
| 260 | 20240109 | 143800 | 1838127955 | 2125 | 2125 | 2125 | 2125 | 0 |
| 261 | 20240109 | 143700 | 1838127955 | 2125 | 2125 | 2125 | 2125 | 2 |
| 262 | 20240109 | 143600 | 1838123705 | 2120 | 2125 | 2125 | 2120 | 1522 |
| 263 | 20240109 | 143500 | 1834895805 | 2130 | 2125 | 2130 | 2125 | 1553 |
| 264 | 20240109 | 143400 | 1831595415 | 2125 | 2125 | 2125 | 2125 | 6 |
| 265 | 20240109 | 143300 | 1831582665 | 2125 | 2125 | 2125 | 2125 | 2 |
| 266 | 20240109 | 143200 | 1831578415 | 2120 | 2120 | 2120 | 2120 | 0 |
| 267 | 20240109 | 143100 | 1831578415 | 2120 | 2120 | 2120 | 2120 | 533 |
| 268 | 20240109 | 143000 | 1830448455 | 2125 | 2125 | 2125 | 2125 | 1 |
| 269 | 20240109 | 142900 | 1830446330 | 2120 | 2120 | 2120 | 2120 | 500 |
| 270 | 20240109 | 142800 | 1829386330 | 2115 | 2120 | 2125 | 2115 | 201 |
| 271 | 20240109 | 142700 | 1828960185 | 2120 | 2120 | 2125 | 2120 | 5810 |
| 272 | 20240109 | 142600 | 1816642980 | 2115 | 2115 | 2115 | 2115 | 558 |
| 273 | 20240109 | 142500 | 1815462810 | 2115 | 2110 | 2115 | 2110 | 7 |
| 274 | 20240109 | 142400 | 1815448035 | 2110 | 2115 | 2115 | 2110 | 674 |
| 275 | 20240109 | 142300 | 1814022530 | 2100 | 2130 | 2130 | 2100 | 35001 |
| 276 | 20240109 | 142200 | 1740417220 | 2115 | 2115 | 2115 | 2115 | 99 |
| 277 | 20240109 | 142100 | 1740207835 | 2115 | 2115 | 2115 | 2115 | 2000 |
| 278 | 20240109 | 142000 | 1735977835 | 2130 | 2130 | 2130 | 2130 | 1 |
| 279 | 20240109 | 141900 | 1735975705 | 2115 | 2115 | 2115 | 2115 | 4730 |
| 280 | 20240109 | 141800 | 1725971755 | 2130 | 2130 | 2130 | 2130 | 0 |
| 281 | 20240109 | 141700 | 1725971755 | 2130 | 2130 | 2130 | 2130 | 853 |
| 282 | 20240109 | 141600 | 1724154865 | 2115 | 2135 | 2135 | 2115 | 10001 |
| 283 | 20240109 | 141500 | 1702995665 | 2135 | 2120 | 2135 | 2120 | 504 |
| 284 | 20240109 | 141400 | 1701927170 | 2120 | 2125 | 2125 | 2120 | 7334 |
| 285 | 20240109 | 141300 | 1686369970 | 2125 | 2125 | 2125 | 2125 | 180 |
| 286 | 20240109 | 141200 | 1685987470 | 2125 | 2130 | 2130 | 2125 | 1001 |
| 287 | 20240109 | 141100 | 1683855345 | 2120 | 2125 | 2125 | 2120 | 10053 |
| 288 | 20240109 | 141000 | 1662527985 | 2120 | 2120 | 2120 | 2120 | 0 |
| 289 | 20240109 | 140900 | 1662527985 | 2120 | 2125 | 2125 | 2120 | 2 |
| 290 | 20240109 | 140800 | 1662523740 | 2125 | 2125 | 2125 | 2125 | 0 |
| 291 | 20240109 | 140700 | 1662523740 | 2125 | 2125 | 2130 | 2125 | 9408 |
| 292 | 20240109 | 140600 | 1642531735 | 2125 | 2130 | 2130 | 2125 | 2614 |
| 293 | 20240109 | 140500 | 1636974000 | 2135 | 2135 | 2135 | 2135 | 2 |
| 294 | 20240109 | 140400 | 1636969730 | 2130 | 2130 | 2130 | 2130 | 1000 |
| 295 | 20240109 | 140300 | 1634839730 | 2135 | 2135 | 2135 | 2135 | 1 |
| 296 | 20240109 | 140200 | 1634837595 | 2135 | 2135 | 2135 | 2135 | 0 |
| 297 | 20240109 | 140100 | 1634837595 | 2135 | 2135 | 2135 | 2135 | 500 |
| 298 | 20240109 | 140000 | 1633770095 | 2135 | 2140 | 2140 | 2135 | 501 |
| 299 | 20240109 | 135900 | 1632697960 | 2140 | 2140 | 2140 | 2130 | 1945 |
| 300 | 20240109 | 135800 | 1628555000 | 2140 | 2140 | 2140 | 2140 | 0 |
| 301 | 20240109 | 135700 | 1628555000 | 2140 | 2140 | 2140 | 2130 | 542 |
| 302 | 20240109 | 135600 | 1627396120 | 2140 | 2140 | 2140 | 2140 | 11 |
| 303 | 20240109 | 135500 | 1627372580 | 2140 | 2140 | 2140 | 2140 | 46 |
| 304 | 20240109 | 135400 | 1627274140 | 2135 | 2135 | 2135 | 2135 | 605 |
| 305 | 20240109 | 135300 | 1625982465 | 2140 | 2140 | 2140 | 2140 | 1 |
| 306 | 20240109 | 135200 | 1625980325 | 2130 | 2130 | 2130 | 2130 | 0 |
| 307 | 20240109 | 135100 | 1625980325 | 2130 | 2135 | 2135 | 2130 | 1235 |
| 308 | 20240109 | 135000 | 1623348600 | 2145 | 2145 | 2145 | 2145 | 502 |
| 309 | 20240109 | 134900 | 1622271810 | 2135 | 2145 | 2145 | 2135 | 839 |
| 310 | 20240109 | 134800 | 1620476045 | 2145 | 2145 | 2145 | 2145 | 0 |
| 311 | 20240109 | 134700 | 1620476045 | 2145 | 2145 | 2145 | 2145 | 1 |
| 312 | 20240109 | 134600 | 1620473900 | 2145 | 2145 | 2145 | 2145 | 2 |
| 313 | 20240109 | 134500 | 1620469610 | 2145 | 2145 | 2145 | 2145 | 2 |
| 314 | 20240109 | 134400 | 1620465320 | 2145 | 2145 | 2145 | 2145 | 55 |
| 315 | 20240109 | 134300 | 1620347345 | 2145 | 2145 | 2145 | 2145 | 1 |
| 316 | 20240109 | 134200 | 1620345200 | 2145 | 2140 | 2145 | 2140 | 52 |
| 317 | 20240109 | 134100 | 1620233685 | 2135 | 2135 | 2135 | 2135 | 20 |
| 318 | 20240109 | 134000 | 1620190985 | 2135 | 2135 | 2135 | 2135 | 4200 |
| 319 | 20240109 | 133900 | 1611223985 | 2135 | 2135 | 2135 | 2135 | 1 |
| 320 | 20240109 | 133800 | 1611221850 | 2130 | 2130 | 2130 | 2130 | 0 |
| 321 | 20240109 | 133700 | 1611221850 | 2130 | 2130 | 2130 | 2130 | 1 |
| 322 | 20240109 | 133600 | 1611219720 | 2135 | 2135 | 2135 | 2135 | 1 |
| 323 | 20240109 | 133500 | 1611217585 | 2130 | 2130 | 2130 | 2130 | 201 |
| 324 | 20240109 | 133400 | 1610789455 | 2130 | 2130 | 2130 | 2130 | 0 |
| 325 | 20240109 | 133300 | 1610789455 | 2130 | 2130 | 2130 | 2130 | 474 |
| 326 | 20240109 | 133200 | 1609779835 | 2130 | 2120 | 2130 | 2120 | 152 |
| 327 | 20240109 | 133100 | 1609456225 | 2130 | 2130 | 2130 | 2130 | 0 |
| 328 | 20240109 | 133000 | 1609456225 | 2130 | 2120 | 2130 | 2120 | 699 |
| 329 | 20240109 | 132900 | 1607974205 | 2125 | 2125 | 2125 | 2125 | 1 |
| 330 | 20240109 | 132800 | 1607972080 | 2125 | 2125 | 2125 | 2125 | 326 |
| 331 | 20240109 | 132700 | 1607279330 | 2125 | 2125 | 2125 | 2105 | 10459 |
| 332 | 20240109 | 132600 | 1585183380 | 2125 | 2150 | 2150 | 2125 | 5765 |
| 333 | 20240109 | 132500 | 1572893685 | 2155 | 2145 | 2155 | 2145 | 10 |
| 334 | 20240109 | 132400 | 1572872205 | 2145 | 2145 | 2145 | 2145 | 0 |
| 335 | 20240109 | 132300 | 1572872205 | 2145 | 2145 | 2145 | 2145 | 1 |
| 336 | 20240109 | 132200 | 1572870060 | 2145 | 2145 | 2145 | 2140 | 11792 |
| 337 | 20240109 | 132100 | 1547587335 | 2155 | 2155 | 2155 | 2155 | 0 |
| 338 | 20240109 | 132000 | 1547587335 | 2155 | 2145 | 2155 | 2145 | 21 |
| 339 | 20240109 | 131900 | 1547542280 | 2155 | 2155 | 2155 | 2155 | 0 |
| 340 | 20240109 | 131800 | 1547542280 | 2155 | 2155 | 2155 | 2155 | 0 |
| 341 | 20240109 | 131700 | 1547542280 | 2155 | 2155 | 2155 | 2155 | 1 |
| 342 | 20240109 | 131600 | 1547540125 | 2155 | 2155 | 2155 | 2155 | 3 |
| 343 | 20240109 | 131500 | 1547533660 | 2155 | 2155 | 2155 | 2155 | 3 |
| 344 | 20240109 | 131400 | 1547527195 | 2155 | 2155 | 2155 | 2155 | 0 |
| 345 | 20240109 | 131300 | 1547527195 | 2155 | 2155 | 2155 | 2155 | 107 |
| 346 | 20240109 | 131200 | 1547296610 | 2155 | 2155 | 2155 | 2155 | 0 |
| 347 | 20240109 | 131100 | 1547296610 | 2155 | 2155 | 2155 | 2155 | 0 |
| 348 | 20240109 | 131000 | 1547296610 | 2155 | 2150 | 2155 | 2150 | 16 |
| 349 | 20240109 | 130900 | 1547262205 | 2145 | 2155 | 2155 | 2145 | 1002 |
| 350 | 20240109 | 130800 | 1545102905 | 2155 | 2150 | 2155 | 2150 | 101 |
| 351 | 20240109 | 130700 | 1544885715 | 2150 | 2150 | 2150 | 2150 | 1 |
| 352 | 20240109 | 130600 | 1544883565 | 2150 | 2150 | 2150 | 2150 | 1001 |
| 353 | 20240109 | 130500 | 1542731415 | 2150 | 2150 | 2150 | 2150 | 874 |
| 354 | 20240109 | 130400 | 1540852315 | 2150 | 2150 | 2150 | 2150 | 0 |
| 355 | 20240109 | 130300 | 1540852315 | 2150 | 2150 | 2150 | 2150 | 6 |
| 356 | 20240109 | 130200 | 1540839415 | 2150 | 2150 | 2150 | 2150 | 508 |
| 357 | 20240109 | 130100 | 1539747215 | 2150 | 2150 | 2150 | 2150 | 2 |
| 358 | 20240109 | 130000 | 1539742915 | 2150 | 2150 | 2150 | 2150 | 2356 |
| 359 | 20240109 | 125900 | 1534677515 | 2150 | 2150 | 2150 | 2150 | 0 |
| 360 | 20240109 | 125800 | 1534677515 | 2150 | 2150 | 2150 | 2150 | 0 |
| 361 | 20240109 | 125700 | 1534677515 | 2150 | 2140 | 2150 | 2140 | 102 |
| 362 | 20240109 | 125600 | 1534458725 | 2150 | 2150 | 2150 | 2150 | 5 |
| 363 | 20240109 | 125500 | 1534447975 | 2150 | 2145 | 2150 | 2145 | 1684 |
| 364 | 20240109 | 125400 | 1530827390 | 2145 | 2145 | 2145 | 2145 | 34 |
| 365 | 20240109 | 125300 | 1530754460 | 2145 | 2150 | 2150 | 2145 | 5902 |
| 366 | 20240109 | 125200 | 1518094665 | 2150 | 2150 | 2150 | 2150 | 300 |
| 367 | 20240109 | 125100 | 1517449665 | 2150 | 2150 | 2150 | 2150 | 48 |
| 368 | 20240109 | 125000 | 1517346465 | 2155 | 2155 | 2155 | 2155 | 0 |
| 369 | 20240109 | 124900 | 1517346465 | 2155 | 2155 | 2155 | 2155 | 9 |
| 370 | 20240109 | 124800 | 1517327070 | 2155 | 2155 | 2155 | 2155 | 0 |
| 371 | 20240109 | 124700 | 1517327070 | 2155 | 2145 | 2155 | 2145 | 3710 |
| 372 | 20240109 | 124600 | 1509359150 | 2155 | 2155 | 2155 | 2155 | 1 |
| 373 | 20240109 | 124500 | 1509356995 | 2145 | 2155 | 2155 | 2145 | 13 |
| 374 | 20240109 | 124400 | 1509328990 | 2150 | 2155 | 2155 | 2150 | 1311 |
| 375 | 20240109 | 124300 | 1506508840 | 2155 | 2150 | 2155 | 2150 | 5763 |
| 376 | 20240109 | 124200 | 1494109575 | 2145 | 2145 | 2145 | 2145 | 6067 |
| 377 | 20240109 | 124100 | 1481095860 | 2145 | 2145 | 2145 | 2145 | 6108 |
| 378 | 20240109 | 124000 | 1467994200 | 2145 | 2140 | 2145 | 2140 | 5451 |
| 379 | 20240109 | 123900 | 1456305330 | 2145 | 2145 | 2145 | 2145 | 4002 |
| 380 | 20240109 | 123800 | 1447721040 | 2145 | 2145 | 2145 | 2145 | 466 |
| 381 | 20240109 | 123700 | 1446721470 | 2145 | 2145 | 2145 | 2145 | 102 |
| 382 | 20240109 | 123600 | 1446502680 | 2145 | 2145 | 2145 | 2145 | 2 |
| 383 | 20240109 | 123500 | 1446498390 | 2140 | 2145 | 2145 | 2140 | 1550 |
| 384 | 20240109 | 123400 | 1443174220 | 2145 | 2145 | 2145 | 2140 | 1900 |
| 385 | 20240109 | 123300 | 1439103140 | 2145 | 2140 | 2145 | 2140 | 1233 |
| 386 | 20240109 | 123200 | 1436458750 | 2140 | 2140 | 2140 | 2140 | 550 |
| 387 | 20240109 | 123100 | 1435281750 | 2135 | 2135 | 2135 | 2135 | 2070 |
| 388 | 20240109 | 123000 | 1430862300 | 2135 | 2135 | 2135 | 2135 | 5843 |
| 389 | 20240109 | 122900 | 1418387495 | 2135 | 2130 | 2135 | 2130 | 1277 |
| 390 | 20240109 | 122800 | 1415662815 | 2130 | 2130 | 2130 | 2130 | 100 |
| 391 | 20240109 | 122700 | 1415449815 | 2130 | 2130 | 2130 | 2130 | 0 |
| 392 | 20240109 | 122600 | 1415449815 | 2130 | 2130 | 2130 | 2130 | 1 |
| 393 | 20240109 | 122500 | 1415447685 | 2130 | 2130 | 2130 | 2130 | 1070 |
| 394 | 20240109 | 122400 | 1413168585 | 2130 | 2135 | 2135 | 2130 | 1511 |
| 395 | 20240109 | 122300 | 1409950080 | 2135 | 2135 | 2135 | 2130 | 1004 |
| 396 | 20240109 | 122200 | 1407806555 | 2130 | 2130 | 2135 | 2130 | 105 |
| 397 | 20240109 | 122100 | 1407582900 | 2130 | 2130 | 2130 | 2130 | 20 |
| 398 | 20240109 | 122000 | 1407540300 | 2130 | 2125 | 2130 | 2125 | 12780 |
| 399 | 20240109 | 121900 | 1380332850 | 2125 | 2110 | 2125 | 2110 | 7279 |
| 400 | 20240109 | 121800 | 1364865125 | 2110 | 2110 | 2110 | 2110 | 5000 |
| 401 | 20240109 | 121700 | 1354315125 | 2125 | 2125 | 2125 | 2125 | 2 |
| 402 | 20240109 | 121600 | 1354310875 | 2125 | 2125 | 2125 | 2125 | 2 |
| 403 | 20240109 | 121500 | 1354306625 | 2125 | 2125 | 2125 | 2125 | 2 |
| 404 | 20240109 | 121400 | 1354302375 | 2125 | 2120 | 2125 | 2110 | 114 |
| 405 | 20240109 | 121300 | 1354060765 | 2120 | 2110 | 2125 | 2110 | 61126 |
| 406 | 20240109 | 121200 | 1224479920 | 2110 | 2105 | 2115 | 2100 | 10439 |
| 407 | 20240109 | 121100 | 1202556905 | 2100 | 2120 | 2120 | 2100 | 72010 |
| 408 | 20240109 | 121000 | 1051036570 | 2125 | 2125 | 2125 | 2125 | 1 |
| 409 | 20240109 | 120900 | 1051034445 | 2125 | 2125 | 2125 | 2125 | 0 |
| 410 | 20240109 | 120800 | 1051034445 | 2125 | 2125 | 2125 | 2125 | 2 |
| 411 | 20240109 | 120700 | 1051030195 | 2125 | 2125 | 2125 | 2125 | 1 |
| 412 | 20240109 | 120600 | 1051028070 | 2125 | 2125 | 2125 | 2125 | 1 |
| 413 | 20240109 | 120500 | 1051025945 | 2125 | 2125 | 2125 | 2125 | 1 |
| 414 | 20240109 | 120400 | 1051023820 | 2125 | 2130 | 2130 | 2125 | 1380 |
| 415 | 20240109 | 120300 | 1048086970 | 2130 | 2125 | 2130 | 2125 | 1001 |
| 416 | 20240109 | 120200 | 1045957340 | 2125 | 2125 | 2125 | 2125 | 22 |
| 417 | 20240109 | 120100 | 1045910590 | 2125 | 2120 | 2125 | 2115 | 4100 |
| 418 | 20240109 | 120000 | 1037226580 | 2130 | 2130 | 2130 | 2130 | 1 |
| 419 | 20240109 | 115900 | 1037224450 | 2130 | 2130 | 2130 | 2130 | 2 |
| 420 | 20240109 | 115800 | 1037220190 | 2130 | 2130 | 2130 | 2130 | 0 |
| 421 | 20240109 | 115700 | 1037220190 | 2130 | 2120 | 2130 | 2115 | 209 |
| 422 | 20240109 | 115600 | 1036777125 | 2130 | 2130 | 2130 | 2130 | 2 |
| 423 | 20240109 | 115500 | 1036772865 | 2130 | 2130 | 2130 | 2120 | 9 |
| 424 | 20240109 | 115400 | 1036753740 | 2120 | 2125 | 2125 | 2120 | 12804 |
| 425 | 20240109 | 115300 | 1009591005 | 2130 | 2130 | 2130 | 2130 | 2 |
| 426 | 20240109 | 115200 | 1009586745 | 2130 | 2130 | 2130 | 2130 | 28 |
| 427 | 20240109 | 115100 | 1009527105 | 2130 | 2130 | 2130 | 2130 | 0 |
| 428 | 20240109 | 115000 | 1009527105 | 2130 | 2130 | 2130 | 2130 | 131 |
| 429 | 20240109 | 114900 | 1009248075 | 2130 | 2130 | 2130 | 2130 | 0 |
| 430 | 20240109 | 114800 | 1009248075 | 2130 | 2130 | 2130 | 2130 | 10 |
| 431 | 20240109 | 114700 | 1009226775 | 2130 | 2125 | 2130 | 2125 | 2392 |
| 432 | 20240109 | 114600 | 1004143265 | 2125 | 2125 | 2125 | 2125 | 370 |
| 433 | 20240109 | 114500 | 1003357015 | 2125 | 2130 | 2130 | 2125 | 1228 |
| 434 | 20240109 | 114400 | 1000747510 | 2125 | 2130 | 2130 | 2125 | 122 |
| 435 | 20240109 | 114300 | 1000487755 | 2125 | 2130 | 2130 | 2125 | 273 |
| 436 | 20240109 | 114200 | 999907625 | 2130 | 2135 | 2135 | 2125 | 25141 |
| 437 | 20240109 | 114100 | 946337600 | 2140 | 2150 | 2150 | 2140 | 1768 |
| 438 | 20240109 | 114000 | 942551660 | 2150 | 2150 | 2150 | 2150 | 3 |
| 439 | 20240109 | 113900 | 942545210 | 2150 | 2145 | 2150 | 2145 | 30 |
| 440 | 20240109 | 113800 | 942480855 | 2145 | 2145 | 2145 | 2145 | 121 |
| 441 | 20240109 | 113700 | 942221310 | 2150 | 2150 | 2150 | 2150 | 1 |
| 442 | 20240109 | 113600 | 942219160 | 2155 | 2155 | 2155 | 2155 | 1 |
| 443 | 20240109 | 113500 | 942217005 | 2155 | 2155 | 2155 | 2155 | 1 |
| 444 | 20240109 | 113400 | 942214850 | 2155 | 2155 | 2155 | 2155 | 0 |
| 445 | 20240109 | 113300 | 942214850 | 2155 | 2150 | 2155 | 2150 | 149 |
| 446 | 20240109 | 113200 | 941894485 | 2150 | 2150 | 2150 | 2150 | 222 |
| 447 | 20240109 | 113100 | 941417185 | 2150 | 2145 | 2150 | 2145 | 907 |
| 448 | 20240109 | 113000 | 939468645 | 2145 | 2145 | 2145 | 2145 | 835 |
| 449 | 20240109 | 112900 | 937677570 | 2145 | 2140 | 2145 | 2140 | 1438 |
| 450 | 20240109 | 112800 | 934598010 | 2140 | 2145 | 2145 | 2130 | 4737 |
| 451 | 20240109 | 112700 | 924497285 | 2145 | 2145 | 2145 | 2130 | 233 |
| 452 | 20240109 | 112600 | 923999110 | 2145 | 2145 | 2145 | 2135 | 12263 |
| 453 | 20240109 | 112500 | 897815035 | 2145 | 2150 | 2150 | 2140 | 1432 |
| 454 | 20240109 | 112400 | 894750490 | 2145 | 2155 | 2155 | 2140 | 28594 |
| 455 | 20240109 | 112300 | 833341250 | 2155 | 2165 | 2165 | 2155 | 1443 |
| 456 | 20240109 | 112200 | 830231575 | 2165 | 2165 | 2165 | 2165 | 23 |
| 457 | 20240109 | 112100 | 830181780 | 2165 | 2165 | 2165 | 2165 | 5 |
| 458 | 20240109 | 112000 | 830170955 | 2165 | 2165 | 2165 | 2165 | 1 |
| 459 | 20240109 | 111900 | 830168790 | 2165 | 2165 | 2165 | 2155 | 3 |
| 460 | 20240109 | 111800 | 830162305 | 2155 | 2160 | 2160 | 2155 | 735 |
| 461 | 20240109 | 111700 | 828577880 | 2165 | 2165 | 2165 | 2165 | 1 |
| 462 | 20240109 | 111600 | 828575715 | 2165 | 2165 | 2165 | 2165 | 2 |
| 463 | 20240109 | 111500 | 828571385 | 2165 | 2165 | 2165 | 2165 | 1 |
| 464 | 20240109 | 111400 | 828569220 | 2165 | 2165 | 2165 | 2165 | 0 |
| 465 | 20240109 | 111300 | 828569220 | 2165 | 2165 | 2165 | 2165 | 190 |
| 466 | 20240109 | 111200 | 828157870 | 2160 | 2160 | 2160 | 2160 | 1684 |
| 467 | 20240109 | 111100 | 824520430 | 2160 | 2160 | 2160 | 2160 | 0 |
| 468 | 20240109 | 111000 | 824520430 | 2160 | 2160 | 2160 | 2160 | 0 |
| 469 | 20240109 | 110900 | 824520430 | 2160 | 2160 | 2160 | 2160 | 443 |
| 470 | 20240109 | 110800 | 823563550 | 2160 | 2165 | 2165 | 2160 | 1000 |
| 471 | 20240109 | 110700 | 821403500 | 2165 | 2175 | 2175 | 2150 | 30455 |
| 472 | 20240109 | 110600 | 755694785 | 2180 | 2180 | 2180 | 2180 | 0 |
| 473 | 20240109 | 110500 | 755694785 | 2180 | 2180 | 2180 | 2180 | 0 |
| 474 | 20240109 | 110400 | 755694785 | 2180 | 2180 | 2180 | 2180 | 0 |
| 475 | 20240109 | 110300 | 755694785 | 2180 | 2180 | 2180 | 2180 | 222 |
| 476 | 20240109 | 110200 | 755210825 | 2190 | 2190 | 2190 | 2190 | 18 |
| 477 | 20240109 | 110100 | 755171405 | 2190 | 2190 | 2190 | 2190 | 0 |
| 478 | 20240109 | 110000 | 755171405 | 2190 | 2190 | 2190 | 2190 | 1325 |
| 479 | 20240109 | 105900 | 752269655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 480 | 20240109 | 105800 | 752269655 | 2190 | 2190 | 2190 | 2190 | 1 |
| 481 | 20240109 | 105700 | 752267465 | 2190 | 2190 | 2190 | 2190 | 0 |
| 482 | 20240109 | 105600 | 752267465 | 2190 | 2190 | 2190 | 2190 | 1 |
| 483 | 20240109 | 105500 | 752265275 | 2190 | 2185 | 2190 | 2185 | 2385 |
| 484 | 20240109 | 105400 | 747054000 | 2185 | 2185 | 2185 | 2185 | 0 |
| 485 | 20240109 | 105300 | 747054000 | 2185 | 2185 | 2185 | 2185 | 0 |
| 486 | 20240109 | 105200 | 747054000 | 2185 | 2185 | 2185 | 2185 | 23 |
| 487 | 20240109 | 105100 | 747003745 | 2185 | 2185 | 2185 | 2185 | 0 |
| 488 | 20240109 | 105000 | 747003745 | 2185 | 2185 | 2185 | 2185 | 0 |
| 489 | 20240109 | 104900 | 747003745 | 2185 | 2185 | 2185 | 2185 | 3001 |
| 490 | 20240109 | 104800 | 740446560 | 2185 | 2185 | 2185 | 2185 | 20 |
| 491 | 20240109 | 104700 | 740402860 | 2180 | 2180 | 2180 | 2180 | 8274 |
| 492 | 20240109 | 104600 | 722365540 | 2170 | 2170 | 2170 | 2170 | 0 |
| 493 | 20240109 | 104500 | 722365540 | 2170 | 2170 | 2170 | 2170 | 1 |
| 494 | 20240109 | 104400 | 722363370 | 2180 | 2180 | 2180 | 2180 | 0 |
| 495 | 20240109 | 104300 | 722363370 | 2180 | 2180 | 2180 | 2180 | 0 |
| 496 | 20240109 | 104200 | 722363370 | 2180 | 2180 | 2180 | 2180 | 18 |
| 497 | 20240109 | 104100 | 722324130 | 2180 | 2170 | 2180 | 2170 | 1520 |
| 498 | 20240109 | 104000 | 719025530 | 2180 | 2180 | 2180 | 2180 | 0 |
| 499 | 20240109 | 103900 | 719025530 | 2180 | 2180 | 2180 | 2180 | 1 |
| 500 | 20240109 | 103800 | 719023350 | 2180 | 2180 | 2180 | 2180 | 50 |
| 501 | 20240109 | 103700 | 718914350 | 2180 | 2180 | 2180 | 2180 | 20 |
| 502 | 20240109 | 103600 | 718870750 | 2170 | 2180 | 2180 | 2170 | 2010 |
| 503 | 20240109 | 103500 | 714508535 | 2180 | 2180 | 2180 | 2180 | 0 |
| 504 | 20240109 | 103400 | 714508535 | 2180 | 2180 | 2180 | 2180 | 1100 |
| 505 | 20240109 | 103300 | 712110535 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 506 | 20240109 | 103200 | 709930535 | 2180 | 2180 | 2180 | 2180 | 31 |
| 507 | 20240109 | 103100 | 709862955 | 2180 | 2180 | 2180 | 2180 | 0 |
| 508 | 20240109 | 103000 | 709862955 | 2180 | 2180 | 2180 | 2180 | 10 |
| 509 | 20240109 | 102900 | 709841155 | 2175 | 2175 | 2175 | 2175 | 1 |
| 510 | 20240109 | 102800 | 709838980 | 2180 | 2180 | 2180 | 2180 | 1 |
| 511 | 20240109 | 102700 | 709836800 | 2180 | 2180 | 2180 | 2180 | 0 |
| 512 | 20240109 | 102600 | 709836800 | 2180 | 2180 | 2180 | 2180 | 2 |
| 513 | 20240109 | 102500 | 709832440 | 2180 | 2180 | 2180 | 2180 | 3800 |
| 514 | 20240109 | 102400 | 701548440 | 2180 | 2180 | 2180 | 2180 | 0 |
| 515 | 20240109 | 102300 | 701548440 | 2180 | 2180 | 2180 | 2180 | 0 |
| 516 | 20240109 | 102200 | 701548440 | 2180 | 2175 | 2180 | 2175 | 1053 |
| 517 | 20240109 | 102100 | 699257900 | 2180 | 2180 | 2180 | 2180 | 0 |
| 518 | 20240109 | 102000 | 699257900 | 2180 | 2180 | 2180 | 2180 | 0 |
| 519 | 20240109 | 101900 | 699257900 | 2180 | 2180 | 2180 | 2180 | 2 |
| 520 | 20240109 | 101800 | 699253540 | 2180 | 2180 | 2180 | 2180 | 0 |
| 521 | 20240109 | 101700 | 699253540 | 2180 | 2165 | 2180 | 2165 | 13788 |
| 522 | 20240109 | 101600 | 669205955 | 2170 | 2165 | 2175 | 2165 | 856 |
| 523 | 20240109 | 101500 | 667351750 | 2165 | 2175 | 2175 | 2165 | 993 |
| 524 | 20240109 | 101400 | 665201875 | 2175 | 2175 | 2175 | 2175 | 579 |
| 525 | 20240109 | 101300 | 663942550 | 2175 | 2170 | 2175 | 2170 | 2505 |
| 526 | 20240109 | 101200 | 658498670 | 2175 | 2170 | 2175 | 2170 | 6040 |
| 527 | 20240109 | 101100 | 645389225 | 2160 | 2170 | 2170 | 2160 | 84 |
| 528 | 20240109 | 101000 | 645206955 | 2170 | 2165 | 2170 | 2165 | 220 |
| 529 | 20240109 | 100900 | 644730555 | 2170 | 2170 | 2170 | 2170 | 0 |
| 530 | 20240109 | 100800 | 644730555 | 2170 | 2170 | 2170 | 2170 | 0 |
| 531 | 20240109 | 100700 | 644730555 | 2170 | 2170 | 2170 | 2170 | 1 |
| 532 | 20240109 | 100600 | 644728385 | 2170 | 2170 | 2170 | 2170 | 0 |
| 533 | 20240109 | 100500 | 644728385 | 2170 | 2170 | 2170 | 2170 | 0 |
| 534 | 20240109 | 100400 | 644728385 | 2170 | 2170 | 2170 | 2170 | 35 |
| 535 | 20240109 | 100300 | 644652435 | 2150 | 2150 | 2155 | 2150 | 3451 |
| 536 | 20240109 | 100200 | 637216630 | 2155 | 2155 | 2155 | 2155 | 1298 |
| 537 | 20240109 | 100100 | 634419440 | 2155 | 2165 | 2165 | 2155 | 4440 |
| 538 | 20240109 | 100000 | 624845440 | 2165 | 2165 | 2165 | 2165 | 100 |
| 539 | 20240109 | 095900 | 624628940 | 2160 | 2160 | 2165 | 2160 | 252 |
| 540 | 20240109 | 095800 | 624084615 | 2160 | 2165 | 2165 | 2160 | 942 |
| 541 | 20240109 | 095700 | 622048895 | 2165 | 2165 | 2165 | 2165 | 0 |
| 542 | 20240109 | 095600 | 622048895 | 2165 | 2165 | 2165 | 2165 | 201 |
| 543 | 20240109 | 095500 | 621613730 | 2165 | 2165 | 2165 | 2165 | 1 |
| 544 | 20240109 | 095400 | 621611565 | 2165 | 2160 | 2165 | 2160 | 463 |
| 545 | 20240109 | 095300 | 620610985 | 2155 | 2155 | 2155 | 2155 | 18 |
| 546 | 20240109 | 095200 | 620572195 | 2155 | 2155 | 2155 | 2155 | 0 |
| 547 | 20240109 | 095100 | 620572195 | 2155 | 2155 | 2155 | 2155 | 1003 |
| 548 | 20240109 | 095000 | 618410730 | 2155 | 2155 | 2155 | 2155 | 368 |
| 549 | 20240109 | 094900 | 617617690 | 2165 | 2155 | 2165 | 2155 | 3012 |
| 550 | 20240109 | 094800 | 611125230 | 2155 | 2155 | 2155 | 2155 | 2283 |
| 551 | 20240109 | 094700 | 606205365 | 2155 | 2155 | 2155 | 2155 | 1403 |
| 552 | 20240109 | 094600 | 603181900 | 2155 | 2155 | 2155 | 2155 | 3 |
| 553 | 20240109 | 094500 | 603175435 | 2160 | 2160 | 2160 | 2160 | 500 |
| 554 | 20240109 | 094400 | 602095435 | 2160 | 2155 | 2165 | 2155 | 2246 |
| 555 | 20240109 | 094300 | 597249845 | 2160 | 2165 | 2165 | 2160 | 1100 |
| 556 | 20240109 | 094200 | 594873345 | 2165 | 2165 | 2165 | 2160 | 4902 |
| 557 | 20240109 | 094100 | 584268775 | 2165 | 2165 | 2165 | 2165 | 10 |
| 558 | 20240109 | 094000 | 584247125 | 2165 | 2175 | 2175 | 2165 | 3465 |
| 559 | 20240109 | 093900 | 576736470 | 2180 | 2185 | 2185 | 2175 | 63896 |
| 560 | 20240109 | 093800 | 437701960 | 2185 | 2195 | 2195 | 2185 | 3702 |
| 561 | 20240109 | 093700 | 429582090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 562 | 20240109 | 093600 | 429582090 | 2195 | 2195 | 2195 | 2195 | 169 |
| 563 | 20240109 | 093500 | 429211135 | 2195 | 2185 | 2195 | 2185 | 11345 |
| 564 | 20240109 | 093400 | 404422300 | 2195 | 2195 | 2195 | 2195 | 0 |
| 565 | 20240109 | 093300 | 404422300 | 2195 | 2195 | 2195 | 2195 | 0 |
| 566 | 20240109 | 093200 | 404422300 | 2195 | 2185 | 2195 | 2185 | 271 |
| 567 | 20240109 | 093100 | 403829435 | 2185 | 2190 | 2190 | 2185 | 2114 |
| 568 | 20240109 | 093000 | 399200335 | 2195 | 2195 | 2195 | 2195 | 2 |
| 569 | 20240109 | 092900 | 399195945 | 2190 | 2200 | 2200 | 2190 | 2628 |
| 570 | 20240109 | 092800 | 393440615 | 2200 | 2200 | 2200 | 2200 | 0 |
| 571 | 20240109 | 092700 | 393440615 | 2200 | 2200 | 2200 | 2200 | 0 |
| 572 | 20240109 | 092600 | 393440615 | 2200 | 2200 | 2200 | 2200 | 3 |
| 573 | 20240109 | 092500 | 393434015 | 2200 | 2200 | 2200 | 2200 | 70 |
| 574 | 20240109 | 092400 | 393280015 | 2200 | 2200 | 2200 | 2190 | 14046 |
| 575 | 20240109 | 092300 | 362488275 | 2200 | 2195 | 2200 | 2190 | 4535 |
| 576 | 20240109 | 092200 | 352555965 | 2200 | 2200 | 2200 | 2200 | 3163 |
| 577 | 20240109 | 092100 | 345597365 | 2200 | 2200 | 2200 | 2200 | 10100 |
| 578 | 20240109 | 092000 | 323377365 | 2215 | 2215 | 2215 | 2215 | 3 |
| 579 | 20240109 | 091900 | 323370720 | 2220 | 2220 | 2220 | 2220 | 594 |
| 580 | 20240109 | 091800 | 322052040 | 2210 | 2205 | 2230 | 2190 | 49489 |
| 581 | 20240109 | 091700 | 213142465 | 2195 | 2210 | 2210 | 2195 | 47 |
| 582 | 20240109 | 091600 | 213039285 | 2210 | 2210 | 2210 | 2210 | 13 |
| 583 | 20240109 | 091500 | 213010555 | 2210 | 2205 | 2210 | 2200 | 10580 |
| 584 | 20240109 | 091400 | 189664850 | 2220 | 2220 | 2220 | 2205 | 1131 |
| 585 | 20240109 | 091300 | 187154045 | 2200 | 2200 | 2200 | 2200 | 4889 |
| 586 | 20240109 | 091200 | 176398245 | 2220 | 2210 | 2220 | 2210 | 1022 |
| 587 | 20240109 | 091100 | 174139615 | 2220 | 2220 | 2220 | 2220 | 0 |
| 588 | 20240109 | 091000 | 174139615 | 2220 | 2220 | 2220 | 2220 | 0 |
| 589 | 20240109 | 090900 | 174139615 | 2220 | 2220 | 2220 | 2220 | 0 |
| 590 | 20240109 | 090800 | 174139615 | 2220 | 2220 | 2225 | 2220 | 10117 |
| 591 | 20240109 | 090700 | 151679375 | 2220 | 2205 | 2220 | 2200 | 5091 |
| 592 | 20240109 | 090600 | 140450600 | 2200 | 2180 | 2200 | 2180 | 10653 |
| 593 | 20240109 | 090500 | 117114020 | 2180 | 2195 | 2195 | 2180 | 23640 |
| 594 | 20240109 | 090400 | 65507100 | 2195 | 2195 | 2195 | 2195 | 3191 |
| 595 | 20240109 | 090300 | 58502855 | 2195 | 2205 | 2205 | 2195 | 711 |
| 596 | 20240109 | 090200 | 56940100 | 2205 | 2200 | 2205 | 2195 | 12711 |
| 597 | 20240109 | 090100 | 28936265 | 2205 | 2215 | 2220 | 2205 | 10693 |
| 598 | 20240109 | 090000 | 5248545 | 2220 | 2205 | 2220 | 2205 | 2378 |