28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 3 | 20240108 | 183100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240108 | 183000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240108 | 182900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240108 | 182800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240108 | 182700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240108 | 182600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240108 | 182500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240108 | 182400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240108 | 182300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240108 | 182200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240108 | 182100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240108 | 182000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240108 | 181900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240108 | 181800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240108 | 181700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240108 | 181600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240108 | 181500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240108 | 181400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240108 | 181300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240108 | 181200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240108 | 181100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240108 | 181000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240108 | 180900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240108 | 180800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240108 | 180700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240108 | 180600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240108 | 180500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240108 | 180400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240108 | 180300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240108 | 180200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 33 | 20240108 | 180100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240108 | 180000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240108 | 175900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240108 | 175800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240108 | 175700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240108 | 175600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240108 | 175500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240108 | 175400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240108 | 175300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240108 | 175200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240108 | 175100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240108 | 175000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240108 | 174900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240108 | 174800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240108 | 174700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240108 | 174600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240108 | 174500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240108 | 174400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240108 | 174300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240108 | 174200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240108 | 174100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240108 | 174000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240108 | 173900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240108 | 173800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240108 | 173700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240108 | 173600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240108 | 173500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240108 | 173400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240108 | 173300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240108 | 173200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 63 | 20240108 | 173100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240108 | 173000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240108 | 172900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240108 | 172800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240108 | 172700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240108 | 172600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240108 | 172500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240108 | 172400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240108 | 172300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240108 | 172200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240108 | 172100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240108 | 172000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240108 | 171900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240108 | 171800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240108 | 171700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240108 | 171600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240108 | 171500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240108 | 171400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240108 | 171300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240108 | 171200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240108 | 171100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240108 | 171000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240108 | 170900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240108 | 170800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240108 | 170700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240108 | 170600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240108 | 170500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240108 | 170400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240108 | 170300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240108 | 170200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 93 | 20240108 | 170100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240108 | 170000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240108 | 165900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240108 | 165800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240108 | 165700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240108 | 165600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240108 | 165500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240108 | 165400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240108 | 165300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240108 | 165200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240108 | 165100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240108 | 165000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240108 | 164900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240108 | 164800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240108 | 164700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240108 | 164600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240108 | 164500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240108 | 164400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240108 | 164300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240108 | 164200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240108 | 164100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240108 | 164000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240108 | 163900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240108 | 163800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240108 | 163700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240108 | 163600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240108 | 163500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240108 | 163400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240108 | 163300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240108 | 163200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 123 | 20240108 | 163100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240108 | 163000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240108 | 162900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240108 | 162800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240108 | 162700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240108 | 162600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240108 | 162500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240108 | 162400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240108 | 162300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240108 | 162200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240108 | 162100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240108 | 162000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240108 | 161900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240108 | 161800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240108 | 161700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240108 | 161600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240108 | 161500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240108 | 161400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240108 | 161300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240108 | 161200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240108 | 161100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240108 | 161000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240108 | 160900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240108 | 160800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240108 | 160700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240108 | 160600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240108 | 160500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240108 | 160400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240108 | 160300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240108 | 160200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 153 | 20240108 | 160100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240108 | 160000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240108 | 155900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240108 | 155800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240108 | 155700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240108 | 155600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240108 | 155500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240108 | 155400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240108 | 155300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240108 | 155200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240108 | 155100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240108 | 155000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240108 | 154900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240108 | 154800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240108 | 154700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240108 | 154600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240108 | 154500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240108 | 154400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240108 | 154300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240108 | 154200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240108 | 154100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240108 | 154000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240108 | 153900 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240108 | 153800 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240108 | 153700 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240108 | 153600 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240108 | 153500 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240108 | 153400 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240108 | 153300 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240108 | 153200 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 183 | 20240108 | 153100 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20240108 | 153000 | 1657718160 | 5700 | 5700 | 5700 | 5700 | 6642 |
| 185 | 20240108 | 152900 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240108 | 152800 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240108 | 152700 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240108 | 152600 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240108 | 152500 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240108 | 152400 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240108 | 152300 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240108 | 152200 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240108 | 152100 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240108 | 152000 | 1619858760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20240108 | 151900 | 1619858760 | 5690 | 5700 | 5700 | 5690 | 1254 |
| 196 | 20240108 | 151800 | 1612713960 | 5690 | 5690 | 5690 | 5690 | 550 |
| 197 | 20240108 | 151700 | 1609584460 | 5690 | 5700 | 5700 | 5690 | 1841 |
| 198 | 20240108 | 151600 | 1599108760 | 5690 | 5680 | 5700 | 5680 | 2861 |
| 199 | 20240108 | 151500 | 1582839470 | 5690 | 5680 | 5690 | 5680 | 1912 |
| 200 | 20240108 | 151400 | 1571979300 | 5680 | 5680 | 5680 | 5670 | 114 |
| 201 | 20240108 | 151300 | 1571332540 | 5670 | 5690 | 5690 | 5670 | 1446 |
| 202 | 20240108 | 151200 | 1563122050 | 5680 | 5690 | 5690 | 5680 | 2108 |
| 203 | 20240108 | 151100 | 1551148500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20240108 | 151000 | 1551148500 | 5690 | 5690 | 5690 | 5680 | 172 |
| 205 | 20240108 | 150900 | 1550169940 | 5680 | 5690 | 5690 | 5680 | 785 |
| 206 | 20240108 | 150800 | 1545704050 | 5690 | 5690 | 5690 | 5680 | 502 |
| 207 | 20240108 | 150700 | 1542850670 | 5690 | 5690 | 5690 | 5690 | 252 |
| 208 | 20240108 | 150600 | 1541416790 | 5680 | 5690 | 5690 | 5680 | 594 |
| 209 | 20240108 | 150500 | 1538040930 | 5690 | 5680 | 5690 | 5680 | 946 |
| 210 | 20240108 | 150400 | 1532663490 | 5690 | 5690 | 5690 | 5690 | 2 |
| 211 | 20240108 | 150300 | 1532652110 | 5690 | 5690 | 5690 | 5690 | 30 |
| 212 | 20240108 | 150200 | 1532481410 | 5690 | 5700 | 5700 | 5690 | 3285 |
| 213 | 20240108 | 150100 | 1513774330 | 5700 | 5700 | 5700 | 5700 | 101 |
| 214 | 20240108 | 150000 | 1513198630 | 5700 | 5700 | 5710 | 5700 | 137 |
| 215 | 20240108 | 145900 | 1512417360 | 5710 | 5720 | 5720 | 5710 | 2887 |
| 216 | 20240108 | 145800 | 1495932580 | 5710 | 5690 | 5710 | 5690 | 6001 |
| 217 | 20240108 | 145700 | 1461695110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240108 | 145600 | 1461695110 | 5680 | 5670 | 5680 | 5670 | 4593 |
| 219 | 20240108 | 145500 | 1435637680 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20240108 | 145400 | 1435637680 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20240108 | 145300 | 1435637680 | 5670 | 5670 | 5670 | 5670 | 250 |
| 222 | 20240108 | 145200 | 1434220180 | 5660 | 5660 | 5660 | 5660 | 23 |
| 223 | 20240108 | 145100 | 1434090000 | 5660 | 5680 | 5680 | 5660 | 488 |
| 224 | 20240108 | 145000 | 1431327220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240108 | 144900 | 1431327220 | 5680 | 5680 | 5680 | 5680 | 1 |
| 226 | 20240108 | 144800 | 1431321540 | 5660 | 5660 | 5680 | 5650 | 460 |
| 227 | 20240108 | 144700 | 1428721490 | 5660 | 5660 | 5660 | 5660 | 519 |
| 228 | 20240108 | 144600 | 1425783950 | 5660 | 5670 | 5670 | 5660 | 559 |
| 229 | 20240108 | 144500 | 1422619390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 230 | 20240108 | 144400 | 1422619390 | 5660 | 5660 | 5660 | 5660 | 50 |
| 231 | 20240108 | 144300 | 1422336390 | 5660 | 5660 | 5660 | 5660 | 440 |
| 232 | 20240108 | 144200 | 1419845990 | 5660 | 5680 | 5680 | 5660 | 36 |
| 233 | 20240108 | 144100 | 1419641530 | 5680 | 5660 | 5680 | 5660 | 426 |
| 234 | 20240108 | 144000 | 1417230350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20240108 | 143900 | 1417230350 | 5680 | 5680 | 5680 | 5680 | 33 |
| 236 | 20240108 | 143800 | 1417042910 | 5680 | 5670 | 5680 | 5670 | 2 |
| 237 | 20240108 | 143700 | 1417031560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20240108 | 143600 | 1417031560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20240108 | 143500 | 1417031560 | 5660 | 5660 | 5660 | 5660 | 465 |
| 240 | 20240108 | 143400 | 1414399660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20240108 | 143300 | 1414399660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20240108 | 143200 | 1414399660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 243 | 20240108 | 143100 | 1414399660 | 5660 | 5660 | 5660 | 5660 | 100 |
| 244 | 20240108 | 143000 | 1413833660 | 5660 | 5660 | 5660 | 5660 | 1 |
| 245 | 20240108 | 142900 | 1413828000 | 5660 | 5660 | 5660 | 5660 | 109 |
| 246 | 20240108 | 142800 | 1413211060 | 5660 | 5660 | 5660 | 5660 | 7 |
| 247 | 20240108 | 142700 | 1413171440 | 5660 | 5660 | 5660 | 5660 | 10 |
| 248 | 20240108 | 142600 | 1413114840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20240108 | 142500 | 1413114840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20240108 | 142400 | 1413114840 | 5680 | 5660 | 5680 | 5650 | 4055 |
| 251 | 20240108 | 142300 | 1390182230 | 5660 | 5660 | 5660 | 5660 | 4 |
| 252 | 20240108 | 142200 | 1390159590 | 5660 | 5660 | 5660 | 5660 | 176 |
| 253 | 20240108 | 142100 | 1389163430 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20240108 | 142000 | 1389163430 | 5680 | 5660 | 5680 | 5660 | 329 |
| 255 | 20240108 | 141900 | 1387300850 | 5650 | 5650 | 5650 | 5650 | 638 |
| 256 | 20240108 | 141800 | 1383696150 | 5650 | 5650 | 5650 | 5650 | 656 |
| 257 | 20240108 | 141700 | 1379989750 | 5660 | 5660 | 5660 | 5660 | 40 |
| 258 | 20240108 | 141600 | 1379763350 | 5660 | 5660 | 5660 | 5660 | 50 |
| 259 | 20240108 | 141500 | 1379480350 | 5660 | 5660 | 5660 | 5660 | 10 |
| 260 | 20240108 | 141400 | 1379423750 | 5650 | 5660 | 5660 | 5650 | 301 |
| 261 | 20240108 | 141300 | 1377723090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 262 | 20240108 | 141200 | 1377723090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 263 | 20240108 | 141100 | 1377723090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 264 | 20240108 | 141000 | 1377723090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 265 | 20240108 | 140900 | 1377723090 | 5660 | 5660 | 5660 | 5660 | 408 |
| 266 | 20240108 | 140800 | 1375413810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 267 | 20240108 | 140700 | 1375413810 | 5660 | 5660 | 5660 | 5660 | 201 |
| 268 | 20240108 | 140600 | 1374276150 | 5660 | 5660 | 5660 | 5660 | 30 |
| 269 | 20240108 | 140500 | 1374106350 | 5660 | 5660 | 5660 | 5660 | 1 |
| 270 | 20240108 | 140400 | 1374100690 | 5660 | 5670 | 5670 | 5660 | 101 |
| 271 | 20240108 | 140300 | 1373529020 | 5660 | 5660 | 5670 | 5660 | 26 |
| 272 | 20240108 | 140200 | 1373381770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 273 | 20240108 | 140100 | 1373381770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 274 | 20240108 | 140000 | 1373381770 | 5660 | 5670 | 5670 | 5660 | 254 |
| 275 | 20240108 | 135900 | 1371944110 | 5680 | 5680 | 5680 | 5680 | 200 |
| 276 | 20240108 | 135800 | 1370808110 | 5660 | 5670 | 5670 | 5660 | 1079 |
| 277 | 20240108 | 135700 | 1364699890 | 5670 | 5660 | 5670 | 5660 | 53 |
| 278 | 20240108 | 135600 | 1364399860 | 5660 | 5660 | 5660 | 5660 | 17 |
| 279 | 20240108 | 135500 | 1364303640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 280 | 20240108 | 135400 | 1364303640 | 5660 | 5660 | 5660 | 5660 | 402 |
| 281 | 20240108 | 135300 | 1362028320 | 5660 | 5660 | 5660 | 5660 | 91 |
| 282 | 20240108 | 135200 | 1361513260 | 5660 | 5660 | 5660 | 5660 | 29 |
| 283 | 20240108 | 135100 | 1361349120 | 5660 | 5660 | 5660 | 5660 | 170 |
| 284 | 20240108 | 135000 | 1360386920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 285 | 20240108 | 134900 | 1360386920 | 5660 | 5660 | 5660 | 5660 | 11 |
| 286 | 20240108 | 134800 | 1360324660 | 5660 | 5660 | 5660 | 5660 | 17 |
| 287 | 20240108 | 134700 | 1360228440 | 5660 | 5670 | 5670 | 5660 | 200 |
| 288 | 20240108 | 134600 | 1359096240 | 5660 | 5660 | 5660 | 5660 | 395 |
| 289 | 20240108 | 134500 | 1356860540 | 5660 | 5670 | 5670 | 5660 | 240 |
| 290 | 20240108 | 134400 | 1355501870 | 5680 | 5680 | 5680 | 5680 | 30 |
| 291 | 20240108 | 134300 | 1355331470 | 5680 | 5680 | 5680 | 5680 | 1 |
| 292 | 20240108 | 134200 | 1355325790 | 5660 | 5660 | 5660 | 5660 | 0 |
| 293 | 20240108 | 134100 | 1355325790 | 5660 | 5670 | 5670 | 5660 | 1005 |
| 294 | 20240108 | 134000 | 1349629400 | 5670 | 5670 | 5670 | 5670 | 1628 |
| 295 | 20240108 | 133900 | 1340398640 | 5670 | 5670 | 5670 | 5670 | 50 |
| 296 | 20240108 | 133800 | 1340115140 | 5670 | 5690 | 5690 | 5670 | 211 |
| 297 | 20240108 | 133700 | 1338914750 | 5670 | 5690 | 5690 | 5670 | 502 |
| 298 | 20240108 | 133600 | 1336068370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 299 | 20240108 | 133500 | 1336068370 | 5690 | 5690 | 5690 | 5690 | 607 |
| 300 | 20240108 | 133400 | 1332614540 | 5690 | 5680 | 5690 | 5680 | 882 |
| 301 | 20240108 | 133300 | 1327601220 | 5680 | 5680 | 5680 | 5680 | 960 |
| 302 | 20240108 | 133200 | 1322148420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 303 | 20240108 | 133100 | 1322148420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20240108 | 133000 | 1322148420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 305 | 20240108 | 132900 | 1322148420 | 5680 | 5670 | 5680 | 5670 | 674 |
| 306 | 20240108 | 132800 | 1318326810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 307 | 20240108 | 132700 | 1318326810 | 5680 | 5680 | 5680 | 5680 | 279 |
| 308 | 20240108 | 132600 | 1316742090 | 5680 | 5680 | 5680 | 5680 | 1 |
| 309 | 20240108 | 132500 | 1316736410 | 5670 | 5670 | 5670 | 5670 | 40 |
| 310 | 20240108 | 132400 | 1316509610 | 5670 | 5670 | 5670 | 5670 | 100 |
| 311 | 20240108 | 132300 | 1315942610 | 5670 | 5670 | 5680 | 5670 | 506 |
| 312 | 20240108 | 132200 | 1313073540 | 5680 | 5680 | 5680 | 5670 | 21 |
| 313 | 20240108 | 132100 | 1312954270 | 5680 | 5680 | 5680 | 5680 | 40 |
| 314 | 20240108 | 132000 | 1312727070 | 5680 | 5670 | 5680 | 5670 | 895 |
| 315 | 20240108 | 131900 | 1307651470 | 5680 | 5680 | 5680 | 5680 | 22 |
| 316 | 20240108 | 131800 | 1307526510 | 5670 | 5670 | 5670 | 5670 | 25 |
| 317 | 20240108 | 131700 | 1307384760 | 5680 | 5680 | 5680 | 5680 | 52 |
| 318 | 20240108 | 131600 | 1307089400 | 5670 | 5670 | 5670 | 5670 | 0 |
| 319 | 20240108 | 131500 | 1307089400 | 5670 | 5670 | 5670 | 5670 | 0 |
| 320 | 20240108 | 131400 | 1307089400 | 5670 | 5670 | 5670 | 5670 | 0 |
| 321 | 20240108 | 131300 | 1307089400 | 5670 | 5670 | 5670 | 5670 | 703 |
| 322 | 20240108 | 131200 | 1303103390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 323 | 20240108 | 131100 | 1303103390 | 5680 | 5680 | 5680 | 5680 | 74 |
| 324 | 20240108 | 131000 | 1302683070 | 5680 | 5670 | 5680 | 5670 | 394 |
| 325 | 20240108 | 130900 | 1300448750 | 5670 | 5660 | 5670 | 5660 | 442 |
| 326 | 20240108 | 130800 | 1297942700 | 5670 | 5670 | 5670 | 5660 | 1132 |
| 327 | 20240108 | 130700 | 1291524310 | 5670 | 5670 | 5670 | 5670 | 31 |
| 328 | 20240108 | 130600 | 1291348540 | 5670 | 5670 | 5670 | 5670 | 160 |
| 329 | 20240108 | 130500 | 1290441340 | 5670 | 5680 | 5680 | 5670 | 1389 |
| 330 | 20240108 | 130400 | 1282565370 | 5680 | 5680 | 5680 | 5680 | 351 |
| 331 | 20240108 | 130300 | 1280571690 | 5680 | 5680 | 5690 | 5680 | 162 |
| 332 | 20240108 | 130200 | 1279651030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 333 | 20240108 | 130100 | 1279651030 | 5690 | 5690 | 5690 | 5690 | 440 |
| 334 | 20240108 | 130000 | 1277147430 | 5680 | 5680 | 5680 | 5680 | 4 |
| 335 | 20240108 | 125900 | 1277124710 | 5680 | 5680 | 5680 | 5680 | 1 |
| 336 | 20240108 | 125800 | 1277119030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 337 | 20240108 | 125700 | 1277119030 | 5690 | 5690 | 5690 | 5690 | 2 |
| 338 | 20240108 | 125600 | 1277107650 | 5680 | 5690 | 5690 | 5680 | 96 |
| 339 | 20240108 | 125500 | 1276561720 | 5690 | 5690 | 5690 | 5690 | 0 |
| 340 | 20240108 | 125400 | 1276561720 | 5690 | 5690 | 5690 | 5690 | 1756 |
| 341 | 20240108 | 125300 | 1266570080 | 5670 | 5670 | 5670 | 5670 | 4 |
| 342 | 20240108 | 125200 | 1266547400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 343 | 20240108 | 125100 | 1266547400 | 5680 | 5680 | 5680 | 5680 | 20 |
| 344 | 20240108 | 125000 | 1266433800 | 5670 | 5680 | 5680 | 5670 | 491 |
| 345 | 20240108 | 124900 | 1263649730 | 5670 | 5670 | 5670 | 5670 | 1 |
| 346 | 20240108 | 124800 | 1263644060 | 5670 | 5670 | 5670 | 5670 | 19 |
| 347 | 20240108 | 124700 | 1263536330 | 5670 | 5670 | 5670 | 5670 | 245 |
| 348 | 20240108 | 124600 | 1262147180 | 5670 | 5670 | 5670 | 5670 | 4 |
| 349 | 20240108 | 124500 | 1262124500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 350 | 20240108 | 124400 | 1262124500 | 5670 | 5670 | 5670 | 5670 | 1 |
| 351 | 20240108 | 124300 | 1262118830 | 5670 | 5670 | 5670 | 5670 | 1 |
| 352 | 20240108 | 124200 | 1262113160 | 5670 | 5670 | 5670 | 5670 | 1 |
| 353 | 20240108 | 124100 | 1262107490 | 5690 | 5690 | 5690 | 5690 | 1 |
| 354 | 20240108 | 124000 | 1262101800 | 5670 | 5680 | 5680 | 5670 | 1328 |
| 355 | 20240108 | 123900 | 1254569840 | 5670 | 5670 | 5670 | 5670 | 10 |
| 356 | 20240108 | 123800 | 1254513140 | 5670 | 5670 | 5670 | 5670 | 1 |
| 357 | 20240108 | 123700 | 1254507470 | 5670 | 5670 | 5670 | 5670 | 0 |
| 358 | 20240108 | 123600 | 1254507470 | 5670 | 5670 | 5670 | 5670 | 2 |
| 359 | 20240108 | 123500 | 1254496130 | 5700 | 5700 | 5700 | 5700 | 6 |
| 360 | 20240108 | 123400 | 1254461930 | 5700 | 5680 | 5700 | 5680 | 4466 |
| 361 | 20240108 | 123300 | 1229032420 | 5670 | 5670 | 5670 | 5670 | 0 |
| 362 | 20240108 | 123200 | 1229032420 | 5670 | 5670 | 5670 | 5670 | 678 |
| 363 | 20240108 | 123100 | 1225188160 | 5680 | 5680 | 5680 | 5680 | 745 |
| 364 | 20240108 | 123000 | 1220956560 | 5680 | 5680 | 5680 | 5680 | 100 |
| 365 | 20240108 | 122900 | 1220388560 | 5680 | 5670 | 5680 | 5670 | 303 |
| 366 | 20240108 | 122800 | 1218667550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 367 | 20240108 | 122700 | 1218667550 | 5680 | 5660 | 5680 | 5660 | 1991 |
| 368 | 20240108 | 122600 | 1207359670 | 5660 | 5660 | 5660 | 5660 | 2 |
| 369 | 20240108 | 122500 | 1207348350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 370 | 20240108 | 122400 | 1207348350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 371 | 20240108 | 122300 | 1207348350 | 5660 | 5680 | 5680 | 5660 | 2 |
| 372 | 20240108 | 122200 | 1207337010 | 5660 | 5680 | 5680 | 5660 | 21 |
| 373 | 20240108 | 122100 | 1207218010 | 5660 | 5650 | 5660 | 5650 | 927 |
| 374 | 20240108 | 122000 | 1201973660 | 5660 | 5660 | 5660 | 5660 | 79 |
| 375 | 20240108 | 121900 | 1201526520 | 5650 | 5650 | 5660 | 5650 | 185 |
| 376 | 20240108 | 121800 | 1200480270 | 5660 | 5660 | 5660 | 5660 | 3 |
| 377 | 20240108 | 121700 | 1200463290 | 5660 | 5660 | 5660 | 5660 | 0 |
| 378 | 20240108 | 121600 | 1200463290 | 5660 | 5660 | 5660 | 5650 | 7493 |
| 379 | 20240108 | 121500 | 1158127820 | 5660 | 5660 | 5660 | 5650 | 447 |
| 380 | 20240108 | 121400 | 1155597820 | 5680 | 5680 | 5680 | 5680 | 1 |
| 381 | 20240108 | 121300 | 1155592140 | 5680 | 5660 | 5680 | 5660 | 1153 |
| 382 | 20240108 | 121200 | 1149066140 | 5660 | 5680 | 5680 | 5660 | 886 |
| 383 | 20240108 | 121100 | 1144046400 | 5680 | 5680 | 5680 | 5680 | 1 |
| 384 | 20240108 | 121000 | 1144040720 | 5680 | 5680 | 5680 | 5680 | 1 |
| 385 | 20240108 | 120900 | 1144035040 | 5660 | 5660 | 5660 | 5660 | 3 |
| 386 | 20240108 | 120800 | 1144018060 | 5660 | 5670 | 5670 | 5660 | 983 |
| 387 | 20240108 | 120700 | 1138444460 | 5680 | 5670 | 5680 | 5670 | 55 |
| 388 | 20240108 | 120600 | 1138132590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 389 | 20240108 | 120500 | 1138132590 | 5670 | 5670 | 5670 | 5670 | 1 |
| 390 | 20240108 | 120400 | 1138126920 | 5680 | 5670 | 5680 | 5670 | 562 |
| 391 | 20240108 | 120300 | 1134935760 | 5670 | 5670 | 5670 | 5670 | 268 |
| 392 | 20240108 | 120200 | 1133416200 | 5670 | 5670 | 5670 | 5670 | 48 |
| 393 | 20240108 | 120100 | 1133144040 | 5670 | 5670 | 5670 | 5670 | 1 |
| 394 | 20240108 | 120000 | 1133138370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 395 | 20240108 | 115900 | 1133138370 | 5670 | 5670 | 5670 | 5670 | 101 |
| 396 | 20240108 | 115800 | 1132565700 | 5670 | 5680 | 5680 | 5670 | 4 |
| 397 | 20240108 | 115700 | 1132543000 | 5680 | 5680 | 5680 | 5680 | 200 |
| 398 | 20240108 | 115600 | 1131407000 | 5670 | 5670 | 5670 | 5670 | 179 |
| 399 | 20240108 | 115500 | 1130392070 | 5670 | 5670 | 5670 | 5670 | 79 |
| 400 | 20240108 | 115400 | 1129944140 | 5670 | 5670 | 5670 | 5670 | 192 |
| 401 | 20240108 | 115300 | 1128855500 | 5680 | 5670 | 5680 | 5670 | 599 |
| 402 | 20240108 | 115200 | 1125459090 | 5670 | 5670 | 5670 | 5670 | 418 |
| 403 | 20240108 | 115100 | 1123089030 | 5680 | 5670 | 5680 | 5670 | 62 |
| 404 | 20240108 | 115000 | 1122737410 | 5670 | 5670 | 5670 | 5670 | 100 |
| 405 | 20240108 | 114900 | 1122170410 | 5670 | 5670 | 5670 | 5670 | 1 |
| 406 | 20240108 | 114800 | 1122164740 | 5670 | 5670 | 5670 | 5670 | 1 |
| 407 | 20240108 | 114700 | 1122159070 | 5670 | 5670 | 5670 | 5670 | 337 |
| 408 | 20240108 | 114600 | 1120248280 | 5670 | 5670 | 5670 | 5670 | 42 |
| 409 | 20240108 | 114500 | 1120010140 | 5670 | 5670 | 5670 | 5670 | 52 |
| 410 | 20240108 | 114400 | 1119715300 | 5670 | 5670 | 5670 | 5670 | 1 |
| 411 | 20240108 | 114300 | 1119709630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 412 | 20240108 | 114200 | 1119709630 | 5670 | 5670 | 5670 | 5670 | 149 |
| 413 | 20240108 | 114100 | 1118864800 | 5670 | 5670 | 5670 | 5670 | 201 |
| 414 | 20240108 | 114000 | 1117725130 | 5670 | 5680 | 5680 | 5670 | 1086 |
| 415 | 20240108 | 113900 | 1111560450 | 5670 | 5660 | 5670 | 5660 | 29 |
| 416 | 20240108 | 113800 | 1111396030 | 5670 | 5660 | 5670 | 5660 | 265 |
| 417 | 20240108 | 113700 | 1109893490 | 5660 | 5660 | 5660 | 5660 | 1 |
| 418 | 20240108 | 113600 | 1109887830 | 5670 | 5660 | 5670 | 5660 | 101 |
| 419 | 20240108 | 113500 | 1109315170 | 5660 | 5660 | 5660 | 5660 | 46 |
| 420 | 20240108 | 113400 | 1109054810 | 5670 | 5670 | 5670 | 5670 | 100 |
| 421 | 20240108 | 113300 | 1108487810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 422 | 20240108 | 113200 | 1108487810 | 5670 | 5670 | 5670 | 5670 | 58 |
| 423 | 20240108 | 113100 | 1108158950 | 5660 | 5660 | 5660 | 5660 | 142 |
| 424 | 20240108 | 113000 | 1107355230 | 5660 | 5660 | 5660 | 5660 | 6 |
| 425 | 20240108 | 112900 | 1107321270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 426 | 20240108 | 112800 | 1107321270 | 5670 | 5670 | 5670 | 5670 | 661 |
| 427 | 20240108 | 112700 | 1103573400 | 5670 | 5670 | 5680 | 5670 | 394 |
| 428 | 20240108 | 112600 | 1101339390 | 5670 | 5670 | 5670 | 5670 | 105 |
| 429 | 20240108 | 112500 | 1100744040 | 5670 | 5660 | 5670 | 5660 | 138 |
| 430 | 20240108 | 112400 | 1099962910 | 5660 | 5660 | 5660 | 5660 | 2 |
| 431 | 20240108 | 112300 | 1099951590 | 5660 | 5660 | 5660 | 5660 | 102 |
| 432 | 20240108 | 112200 | 1099374270 | 5670 | 5660 | 5670 | 5660 | 5 |
| 433 | 20240108 | 112100 | 1099345960 | 5670 | 5660 | 5670 | 5660 | 6 |
| 434 | 20240108 | 112000 | 1099311990 | 5660 | 5660 | 5660 | 5660 | 192 |
| 435 | 20240108 | 111900 | 1098225270 | 5660 | 5660 | 5660 | 5660 | 0 |
| 436 | 20240108 | 111800 | 1098225270 | 5660 | 5660 | 5660 | 5660 | 22 |
| 437 | 20240108 | 111700 | 1098100750 | 5660 | 5660 | 5660 | 5660 | 601 |
| 438 | 20240108 | 111600 | 1094699090 | 5660 | 5660 | 5660 | 5660 | 4268 |
| 439 | 20240108 | 111500 | 1070542210 | 5660 | 5670 | 5670 | 5660 | 6 |
| 440 | 20240108 | 111400 | 1070508200 | 5670 | 5660 | 5670 | 5660 | 102 |
| 441 | 20240108 | 111300 | 1069929880 | 5660 | 5660 | 5670 | 5660 | 4 |
| 442 | 20240108 | 111200 | 1069907230 | 5680 | 5680 | 5680 | 5680 | 6 |
| 443 | 20240108 | 111100 | 1069873150 | 5660 | 5670 | 5670 | 5660 | 2 |
| 444 | 20240108 | 111000 | 1069861820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 445 | 20240108 | 110900 | 1069861820 | 5680 | 5670 | 5680 | 5660 | 1142 |
| 446 | 20240108 | 110800 | 1063376380 | 5670 | 5670 | 5670 | 5670 | 6 |
| 447 | 20240108 | 110700 | 1063342360 | 5660 | 5680 | 5680 | 5660 | 2003 |
| 448 | 20240108 | 110600 | 1051986950 | 5670 | 5680 | 5680 | 5670 | 12 |
| 449 | 20240108 | 110500 | 1051918900 | 5670 | 5670 | 5670 | 5670 | 31 |
| 450 | 20240108 | 110400 | 1051743130 | 5670 | 5670 | 5670 | 5670 | 4 |
| 451 | 20240108 | 110300 | 1051720450 | 5680 | 5670 | 5680 | 5670 | 477 |
| 452 | 20240108 | 110200 | 1049015790 | 5670 | 5670 | 5670 | 5670 | 210 |
| 453 | 20240108 | 110100 | 1047825090 | 5670 | 5670 | 5670 | 5670 | 112 |
| 454 | 20240108 | 110000 | 1047190050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 455 | 20240108 | 105900 | 1047190050 | 5670 | 5670 | 5670 | 5670 | 51 |
| 456 | 20240108 | 105800 | 1046900880 | 5670 | 5680 | 5680 | 5670 | 4 |
| 457 | 20240108 | 105700 | 1046878170 | 5670 | 5670 | 5670 | 5670 | 2 |
| 458 | 20240108 | 105600 | 1046866830 | 5680 | 5670 | 5680 | 5670 | 21 |
| 459 | 20240108 | 105500 | 1046747750 | 5670 | 5670 | 5670 | 5670 | 1 |
| 460 | 20240108 | 105400 | 1046742080 | 5670 | 5670 | 5670 | 5670 | 612 |
| 461 | 20240108 | 105300 | 1043272040 | 5670 | 5670 | 5670 | 5670 | 53 |
| 462 | 20240108 | 105200 | 1042971530 | 5670 | 5680 | 5680 | 5670 | 230 |
| 463 | 20240108 | 105100 | 1041666920 | 5670 | 5680 | 5680 | 5670 | 2 |
| 464 | 20240108 | 105000 | 1041655570 | 5670 | 5680 | 5680 | 5670 | 19 |
| 465 | 20240108 | 104900 | 1041547670 | 5680 | 5680 | 5680 | 5670 | 283 |
| 466 | 20240108 | 104800 | 1039943010 | 5670 | 5680 | 5680 | 5670 | 291 |
| 467 | 20240108 | 104700 | 1038292040 | 5670 | 5680 | 5680 | 5670 | 50 |
| 468 | 20240108 | 104600 | 1038008050 | 5680 | 5670 | 5680 | 5670 | 66 |
| 469 | 20240108 | 104500 | 1037633430 | 5670 | 5680 | 5680 | 5670 | 23 |
| 470 | 20240108 | 104400 | 1037502820 | 5670 | 5670 | 5670 | 5670 | 2 |
| 471 | 20240108 | 104300 | 1037491480 | 5680 | 5670 | 5680 | 5670 | 30 |
| 472 | 20240108 | 104200 | 1037321180 | 5670 | 5680 | 5680 | 5670 | 11 |
| 473 | 20240108 | 104100 | 1037258800 | 5670 | 5670 | 5670 | 5670 | 89 |
| 474 | 20240108 | 104000 | 1036754170 | 5670 | 5680 | 5680 | 5670 | 464 |
| 475 | 20240108 | 103900 | 1034118680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 476 | 20240108 | 103800 | 1034118680 | 5680 | 5680 | 5680 | 5680 | 3 |
| 477 | 20240108 | 103700 | 1034101640 | 5670 | 5670 | 5670 | 5670 | 3 |
| 478 | 20240108 | 103600 | 1034084630 | 5680 | 5670 | 5680 | 5670 | 69 |
| 479 | 20240108 | 103500 | 1033692740 | 5680 | 5670 | 5680 | 5670 | 1382 |
| 480 | 20240108 | 103400 | 1025856600 | 5670 | 5670 | 5680 | 5670 | 33 |
| 481 | 20240108 | 103300 | 1025669480 | 5680 | 5680 | 5680 | 5680 | 1187 |
| 482 | 20240108 | 103200 | 1018927320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 483 | 20240108 | 103100 | 1018927320 | 5670 | 5680 | 5680 | 5670 | 11 |
| 484 | 20240108 | 103000 | 1018864850 | 5670 | 5670 | 5670 | 5670 | 311 |
| 485 | 20240108 | 102900 | 1017101480 | 5670 | 5670 | 5680 | 5670 | 542 |
| 486 | 20240108 | 102800 | 1014028320 | 5670 | 5670 | 5670 | 5670 | 975 |
| 487 | 20240108 | 102700 | 1008500070 | 5670 | 5670 | 5670 | 5670 | 14 |
| 488 | 20240108 | 102600 | 1008420690 | 5670 | 5670 | 5680 | 5670 | 202 |
| 489 | 20240108 | 102500 | 1007275330 | 5670 | 5680 | 5680 | 5670 | 237 |
| 490 | 20240108 | 102400 | 1005929470 | 5680 | 5680 | 5690 | 5680 | 1420 |
| 491 | 20240108 | 102300 | 997863840 | 5680 | 5690 | 5690 | 5680 | 3 |
| 492 | 20240108 | 102200 | 997846780 | 5690 | 5690 | 5690 | 5680 | 12 |
| 493 | 20240108 | 102100 | 997778600 | 5680 | 5680 | 5680 | 5680 | 12 |
| 494 | 20240108 | 102000 | 997710440 | 5680 | 5690 | 5690 | 5680 | 73 |
| 495 | 20240108 | 101900 | 997295770 | 5690 | 5690 | 5690 | 5680 | 847 |
| 496 | 20240108 | 101800 | 992484750 | 5690 | 5690 | 5690 | 5680 | 79 |
| 497 | 20240108 | 101700 | 992035940 | 5680 | 5680 | 5680 | 5680 | 231 |
| 498 | 20240108 | 101600 | 990723860 | 5680 | 5690 | 5690 | 5680 | 303 |
| 499 | 20240108 | 101500 | 989001930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 500 | 20240108 | 101400 | 989001930 | 5680 | 5680 | 5680 | 5680 | 77 |
| 501 | 20240108 | 101300 | 988564570 | 5680 | 5680 | 5680 | 5680 | 171 |
| 502 | 20240108 | 101200 | 987593290 | 5680 | 5690 | 5690 | 5680 | 4 |
| 503 | 20240108 | 101100 | 987570540 | 5680 | 5680 | 5680 | 5680 | 1 |
| 504 | 20240108 | 101000 | 987564860 | 5690 | 5690 | 5690 | 5690 | 1 |
| 505 | 20240108 | 100900 | 987559170 | 5680 | 5700 | 5700 | 5680 | 201 |
| 506 | 20240108 | 100800 | 986417470 | 5680 | 5680 | 5700 | 5680 | 160 |
| 507 | 20240108 | 100700 | 985507680 | 5690 | 5700 | 5700 | 5690 | 872 |
| 508 | 20240108 | 100600 | 980543800 | 5700 | 5700 | 5700 | 5690 | 100 |
| 509 | 20240108 | 100500 | 979974300 | 5700 | 5700 | 5700 | 5690 | 105 |
| 510 | 20240108 | 100400 | 979376100 | 5690 | 5700 | 5700 | 5690 | 1428 |
| 511 | 20240108 | 100300 | 971249280 | 5690 | 5700 | 5700 | 5690 | 862 |
| 512 | 20240108 | 100200 | 966338380 | 5700 | 5680 | 5700 | 5680 | 345 |
| 513 | 20240108 | 100100 | 964372860 | 5690 | 5690 | 5690 | 5690 | 601 |
| 514 | 20240108 | 100000 | 960953170 | 5690 | 5680 | 5690 | 5680 | 65 |
| 515 | 20240108 | 095900 | 960583720 | 5690 | 5670 | 5690 | 5670 | 1980 |
| 516 | 20240108 | 095800 | 949333440 | 5680 | 5670 | 5680 | 5670 | 120 |
| 517 | 20240108 | 095700 | 948652740 | 5670 | 5680 | 5680 | 5670 | 51 |
| 518 | 20240108 | 095600 | 948363560 | 5670 | 5670 | 5680 | 5670 | 476 |
| 519 | 20240108 | 095500 | 945664630 | 5680 | 5680 | 5680 | 5680 | 62 |
| 520 | 20240108 | 095400 | 945312470 | 5670 | 5670 | 5670 | 5670 | 1372 |
| 521 | 20240108 | 095300 | 937533230 | 5670 | 5670 | 5670 | 5660 | 164 |
| 522 | 20240108 | 095200 | 936604960 | 5660 | 5670 | 5670 | 5660 | 102 |
| 523 | 20240108 | 095100 | 936026630 | 5670 | 5670 | 5670 | 5660 | 212 |
| 524 | 20240108 | 095000 | 934824600 | 5660 | 5670 | 5670 | 5660 | 9 |
| 525 | 20240108 | 094900 | 934773580 | 5670 | 5650 | 5670 | 5650 | 120 |
| 526 | 20240108 | 094800 | 934093600 | 5670 | 5650 | 5670 | 5650 | 212 |
| 527 | 20240108 | 094700 | 932891760 | 5670 | 5660 | 5670 | 5650 | 2403 |
| 528 | 20240108 | 094600 | 919314260 | 5660 | 5660 | 5660 | 5660 | 5 |
| 529 | 20240108 | 094500 | 919285960 | 5660 | 5670 | 5670 | 5660 | 886 |
| 530 | 20240108 | 094400 | 914271190 | 5660 | 5660 | 5670 | 5660 | 566 |
| 531 | 20240108 | 094300 | 911067600 | 5670 | 5660 | 5670 | 5660 | 412 |
| 532 | 20240108 | 094200 | 908735670 | 5660 | 5660 | 5660 | 5650 | 59 |
| 533 | 20240108 | 094100 | 908402030 | 5650 | 5650 | 5660 | 5650 | 46 |
| 534 | 20240108 | 094000 | 908142070 | 5650 | 5650 | 5660 | 5650 | 1180 |
| 535 | 20240108 | 093900 | 901466190 | 5650 | 5660 | 5660 | 5650 | 105 |
| 536 | 20240108 | 093800 | 900872690 | 5650 | 5650 | 5650 | 5650 | 960 |
| 537 | 20240108 | 093700 | 895448690 | 5650 | 5650 | 5650 | 5650 | 2078 |
| 538 | 20240108 | 093600 | 883707990 | 5660 | 5650 | 5660 | 5650 | 121 |
| 539 | 20240108 | 093500 | 883024330 | 5650 | 5640 | 5660 | 5640 | 614 |
| 540 | 20240108 | 093400 | 879557090 | 5640 | 5650 | 5650 | 5640 | 2924 |
| 541 | 20240108 | 093300 | 863051840 | 5650 | 5650 | 5670 | 5650 | 335 |
| 542 | 20240108 | 093200 | 861156660 | 5650 | 5660 | 5660 | 5650 | 378 |
| 543 | 20240108 | 093100 | 859018170 | 5650 | 5660 | 5670 | 5650 | 501 |
| 544 | 20240108 | 093000 | 856183250 | 5670 | 5670 | 5670 | 5660 | 50 |
| 545 | 20240108 | 092900 | 855899890 | 5660 | 5660 | 5670 | 5660 | 472 |
| 546 | 20240108 | 092800 | 853228160 | 5640 | 5650 | 5680 | 5640 | 2161 |
| 547 | 20240108 | 092700 | 841008920 | 5670 | 5680 | 5680 | 5650 | 657 |
| 548 | 20240108 | 092600 | 837290280 | 5670 | 5670 | 5680 | 5670 | 261 |
| 549 | 20240108 | 092500 | 835810400 | 5680 | 5660 | 5680 | 5650 | 1761 |
| 550 | 20240108 | 092400 | 825839180 | 5680 | 5670 | 5700 | 5650 | 6977 |
| 551 | 20240108 | 092300 | 786359080 | 5670 | 5690 | 5700 | 5670 | 5836 |
| 552 | 20240108 | 092200 | 753213440 | 5690 | 5690 | 5700 | 5690 | 1745 |
| 553 | 20240108 | 092100 | 743284380 | 5690 | 5700 | 5710 | 5690 | 4179 |
| 554 | 20240108 | 092000 | 719477430 | 5730 | 5720 | 5730 | 5700 | 3187 |
| 555 | 20240108 | 091900 | 701273790 | 5710 | 5730 | 5740 | 5710 | 3870 |
| 556 | 20240108 | 091800 | 679122940 | 5730 | 5730 | 5740 | 5720 | 10148 |
| 557 | 20240108 | 091700 | 620989090 | 5730 | 5740 | 5750 | 5710 | 22786 |
| 558 | 20240108 | 091600 | 490592940 | 5730 | 5740 | 5750 | 5720 | 8312 |
| 559 | 20240108 | 091500 | 442891640 | 5740 | 5710 | 5740 | 5700 | 25185 |
| 560 | 20240108 | 091400 | 298652460 | 5710 | 5680 | 5720 | 5680 | 4154 |
| 561 | 20240108 | 091300 | 274934920 | 5690 | 5690 | 5690 | 5680 | 1761 |
| 562 | 20240108 | 091200 | 264914920 | 5720 | 5710 | 5720 | 5690 | 790 |
| 563 | 20240108 | 091100 | 260405590 | 5720 | 5700 | 5720 | 5700 | 3088 |
| 564 | 20240108 | 091000 | 242766130 | 5710 | 5680 | 5710 | 5680 | 945 |
| 565 | 20240108 | 090900 | 237387150 | 5690 | 5710 | 5710 | 5680 | 5326 |
| 566 | 20240108 | 090800 | 207055560 | 5700 | 5700 | 5710 | 5700 | 373 |
| 567 | 20240108 | 090700 | 204928400 | 5700 | 5700 | 5720 | 5700 | 708 |
| 568 | 20240108 | 090600 | 200886680 | 5700 | 5710 | 5730 | 5700 | 2203 |
| 569 | 20240108 | 090500 | 188290490 | 5700 | 5680 | 5720 | 5680 | 5436 |
| 570 | 20240108 | 090400 | 157296420 | 5670 | 5690 | 5690 | 5670 | 2315 |
| 571 | 20240108 | 090300 | 144139770 | 5680 | 5700 | 5730 | 5680 | 5544 |
| 572 | 20240108 | 090200 | 112487190 | 5730 | 5720 | 5730 | 5690 | 1243 |
| 573 | 20240108 | 090100 | 105369320 | 5730 | 5700 | 5730 | 5670 | 4031 |
| 574 | 20240108 | 090000 | 82399010 | 5700 | 5720 | 5740 | 5700 | 14306 |