28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 183800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 3 | 20240105 | 183700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240105 | 183600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240105 | 183500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240105 | 183400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240105 | 183300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240105 | 183200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240105 | 183100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240105 | 183000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240105 | 182900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240105 | 182800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240105 | 182700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240105 | 182600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240105 | 182500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240105 | 182400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240105 | 182300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240105 | 182200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240105 | 182100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240105 | 182000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240105 | 181900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240105 | 181800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240105 | 181700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240105 | 181600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240105 | 181500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240105 | 181400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240105 | 181300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240105 | 181200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240105 | 181100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240105 | 181000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240105 | 180900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240105 | 180800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 33 | 20240105 | 180700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240105 | 180600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240105 | 180500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240105 | 180400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240105 | 180300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240105 | 180200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240105 | 180100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240105 | 180000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240105 | 175900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240105 | 175800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240105 | 175700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240105 | 175600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240105 | 175500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240105 | 175400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240105 | 175300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240105 | 175200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240105 | 175100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240105 | 175000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240105 | 174900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240105 | 174800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240105 | 174700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240105 | 174600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240105 | 174500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240105 | 174400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240105 | 174300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240105 | 174200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240105 | 174100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240105 | 174000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240105 | 173900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240105 | 173800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 63 | 20240105 | 173700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240105 | 173600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240105 | 173500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240105 | 173400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240105 | 173300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240105 | 173200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240105 | 173100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240105 | 173000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240105 | 172900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240105 | 172800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240105 | 172700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240105 | 172600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240105 | 172500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240105 | 172400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240105 | 172300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240105 | 172200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240105 | 172100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240105 | 172000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240105 | 171900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240105 | 171800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240105 | 171700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240105 | 171600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240105 | 171500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240105 | 171400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240105 | 171300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240105 | 171200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240105 | 171100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240105 | 171000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240105 | 170900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240105 | 170800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 93 | 20240105 | 170700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240105 | 170600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240105 | 170500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240105 | 170400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240105 | 170300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240105 | 170200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240105 | 170100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240105 | 170000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240105 | 165900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240105 | 165800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240105 | 165700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240105 | 165600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240105 | 165500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240105 | 165400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240105 | 165300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240105 | 165200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240105 | 165100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240105 | 165000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240105 | 164900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240105 | 164800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240105 | 164700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240105 | 164600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240105 | 164500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240105 | 164400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240105 | 164300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240105 | 164200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240105 | 164100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240105 | 164000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240105 | 163900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240105 | 163800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 123 | 20240105 | 163700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240105 | 163600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240105 | 163500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240105 | 163400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240105 | 163300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240105 | 163200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240105 | 163100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240105 | 163000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240105 | 162900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240105 | 162800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240105 | 162700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240105 | 162600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240105 | 162500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240105 | 162400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240105 | 162300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240105 | 162200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240105 | 162100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240105 | 162000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240105 | 161900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240105 | 161800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240105 | 161700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240105 | 161600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240105 | 161500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240105 | 161400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240105 | 161300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240105 | 161200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240105 | 161100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240105 | 161000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240105 | 160900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240105 | 160800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 153 | 20240105 | 160700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240105 | 160600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240105 | 160500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240105 | 160400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240105 | 160300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240105 | 160200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240105 | 160100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240105 | 160000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240105 | 155900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240105 | 155800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240105 | 155700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240105 | 155600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240105 | 155500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240105 | 155400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240105 | 155300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240105 | 155200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240105 | 155100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240105 | 155000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240105 | 154900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240105 | 154800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240105 | 154700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240105 | 154600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240105 | 154500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240105 | 154400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240105 | 154300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240105 | 154200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240105 | 154100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240105 | 154000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240105 | 153900 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240105 | 153800 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 183 | 20240105 | 153700 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240105 | 153600 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240105 | 153500 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240105 | 153400 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240105 | 153300 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240105 | 153200 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240105 | 153100 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240105 | 153000 | 1833485850 | 5660 | 5660 | 5660 | 5660 | 5284 |
| 191 | 20240105 | 152900 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240105 | 152800 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240105 | 152700 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240105 | 152600 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240105 | 152500 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240105 | 152400 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240105 | 152300 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240105 | 152200 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240105 | 152100 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240105 | 152000 | 1803578410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240105 | 151900 | 1803578410 | 5680 | 5660 | 5680 | 5660 | 239 |
| 202 | 20240105 | 151800 | 1802224330 | 5680 | 5660 | 5680 | 5660 | 160 |
| 203 | 20240105 | 151700 | 1801318180 | 5680 | 5660 | 5680 | 5660 | 6738 |
| 204 | 20240105 | 151600 | 1763113770 | 5670 | 5670 | 5670 | 5660 | 1343 |
| 205 | 20240105 | 151500 | 1755499780 | 5660 | 5670 | 5670 | 5660 | 105 |
| 206 | 20240105 | 151400 | 1754905040 | 5660 | 5660 | 5670 | 5660 | 1135 |
| 207 | 20240105 | 151300 | 1748480930 | 5660 | 5670 | 5670 | 5660 | 317 |
| 208 | 20240105 | 151200 | 1746685030 | 5670 | 5660 | 5670 | 5660 | 242 |
| 209 | 20240105 | 151100 | 1745313200 | 5670 | 5660 | 5670 | 5660 | 4260 |
| 210 | 20240105 | 151000 | 1721159610 | 5660 | 5660 | 5670 | 5660 | 133 |
| 211 | 20240105 | 150900 | 1720406810 | 5670 | 5660 | 5670 | 5660 | 273 |
| 212 | 20240105 | 150800 | 1718861000 | 5660 | 5660 | 5670 | 5660 | 96 |
| 213 | 20240105 | 150700 | 1718317290 | 5670 | 5650 | 5670 | 5650 | 5971 |
| 214 | 20240105 | 150600 | 1684519170 | 5650 | 5650 | 5650 | 5650 | 71 |
| 215 | 20240105 | 150500 | 1684118020 | 5650 | 5670 | 5670 | 5650 | 32 |
| 216 | 20240105 | 150400 | 1683937200 | 5650 | 5650 | 5670 | 5650 | 63 |
| 217 | 20240105 | 150300 | 1683581230 | 5670 | 5670 | 5670 | 5650 | 75 |
| 218 | 20240105 | 150200 | 1683156580 | 5650 | 5640 | 5650 | 5640 | 835 |
| 219 | 20240105 | 150100 | 1678440570 | 5640 | 5640 | 5640 | 5640 | 36 |
| 220 | 20240105 | 150000 | 1678237530 | 5640 | 5640 | 5670 | 5640 | 4112 |
| 221 | 20240105 | 145900 | 1654949460 | 5630 | 5640 | 5640 | 5630 | 185 |
| 222 | 20240105 | 145800 | 1653906370 | 5650 | 5640 | 5650 | 5640 | 231 |
| 223 | 20240105 | 145700 | 1652603520 | 5640 | 5630 | 5650 | 5630 | 245 |
| 224 | 20240105 | 145600 | 1651222020 | 5650 | 5640 | 5650 | 5620 | 332 |
| 225 | 20240105 | 145500 | 1649350150 | 5620 | 5640 | 5650 | 5620 | 2306 |
| 226 | 20240105 | 145400 | 1636358120 | 5640 | 5640 | 5640 | 5640 | 173 |
| 227 | 20240105 | 145300 | 1635382400 | 5660 | 5650 | 5660 | 5620 | 4031 |
| 228 | 20240105 | 145200 | 1612579620 | 5620 | 5630 | 5630 | 5620 | 3977 |
| 229 | 20240105 | 145100 | 1590189950 | 5630 | 5640 | 5640 | 5630 | 1451 |
| 230 | 20240105 | 145000 | 1582008140 | 5630 | 5630 | 5630 | 5630 | 1061 |
| 231 | 20240105 | 144900 | 1576034710 | 5630 | 5630 | 5630 | 5630 | 2427 |
| 232 | 20240105 | 144800 | 1562370700 | 5630 | 5650 | 5660 | 5630 | 2937 |
| 233 | 20240105 | 144700 | 1545811990 | 5650 | 5640 | 5650 | 5640 | 183 |
| 234 | 20240105 | 144600 | 1544778350 | 5640 | 5640 | 5640 | 5640 | 44 |
| 235 | 20240105 | 144500 | 1544530190 | 5640 | 5640 | 5640 | 5640 | 148 |
| 236 | 20240105 | 144400 | 1543695470 | 5640 | 5640 | 5650 | 5640 | 1006 |
| 237 | 20240105 | 144300 | 1538015730 | 5640 | 5650 | 5650 | 5640 | 3030 |
| 238 | 20240105 | 144200 | 1520926520 | 5650 | 5640 | 5650 | 5640 | 570 |
| 239 | 20240105 | 144100 | 1517706520 | 5640 | 5640 | 5650 | 5640 | 900 |
| 240 | 20240105 | 144000 | 1512629970 | 5650 | 5650 | 5650 | 5650 | 2187 |
| 241 | 20240105 | 143900 | 1500273420 | 5650 | 5650 | 5650 | 5650 | 178 |
| 242 | 20240105 | 143800 | 1499267720 | 5650 | 5650 | 5650 | 5640 | 125 |
| 243 | 20240105 | 143700 | 1498561530 | 5640 | 5650 | 5650 | 5640 | 748 |
| 244 | 20240105 | 143600 | 1494336830 | 5650 | 5640 | 5650 | 5640 | 1333 |
| 245 | 20240105 | 143500 | 1486815780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 246 | 20240105 | 143400 | 1486815780 | 5660 | 5650 | 5660 | 5650 | 227 |
| 247 | 20240105 | 143300 | 1485533220 | 5650 | 5650 | 5650 | 5640 | 3942 |
| 248 | 20240105 | 143200 | 1463261230 | 5670 | 5670 | 5670 | 5670 | 1 |
| 249 | 20240105 | 143100 | 1463255560 | 5670 | 5670 | 5670 | 5650 | 13057 |
| 250 | 20240105 | 143000 | 1389381250 | 5680 | 5680 | 5680 | 5670 | 252 |
| 251 | 20240105 | 142900 | 1387951390 | 5680 | 5680 | 5680 | 5680 | 249 |
| 252 | 20240105 | 142800 | 1386537070 | 5680 | 5680 | 5690 | 5680 | 105 |
| 253 | 20240105 | 142700 | 1385940660 | 5690 | 5690 | 5690 | 5690 | 1015 |
| 254 | 20240105 | 142600 | 1380165310 | 5670 | 5680 | 5680 | 5670 | 677 |
| 255 | 20240105 | 142500 | 1376323540 | 5690 | 5680 | 5690 | 5680 | 96 |
| 256 | 20240105 | 142400 | 1375777760 | 5690 | 5690 | 5690 | 5690 | 20 |
| 257 | 20240105 | 142300 | 1375663960 | 5690 | 5690 | 5690 | 5690 | 100 |
| 258 | 20240105 | 142200 | 1375094960 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20240105 | 142100 | 1375094960 | 5690 | 5690 | 5690 | 5690 | 1 |
| 260 | 20240105 | 142000 | 1375089270 | 5670 | 5680 | 5680 | 5670 | 717 |
| 261 | 20240105 | 141900 | 1371017660 | 5690 | 5690 | 5690 | 5690 | 0 |
| 262 | 20240105 | 141800 | 1371017660 | 5690 | 5690 | 5690 | 5690 | 10 |
| 263 | 20240105 | 141700 | 1370960760 | 5680 | 5690 | 5690 | 5680 | 283 |
| 264 | 20240105 | 141600 | 1369353290 | 5690 | 5690 | 5690 | 5690 | 5 |
| 265 | 20240105 | 141500 | 1369324840 | 5690 | 5690 | 5690 | 5690 | 7 |
| 266 | 20240105 | 141400 | 1369285010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 267 | 20240105 | 141300 | 1369285010 | 5680 | 5680 | 5680 | 5680 | 29 |
| 268 | 20240105 | 141200 | 1369120290 | 5680 | 5690 | 5690 | 5680 | 28 |
| 269 | 20240105 | 141100 | 1368961200 | 5670 | 5690 | 5690 | 5670 | 1001 |
| 270 | 20240105 | 141000 | 1363285470 | 5680 | 5680 | 5690 | 5680 | 63 |
| 271 | 20240105 | 140900 | 1362927620 | 5700 | 5680 | 5700 | 5680 | 35 |
| 272 | 20240105 | 140800 | 1362728800 | 5700 | 5690 | 5700 | 5680 | 1005 |
| 273 | 20240105 | 140700 | 1357020340 | 5700 | 5700 | 5700 | 5700 | 2 |
| 274 | 20240105 | 140600 | 1357008940 | 5680 | 5700 | 5700 | 5680 | 151 |
| 275 | 20240105 | 140500 | 1356149240 | 5680 | 5680 | 5680 | 5680 | 1861 |
| 276 | 20240105 | 140400 | 1345578760 | 5680 | 5690 | 5690 | 5680 | 235 |
| 277 | 20240105 | 140300 | 1344242460 | 5690 | 5700 | 5700 | 5690 | 661 |
| 278 | 20240105 | 140200 | 1340476360 | 5700 | 5690 | 5700 | 5690 | 6 |
| 279 | 20240105 | 140100 | 1340442210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20240105 | 140000 | 1340442210 | 5680 | 5690 | 5690 | 5680 | 950 |
| 281 | 20240105 | 135900 | 1335044460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 282 | 20240105 | 135800 | 1335044460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 283 | 20240105 | 135700 | 1335044460 | 5690 | 5690 | 5690 | 5690 | 322 |
| 284 | 20240105 | 135600 | 1333212280 | 5690 | 5690 | 5690 | 5690 | 30 |
| 285 | 20240105 | 135500 | 1333041580 | 5690 | 5690 | 5690 | 5690 | 20 |
| 286 | 20240105 | 135400 | 1332927780 | 5690 | 5680 | 5690 | 5680 | 74 |
| 287 | 20240105 | 135300 | 1332507410 | 5690 | 5690 | 5690 | 5690 | 4 |
| 288 | 20240105 | 135200 | 1332484650 | 5690 | 5690 | 5690 | 5690 | 158 |
| 289 | 20240105 | 135100 | 1331585630 | 5690 | 5690 | 5690 | 5690 | 200 |
| 290 | 20240105 | 135000 | 1330447630 | 5690 | 5680 | 5690 | 5680 | 2 |
| 291 | 20240105 | 134900 | 1330436260 | 5690 | 5690 | 5690 | 5690 | 179 |
| 292 | 20240105 | 134800 | 1329417750 | 5690 | 5690 | 5690 | 5690 | 400 |
| 293 | 20240105 | 134700 | 1327141750 | 5690 | 5690 | 5690 | 5690 | 80 |
| 294 | 20240105 | 134600 | 1326686550 | 5690 | 5690 | 5690 | 5690 | 935 |
| 295 | 20240105 | 134500 | 1321366400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 296 | 20240105 | 134400 | 1321366400 | 5690 | 5690 | 5690 | 5690 | 155 |
| 297 | 20240105 | 134300 | 1320484450 | 5700 | 5690 | 5700 | 5690 | 5 |
| 298 | 20240105 | 134200 | 1320455990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 299 | 20240105 | 134100 | 1320455990 | 5690 | 5700 | 5700 | 5690 | 5 |
| 300 | 20240105 | 134000 | 1320427530 | 5680 | 5680 | 5690 | 5680 | 538 |
| 301 | 20240105 | 133900 | 1317371660 | 5680 | 5690 | 5690 | 5680 | 4 |
| 302 | 20240105 | 133800 | 1317348920 | 5690 | 5690 | 5700 | 5690 | 2317 |
| 303 | 20240105 | 133700 | 1304161790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 304 | 20240105 | 133600 | 1304161790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 305 | 20240105 | 133500 | 1304161790 | 5700 | 5700 | 5700 | 5700 | 5 |
| 306 | 20240105 | 133400 | 1304133290 | 5700 | 5700 | 5700 | 5690 | 21 |
| 307 | 20240105 | 133300 | 1304013600 | 5690 | 5690 | 5690 | 5690 | 200 |
| 308 | 20240105 | 133200 | 1302875600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 309 | 20240105 | 133100 | 1302875600 | 5690 | 5700 | 5700 | 5690 | 1229 |
| 310 | 20240105 | 133000 | 1295870310 | 5700 | 5710 | 5710 | 5700 | 192 |
| 311 | 20240105 | 132900 | 1294775900 | 5710 | 5710 | 5710 | 5710 | 1 |
| 312 | 20240105 | 132800 | 1294770190 | 5710 | 5710 | 5710 | 5710 | 1 |
| 313 | 20240105 | 132700 | 1294764480 | 5710 | 5700 | 5710 | 5700 | 61 |
| 314 | 20240105 | 132600 | 1294416180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 315 | 20240105 | 132500 | 1294416180 | 5700 | 5700 | 5700 | 5700 | 2 |
| 316 | 20240105 | 132400 | 1294404780 | 5700 | 5700 | 5700 | 5700 | 1077 |
| 317 | 20240105 | 132300 | 1288265880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 318 | 20240105 | 132200 | 1288265880 | 5700 | 5700 | 5700 | 5700 | 578 |
| 319 | 20240105 | 132100 | 1284971280 | 5690 | 5680 | 5690 | 5680 | 131 |
| 320 | 20240105 | 132000 | 1284225910 | 5690 | 5690 | 5690 | 5690 | 21 |
| 321 | 20240105 | 131900 | 1284106420 | 5670 | 5690 | 5690 | 5670 | 206 |
| 322 | 20240105 | 131800 | 1282935560 | 5690 | 5670 | 5690 | 5670 | 2536 |
| 323 | 20240105 | 131700 | 1268512180 | 5680 | 5680 | 5680 | 5680 | 200 |
| 324 | 20240105 | 131600 | 1267376180 | 5680 | 5670 | 5680 | 5660 | 475 |
| 325 | 20240105 | 131500 | 1264684730 | 5660 | 5670 | 5670 | 5660 | 1159 |
| 326 | 20240105 | 131400 | 1258123460 | 5660 | 5670 | 5680 | 5660 | 2509 |
| 327 | 20240105 | 131300 | 1243915860 | 5670 | 5680 | 5680 | 5670 | 1897 |
| 328 | 20240105 | 131200 | 1233159760 | 5680 | 5690 | 5690 | 5670 | 1197 |
| 329 | 20240105 | 131100 | 1226371450 | 5700 | 5700 | 5700 | 5670 | 10453 |
| 330 | 20240105 | 131000 | 1166964930 | 5700 | 5690 | 5700 | 5690 | 66 |
| 331 | 20240105 | 130900 | 1166588770 | 5690 | 5710 | 5710 | 5690 | 4122 |
| 332 | 20240105 | 130800 | 1143094160 | 5710 | 5700 | 5710 | 5700 | 216 |
| 333 | 20240105 | 130700 | 1141862800 | 5700 | 5710 | 5710 | 5700 | 2936 |
| 334 | 20240105 | 130600 | 1125109840 | 5720 | 5720 | 5720 | 5710 | 932 |
| 335 | 20240105 | 130500 | 1119780800 | 5720 | 5720 | 5720 | 5710 | 22 |
| 336 | 20240105 | 130400 | 1119655160 | 5720 | 5720 | 5720 | 5720 | 0 |
| 337 | 20240105 | 130300 | 1119655160 | 5720 | 5720 | 5720 | 5720 | 54 |
| 338 | 20240105 | 130200 | 1119346280 | 5720 | 5720 | 5720 | 5710 | 205 |
| 339 | 20240105 | 130100 | 1118175680 | 5720 | 5710 | 5720 | 5710 | 203 |
| 340 | 20240105 | 130000 | 1117016520 | 5720 | 5720 | 5720 | 5720 | 51 |
| 341 | 20240105 | 125900 | 1116724800 | 5720 | 5720 | 5720 | 5720 | 906 |
| 342 | 20240105 | 125800 | 1111542480 | 5720 | 5720 | 5720 | 5720 | 72 |
| 343 | 20240105 | 125700 | 1111130640 | 5720 | 5720 | 5720 | 5720 | 0 |
| 344 | 20240105 | 125600 | 1111130640 | 5720 | 5720 | 5720 | 5720 | 3 |
| 345 | 20240105 | 125500 | 1111113480 | 5730 | 5730 | 5730 | 5730 | 43 |
| 346 | 20240105 | 125400 | 1110867090 | 5730 | 5730 | 5730 | 5730 | 1 |
| 347 | 20240105 | 125300 | 1110861360 | 5720 | 5720 | 5720 | 5720 | 918 |
| 348 | 20240105 | 125200 | 1105610400 | 5720 | 5730 | 5730 | 5720 | 2030 |
| 349 | 20240105 | 125100 | 1093980800 | 5730 | 5730 | 5730 | 5730 | 100 |
| 350 | 20240105 | 125000 | 1093407800 | 5720 | 5720 | 5720 | 5720 | 0 |
| 351 | 20240105 | 124900 | 1093407800 | 5720 | 5720 | 5730 | 5720 | 414 |
| 352 | 20240105 | 124800 | 1091037720 | 5720 | 5730 | 5730 | 5720 | 924 |
| 353 | 20240105 | 124700 | 1085752420 | 5730 | 5720 | 5730 | 5720 | 310 |
| 354 | 20240105 | 124600 | 1083979120 | 5730 | 5730 | 5730 | 5730 | 370 |
| 355 | 20240105 | 124500 | 1081859020 | 5730 | 5730 | 5730 | 5730 | 15 |
| 356 | 20240105 | 124400 | 1081773070 | 5730 | 5720 | 5730 | 5720 | 304 |
| 357 | 20240105 | 124300 | 1080034180 | 5720 | 5720 | 5720 | 5720 | 200 |
| 358 | 20240105 | 124200 | 1078890180 | 5720 | 5710 | 5720 | 5710 | 357 |
| 359 | 20240105 | 124100 | 1076851690 | 5720 | 5710 | 5720 | 5710 | 570 |
| 360 | 20240105 | 124000 | 1073596790 | 5710 | 5700 | 5710 | 5700 | 287 |
| 361 | 20240105 | 123900 | 1071960020 | 5710 | 5710 | 5710 | 5710 | 114 |
| 362 | 20240105 | 123800 | 1071309080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 363 | 20240105 | 123700 | 1071309080 | 5720 | 5720 | 5720 | 5720 | 80 |
| 364 | 20240105 | 123600 | 1070851480 | 5720 | 5720 | 5720 | 5720 | 1 |
| 365 | 20240105 | 123500 | 1070845760 | 5720 | 5720 | 5720 | 5720 | 2 |
| 366 | 20240105 | 123400 | 1070834320 | 5720 | 5720 | 5720 | 5720 | 1 |
| 367 | 20240105 | 123300 | 1070828600 | 5690 | 5710 | 5710 | 5690 | 7227 |
| 368 | 20240105 | 123200 | 1029672700 | 5710 | 5720 | 5730 | 5710 | 655 |
| 369 | 20240105 | 123100 | 1025931000 | 5720 | 5720 | 5720 | 5720 | 403 |
| 370 | 20240105 | 123000 | 1023625840 | 5730 | 5720 | 5730 | 5720 | 95 |
| 371 | 20240105 | 122900 | 1023082340 | 5720 | 5730 | 5730 | 5720 | 551 |
| 372 | 20240105 | 122800 | 1019925620 | 5740 | 5710 | 5740 | 5710 | 216 |
| 373 | 20240105 | 122700 | 1018692230 | 5710 | 5710 | 5710 | 5710 | 24 |
| 374 | 20240105 | 122600 | 1018555190 | 5730 | 5720 | 5730 | 5720 | 201 |
| 375 | 20240105 | 122500 | 1017403470 | 5730 | 5740 | 5740 | 5720 | 154 |
| 376 | 20240105 | 122400 | 1016522540 | 5730 | 5690 | 5730 | 5690 | 1574 |
| 377 | 20240105 | 122300 | 1007524430 | 5690 | 5750 | 5750 | 5690 | 25611 |
| 378 | 20240105 | 122200 | 861208790 | 5760 | 5750 | 5780 | 5750 | 89 |
| 379 | 20240105 | 122100 | 860696530 | 5760 | 5760 | 5760 | 5760 | 50 |
| 380 | 20240105 | 122000 | 860408530 | 5760 | 5760 | 5760 | 5750 | 189 |
| 381 | 20240105 | 121900 | 859320760 | 5760 | 5760 | 5760 | 5760 | 856 |
| 382 | 20240105 | 121800 | 854390200 | 5760 | 5760 | 5760 | 5750 | 5445 |
| 383 | 20240105 | 121700 | 823066050 | 5780 | 5780 | 5780 | 5780 | 3292 |
| 384 | 20240105 | 121600 | 804038290 | 5780 | 5780 | 5780 | 5780 | 1 |
| 385 | 20240105 | 121500 | 804032510 | 5780 | 5760 | 5780 | 5760 | 77 |
| 386 | 20240105 | 121400 | 803588970 | 5780 | 5780 | 5780 | 5780 | 1 |
| 387 | 20240105 | 121300 | 803583190 | 5770 | 5780 | 5780 | 5770 | 110 |
| 388 | 20240105 | 121200 | 802947490 | 5770 | 5770 | 5770 | 5770 | 100 |
| 389 | 20240105 | 121100 | 802370490 | 5780 | 5780 | 5780 | 5780 | 1 |
| 390 | 20240105 | 121000 | 802364710 | 5780 | 5780 | 5780 | 5780 | 1 |
| 391 | 20240105 | 120900 | 802358930 | 5760 | 5760 | 5760 | 5760 | 2 |
| 392 | 20240105 | 120800 | 802347410 | 5780 | 5780 | 5780 | 5770 | 12 |
| 393 | 20240105 | 120700 | 802278090 | 5770 | 5780 | 5780 | 5770 | 1397 |
| 394 | 20240105 | 120600 | 794216110 | 5780 | 5760 | 5780 | 5760 | 4 |
| 395 | 20240105 | 120500 | 794193050 | 5770 | 5770 | 5770 | 5770 | 100 |
| 396 | 20240105 | 120400 | 793616050 | 5760 | 5760 | 5760 | 5760 | 1407 |
| 397 | 20240105 | 120300 | 785511730 | 5790 | 5790 | 5790 | 5790 | 0 |
| 398 | 20240105 | 120200 | 785511730 | 5790 | 5790 | 5790 | 5790 | 0 |
| 399 | 20240105 | 120100 | 785511730 | 5790 | 5760 | 5790 | 5760 | 7 |
| 400 | 20240105 | 120000 | 785471380 | 5760 | 5770 | 5770 | 5760 | 1331 |
| 401 | 20240105 | 115900 | 777804810 | 5760 | 5790 | 5790 | 5760 | 641 |
| 402 | 20240105 | 115800 | 774107590 | 5790 | 5770 | 5790 | 5760 | 1004 |
| 403 | 20240105 | 115700 | 768313430 | 5770 | 5770 | 5770 | 5770 | 12 |
| 404 | 20240105 | 115600 | 768244190 | 5770 | 5780 | 5780 | 5770 | 1013 |
| 405 | 20240105 | 115500 | 762399080 | 5780 | 5770 | 5780 | 5770 | 202 |
| 406 | 20240105 | 115400 | 761233530 | 5770 | 5770 | 5770 | 5770 | 5 |
| 407 | 20240105 | 115300 | 761204680 | 5770 | 5770 | 5770 | 5770 | 1 |
| 408 | 20240105 | 115200 | 761198910 | 5770 | 5770 | 5770 | 5770 | 0 |
| 409 | 20240105 | 115100 | 761198910 | 5770 | 5790 | 5790 | 5770 | 2 |
| 410 | 20240105 | 115000 | 761187350 | 5770 | 5770 | 5770 | 5770 | 220 |
| 411 | 20240105 | 114900 | 759917950 | 5810 | 5780 | 5810 | 5770 | 1041 |
| 412 | 20240105 | 114800 | 753890070 | 5760 | 5770 | 5770 | 5760 | 2512 |
| 413 | 20240105 | 114700 | 739416950 | 5780 | 5770 | 5780 | 5770 | 501 |
| 414 | 20240105 | 114600 | 736526170 | 5760 | 5770 | 5770 | 5760 | 131 |
| 415 | 20240105 | 114500 | 735770600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 416 | 20240105 | 114400 | 735770600 | 5770 | 5760 | 5770 | 5760 | 501 |
| 417 | 20240105 | 114300 | 732884830 | 5780 | 5770 | 5780 | 5770 | 2613 |
| 418 | 20240105 | 114200 | 717807800 | 5770 | 5780 | 5780 | 5770 | 644 |
| 419 | 20240105 | 114100 | 714091780 | 5770 | 5770 | 5770 | 5770 | 102 |
| 420 | 20240105 | 114000 | 713503240 | 5780 | 5780 | 5780 | 5780 | 47 |
| 421 | 20240105 | 113900 | 713231580 | 5780 | 5780 | 5780 | 5780 | 20 |
| 422 | 20240105 | 113800 | 713115980 | 5780 | 5780 | 5780 | 5780 | 30 |
| 423 | 20240105 | 113700 | 712942580 | 5780 | 5780 | 5780 | 5780 | 1 |
| 424 | 20240105 | 113600 | 712936800 | 5780 | 5780 | 5780 | 5780 | 301 |
| 425 | 20240105 | 113500 | 711197020 | 5780 | 5780 | 5780 | 5780 | 3 |
| 426 | 20240105 | 113400 | 711179680 | 5780 | 5780 | 5780 | 5770 | 102 |
| 427 | 20240105 | 113300 | 710591120 | 5780 | 5780 | 5780 | 5780 | 1 |
| 428 | 20240105 | 113200 | 710585340 | 5770 | 5780 | 5780 | 5770 | 1351 |
| 429 | 20240105 | 113100 | 702789970 | 5780 | 5790 | 5790 | 5780 | 87 |
| 430 | 20240105 | 113000 | 702287090 | 5780 | 5780 | 5780 | 5780 | 345 |
| 431 | 20240105 | 112900 | 700292990 | 5780 | 5780 | 5780 | 5770 | 305 |
| 432 | 20240105 | 112800 | 698532840 | 5780 | 5770 | 5780 | 5770 | 301 |
| 433 | 20240105 | 112700 | 696794060 | 5770 | 5770 | 5770 | 5770 | 1269 |
| 434 | 20240105 | 112600 | 689471930 | 5780 | 5800 | 5800 | 5780 | 414 |
| 435 | 20240105 | 112500 | 687078980 | 5780 | 5780 | 5780 | 5780 | 600 |
| 436 | 20240105 | 112400 | 683610980 | 5800 | 5800 | 5800 | 5790 | 381 |
| 437 | 20240105 | 112300 | 681404260 | 5800 | 5800 | 5800 | 5800 | 15 |
| 438 | 20240105 | 112200 | 681317260 | 5800 | 5810 | 5810 | 5790 | 2942 |
| 439 | 20240105 | 112100 | 664282490 | 5790 | 5810 | 5810 | 5790 | 796 |
| 440 | 20240105 | 112000 | 659673230 | 5800 | 5810 | 5810 | 5800 | 2023 |
| 441 | 20240105 | 111900 | 647939820 | 5810 | 5810 | 5810 | 5810 | 0 |
| 442 | 20240105 | 111800 | 647939820 | 5810 | 5800 | 5810 | 5800 | 11 |
| 443 | 20240105 | 111700 | 647876010 | 5810 | 5810 | 5810 | 5810 | 1 |
| 444 | 20240105 | 111600 | 647870200 | 5820 | 5820 | 5820 | 5820 | 1 |
| 445 | 20240105 | 111500 | 647864380 | 5790 | 5800 | 5800 | 5790 | 200 |
| 446 | 20240105 | 111400 | 646706370 | 5790 | 5800 | 5800 | 5790 | 250 |
| 447 | 20240105 | 111300 | 645258780 | 5820 | 5820 | 5820 | 5820 | 1 |
| 448 | 20240105 | 111200 | 645252960 | 5800 | 5800 | 5800 | 5800 | 1036 |
| 449 | 20240105 | 111100 | 639244160 | 5820 | 5810 | 5820 | 5810 | 21 |
| 450 | 20240105 | 111000 | 639122140 | 5800 | 5810 | 5810 | 5800 | 1000 |
| 451 | 20240105 | 110900 | 633320830 | 5820 | 5820 | 5820 | 5820 | 0 |
| 452 | 20240105 | 110800 | 633320830 | 5820 | 5820 | 5820 | 5820 | 95 |
| 453 | 20240105 | 110700 | 632767930 | 5820 | 5820 | 5820 | 5820 | 75 |
| 454 | 20240105 | 110600 | 632331430 | 5820 | 5820 | 5820 | 5810 | 13 |
| 455 | 20240105 | 110500 | 632255870 | 5810 | 5800 | 5820 | 5800 | 106 |
| 456 | 20240105 | 110400 | 631640050 | 5810 | 5820 | 5820 | 5810 | 737 |
| 457 | 20240105 | 110300 | 627357940 | 5820 | 5820 | 5820 | 5820 | 1 |
| 458 | 20240105 | 110200 | 627352120 | 5840 | 5840 | 5840 | 5840 | 0 |
| 459 | 20240105 | 110100 | 627352120 | 5840 | 5810 | 5840 | 5810 | 82 |
| 460 | 20240105 | 110000 | 626875670 | 5810 | 5820 | 5820 | 5810 | 6 |
| 461 | 20240105 | 105900 | 626840800 | 5830 | 5830 | 5830 | 5830 | 21 |
| 462 | 20240105 | 105800 | 626718370 | 5830 | 5830 | 5830 | 5830 | 1 |
| 463 | 20240105 | 105700 | 626712540 | 5820 | 5810 | 5820 | 5810 | 148 |
| 464 | 20240105 | 105600 | 625852650 | 5820 | 5820 | 5820 | 5820 | 0 |
| 465 | 20240105 | 105500 | 625852650 | 5820 | 5830 | 5830 | 5810 | 506 |
| 466 | 20240105 | 105400 | 622902740 | 5810 | 5810 | 5810 | 5810 | 0 |
| 467 | 20240105 | 105300 | 622902740 | 5810 | 5820 | 5820 | 5810 | 746 |
| 468 | 20240105 | 105200 | 618568470 | 5820 | 5820 | 5820 | 5820 | 318 |
| 469 | 20240105 | 105100 | 616717710 | 5830 | 5830 | 5830 | 5830 | 1 |
| 470 | 20240105 | 105000 | 616711880 | 5820 | 5840 | 5840 | 5820 | 36 |
| 471 | 20240105 | 104900 | 616502020 | 5840 | 5820 | 5840 | 5820 | 348 |
| 472 | 20240105 | 104800 | 614476640 | 5830 | 5840 | 5840 | 5820 | 259 |
| 473 | 20240105 | 104700 | 612966650 | 5840 | 5840 | 5840 | 5840 | 22 |
| 474 | 20240105 | 104600 | 612838170 | 5840 | 5840 | 5840 | 5840 | 1 |
| 475 | 20240105 | 104500 | 612832330 | 5840 | 5840 | 5840 | 5840 | 12 |
| 476 | 20240105 | 104400 | 612762250 | 5840 | 5850 | 5850 | 5840 | 134 |
| 477 | 20240105 | 104300 | 611979680 | 5850 | 5850 | 5850 | 5850 | 0 |
| 478 | 20240105 | 104200 | 611979680 | 5850 | 5850 | 5850 | 5850 | 22 |
| 479 | 20240105 | 104100 | 611850980 | 5860 | 5860 | 5860 | 5860 | 100 |
| 480 | 20240105 | 104000 | 611264980 | 5860 | 5850 | 5860 | 5850 | 2 |
| 481 | 20240105 | 103900 | 611253270 | 5850 | 5850 | 5850 | 5850 | 1048 |
| 482 | 20240105 | 103800 | 605122470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 483 | 20240105 | 103700 | 605122470 | 5860 | 5860 | 5870 | 5860 | 174 |
| 484 | 20240105 | 103600 | 604102810 | 5870 | 5860 | 5870 | 5860 | 969 |
| 485 | 20240105 | 103500 | 598423520 | 5860 | 5850 | 5860 | 5850 | 66 |
| 486 | 20240105 | 103400 | 598036910 | 5850 | 5850 | 5850 | 5850 | 3 |
| 487 | 20240105 | 103300 | 598019360 | 5870 | 5840 | 5870 | 5830 | 488 |
| 488 | 20240105 | 103200 | 595172820 | 5880 | 5860 | 5880 | 5860 | 1000 |
| 489 | 20240105 | 103100 | 589294840 | 5850 | 5850 | 5850 | 5850 | 51 |
| 490 | 20240105 | 103000 | 588996490 | 5880 | 5840 | 5880 | 5840 | 8610 |
| 491 | 20240105 | 102900 | 538473970 | 5840 | 5820 | 5840 | 5810 | 143 |
| 492 | 20240105 | 102800 | 537639140 | 5810 | 5850 | 5850 | 5810 | 8321 |
| 493 | 20240105 | 102700 | 489201780 | 5840 | 5850 | 5850 | 5840 | 73 |
| 494 | 20240105 | 102600 | 488775350 | 5850 | 5850 | 5850 | 5850 | 5 |
| 495 | 20240105 | 102500 | 488746100 | 5850 | 5850 | 5860 | 5850 | 469 |
| 496 | 20240105 | 102400 | 486002440 | 5860 | 5860 | 5860 | 5860 | 19 |
| 497 | 20240105 | 102300 | 485891100 | 5860 | 5860 | 5860 | 5860 | 520 |
| 498 | 20240105 | 102200 | 482843900 | 5870 | 5860 | 5870 | 5850 | 21 |
| 499 | 20240105 | 102100 | 482720980 | 5850 | 5850 | 5850 | 5850 | 360 |
| 500 | 20240105 | 102000 | 480614980 | 5850 | 5860 | 5860 | 5850 | 191 |
| 501 | 20240105 | 101900 | 479497620 | 5870 | 5860 | 5870 | 5860 | 1021 |
| 502 | 20240105 | 101800 | 473504460 | 5850 | 5860 | 5860 | 5850 | 140 |
| 503 | 20240105 | 101700 | 472684460 | 5850 | 5850 | 5850 | 5850 | 0 |
| 504 | 20240105 | 101600 | 472684460 | 5850 | 5850 | 5850 | 5850 | 0 |
| 505 | 20240105 | 101500 | 472684460 | 5850 | 5840 | 5850 | 5840 | 201 |
| 506 | 20240105 | 101400 | 471510610 | 5860 | 5850 | 5860 | 5850 | 2108 |
| 507 | 20240105 | 101300 | 459172730 | 5840 | 5850 | 5850 | 5840 | 538 |
| 508 | 20240105 | 101200 | 456030600 | 5860 | 5840 | 5860 | 5840 | 699 |
| 509 | 20240105 | 101100 | 451934480 | 5860 | 5850 | 5860 | 5840 | 7 |
| 510 | 20240105 | 101000 | 451893570 | 5840 | 5860 | 5860 | 5840 | 762 |
| 511 | 20240105 | 100900 | 447435000 | 5870 | 5870 | 5870 | 5870 | 12 |
| 512 | 20240105 | 100800 | 447364560 | 5860 | 5860 | 5870 | 5860 | 1039 |
| 513 | 20240105 | 100700 | 441275950 | 5870 | 5870 | 5880 | 5870 | 2127 |
| 514 | 20240105 | 100600 | 428790450 | 5870 | 5870 | 5870 | 5860 | 2017 |
| 515 | 20240105 | 100500 | 416951400 | 5870 | 5870 | 5870 | 5860 | 951 |
| 516 | 20240105 | 100400 | 411370130 | 5860 | 5850 | 5860 | 5850 | 1110 |
| 517 | 20240105 | 100300 | 404866690 | 5850 | 5840 | 5850 | 5840 | 3404 |
| 518 | 20240105 | 100200 | 384982330 | 5840 | 5830 | 5850 | 5830 | 3804 |
| 519 | 20240105 | 100100 | 362762610 | 5830 | 5830 | 5840 | 5830 | 3756 |
| 520 | 20240105 | 100000 | 340842690 | 5830 | 5850 | 5850 | 5810 | 1163 |
| 521 | 20240105 | 095900 | 334064750 | 5840 | 5850 | 5850 | 5840 | 364 |
| 522 | 20240105 | 095800 | 331938960 | 5840 | 5850 | 5850 | 5840 | 551 |
| 523 | 20240105 | 095700 | 328715840 | 5850 | 5840 | 5850 | 5840 | 522 |
| 524 | 20240105 | 095600 | 325667350 | 5830 | 5830 | 5840 | 5830 | 353 |
| 525 | 20240105 | 095500 | 323606090 | 5840 | 5830 | 5840 | 5830 | 517 |
| 526 | 20240105 | 095400 | 320591580 | 5830 | 5810 | 5830 | 5810 | 320 |
| 527 | 20240105 | 095300 | 318726000 | 5820 | 5820 | 5820 | 5810 | 712 |
| 528 | 20240105 | 095200 | 314582330 | 5810 | 5820 | 5820 | 5810 | 86 |
| 529 | 20240105 | 095100 | 314082620 | 5810 | 5820 | 5820 | 5810 | 53 |
| 530 | 20240105 | 095000 | 313774550 | 5810 | 5810 | 5820 | 5810 | 24 |
| 531 | 20240105 | 094900 | 313635080 | 5820 | 5820 | 5820 | 5820 | 26 |
| 532 | 20240105 | 094800 | 313483760 | 5810 | 5810 | 5810 | 5810 | 97 |
| 533 | 20240105 | 094700 | 312920190 | 5810 | 5800 | 5810 | 5800 | 465 |
| 534 | 20240105 | 094600 | 310218560 | 5810 | 5800 | 5810 | 5800 | 902 |
| 535 | 20240105 | 094500 | 304986950 | 5810 | 5810 | 5810 | 5810 | 114 |
| 536 | 20240105 | 094400 | 304324610 | 5810 | 5800 | 5810 | 5800 | 147 |
| 537 | 20240105 | 094300 | 303471800 | 5810 | 5800 | 5810 | 5800 | 101 |
| 538 | 20240105 | 094200 | 302885990 | 5810 | 5800 | 5810 | 5800 | 124 |
| 539 | 20240105 | 094100 | 302166780 | 5810 | 5810 | 5810 | 5790 | 2851 |
| 540 | 20240105 | 094000 | 285638080 | 5810 | 5820 | 5820 | 5810 | 11 |
| 541 | 20240105 | 093900 | 285574160 | 5830 | 5830 | 5830 | 5830 | 74 |
| 542 | 20240105 | 093800 | 285142740 | 5830 | 5810 | 5830 | 5800 | 2308 |
| 543 | 20240105 | 093700 | 271694550 | 5810 | 5830 | 5830 | 5810 | 276 |
| 544 | 20240105 | 093600 | 270085490 | 5830 | 5830 | 5830 | 5800 | 287 |
| 545 | 20240105 | 093500 | 268415280 | 5830 | 5800 | 5830 | 5800 | 51 |
| 546 | 20240105 | 093400 | 268119180 | 5790 | 5840 | 5840 | 5790 | 697 |
| 547 | 20240105 | 093300 | 264079760 | 5810 | 5850 | 5850 | 5810 | 238 |
| 548 | 20240105 | 093200 | 262696880 | 5850 | 5810 | 5850 | 5790 | 1535 |
| 549 | 20240105 | 093100 | 253741290 | 5810 | 5800 | 5810 | 5780 | 2540 |
| 550 | 20240105 | 093000 | 239009220 | 5800 | 5770 | 5800 | 5770 | 2507 |
| 551 | 20240105 | 092900 | 224503650 | 5790 | 5790 | 5790 | 5770 | 10 |
| 552 | 20240105 | 092800 | 224445850 | 5780 | 5760 | 5780 | 5760 | 503 |
| 553 | 20240105 | 092700 | 221543390 | 5760 | 5770 | 5770 | 5760 | 226 |
| 554 | 20240105 | 092600 | 220241410 | 5770 | 5770 | 5770 | 5770 | 10 |
| 555 | 20240105 | 092500 | 220183710 | 5770 | 5770 | 5770 | 5770 | 0 |
| 556 | 20240105 | 092400 | 220183710 | 5770 | 5770 | 5770 | 5770 | 0 |
| 557 | 20240105 | 092300 | 220183710 | 5770 | 5770 | 5770 | 5740 | 729 |
| 558 | 20240105 | 092200 | 215977410 | 5770 | 5750 | 5770 | 5750 | 124 |
| 559 | 20240105 | 092100 | 215262280 | 5730 | 5740 | 5750 | 5730 | 446 |
| 560 | 20240105 | 092000 | 212702260 | 5730 | 5730 | 5730 | 5720 | 950 |
| 561 | 20240105 | 091900 | 207258860 | 5740 | 5740 | 5740 | 5740 | 0 |
| 562 | 20240105 | 091800 | 207258860 | 5740 | 5720 | 5740 | 5720 | 28 |
| 563 | 20240105 | 091700 | 207098420 | 5720 | 5710 | 5720 | 5710 | 756 |
| 564 | 20240105 | 091600 | 202781650 | 5710 | 5710 | 5710 | 5680 | 1050 |
| 565 | 20240105 | 091500 | 196807700 | 5700 | 5710 | 5710 | 5690 | 4190 |
| 566 | 20240105 | 091400 | 172930000 | 5710 | 5710 | 5710 | 5700 | 2246 |
| 567 | 20240105 | 091300 | 160111340 | 5710 | 5730 | 5730 | 5710 | 384 |
| 568 | 20240105 | 091200 | 157914620 | 5720 | 5740 | 5740 | 5710 | 12852 |
| 569 | 20240105 | 091100 | 84334340 | 5750 | 5740 | 5750 | 5740 | 915 |
| 570 | 20240105 | 091000 | 79080230 | 5730 | 5730 | 5740 | 5730 | 1131 |
| 571 | 20240105 | 090900 | 72589390 | 5740 | 5740 | 5740 | 5740 | 105 |
| 572 | 20240105 | 090800 | 71986690 | 5730 | 5740 | 5740 | 5730 | 51 |
| 573 | 20240105 | 090700 | 71694450 | 5730 | 5740 | 5740 | 5730 | 197 |
| 574 | 20240105 | 090600 | 70564900 | 5740 | 5720 | 5740 | 5720 | 465 |
| 575 | 20240105 | 090500 | 67900100 | 5720 | 5730 | 5730 | 5720 | 3404 |
| 576 | 20240105 | 090400 | 48428210 | 5750 | 5730 | 5790 | 5720 | 322 |
| 577 | 20240105 | 090300 | 46585370 | 5700 | 5750 | 5750 | 5700 | 6559 |
| 578 | 20240105 | 090200 | 9021750 | 5750 | 5800 | 5800 | 5750 | 1053 |
| 579 | 20240105 | 090100 | 2943550 | 5800 | 5790 | 5800 | 5780 | 81 |
| 580 | 20240105 | 090000 | 2474950 | 5800 | 5810 | 5810 | 5800 | 326 |