31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 192800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 3 | 20240108 | 192700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 4 | 20240108 | 192600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 5 | 20240108 | 192500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 6 | 20240108 | 192400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 7 | 20240108 | 192300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 8 | 20240108 | 192200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 9 | 20240108 | 192100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 10 | 20240108 | 192000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 11 | 20240108 | 191900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 12 | 20240108 | 191800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 13 | 20240108 | 191700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 14 | 20240108 | 191600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 15 | 20240108 | 191500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 16 | 20240108 | 191400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 17 | 20240108 | 191300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 18 | 20240108 | 191200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 19 | 20240108 | 191100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 20 | 20240108 | 191000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 21 | 20240108 | 190900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 22 | 20240108 | 190800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 23 | 20240108 | 190700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 24 | 20240108 | 190600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 25 | 20240108 | 190500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 26 | 20240108 | 190400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 27 | 20240108 | 190300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 28 | 20240108 | 190200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 29 | 20240108 | 190100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 30 | 20240108 | 190000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 31 | 20240108 | 185900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 32 | 20240108 | 185800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 33 | 20240108 | 185700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 34 | 20240108 | 185600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 35 | 20240108 | 185500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 36 | 20240108 | 185400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 37 | 20240108 | 185300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 38 | 20240108 | 185200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 39 | 20240108 | 185100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 40 | 20240108 | 185000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 41 | 20240108 | 184900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 42 | 20240108 | 184800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 43 | 20240108 | 184700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 44 | 20240108 | 184600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 45 | 20240108 | 184500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 46 | 20240108 | 184400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 47 | 20240108 | 184300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 48 | 20240108 | 184200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 49 | 20240108 | 184100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 50 | 20240108 | 184000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 51 | 20240108 | 183900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 52 | 20240108 | 183800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 53 | 20240108 | 183700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 54 | 20240108 | 183600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 55 | 20240108 | 183500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 56 | 20240108 | 183400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 57 | 20240108 | 183300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 58 | 20240108 | 183200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 59 | 20240108 | 183100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 60 | 20240108 | 183000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 61 | 20240108 | 182900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 62 | 20240108 | 182800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 63 | 20240108 | 182700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 64 | 20240108 | 182600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 65 | 20240108 | 182500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 66 | 20240108 | 182400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 67 | 20240108 | 182300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 68 | 20240108 | 182200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 69 | 20240108 | 182100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 70 | 20240108 | 182000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 71 | 20240108 | 181900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 72 | 20240108 | 181800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 73 | 20240108 | 181700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 74 | 20240108 | 181600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 75 | 20240108 | 181500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 76 | 20240108 | 181400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 77 | 20240108 | 181300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 78 | 20240108 | 181200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 79 | 20240108 | 181100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 80 | 20240108 | 181000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 81 | 20240108 | 180900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 82 | 20240108 | 180800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 83 | 20240108 | 180700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 84 | 20240108 | 180600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 85 | 20240108 | 180500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 86 | 20240108 | 180400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 87 | 20240108 | 180300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 88 | 20240108 | 180200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 89 | 20240108 | 180100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 90 | 20240108 | 180000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 91 | 20240108 | 175900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 92 | 20240108 | 175800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 93 | 20240108 | 175700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 94 | 20240108 | 175600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 95 | 20240108 | 175500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 96 | 20240108 | 175400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 97 | 20240108 | 175300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 98 | 20240108 | 175200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 99 | 20240108 | 175100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 100 | 20240108 | 175000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 101 | 20240108 | 174900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 102 | 20240108 | 174800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 103 | 20240108 | 174700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 104 | 20240108 | 174600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 105 | 20240108 | 174500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 106 | 20240108 | 174400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 107 | 20240108 | 174300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 108 | 20240108 | 174200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 109 | 20240108 | 174100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 110 | 20240108 | 174000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 111 | 20240108 | 173900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 112 | 20240108 | 173800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 113 | 20240108 | 173700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 114 | 20240108 | 173600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 115 | 20240108 | 173500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 116 | 20240108 | 173400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 117 | 20240108 | 173300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 118 | 20240108 | 173200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 119 | 20240108 | 173100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 120 | 20240108 | 173000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 121 | 20240108 | 172900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 122 | 20240108 | 172800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 123 | 20240108 | 172700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 124 | 20240108 | 172600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 125 | 20240108 | 172500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 126 | 20240108 | 172400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 127 | 20240108 | 172300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 128 | 20240108 | 172200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 129 | 20240108 | 172100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 130 | 20240108 | 172000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 131 | 20240108 | 171900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 132 | 20240108 | 171800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 133 | 20240108 | 171700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 134 | 20240108 | 171600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 135 | 20240108 | 171500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 136 | 20240108 | 171400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 137 | 20240108 | 171300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 138 | 20240108 | 171200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 139 | 20240108 | 171100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 140 | 20240108 | 171000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 141 | 20240108 | 170900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 142 | 20240108 | 170800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 143 | 20240108 | 170700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 144 | 20240108 | 170600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 145 | 20240108 | 170500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 146 | 20240108 | 170400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 147 | 20240108 | 170300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 148 | 20240108 | 170200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 149 | 20240108 | 170100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 150 | 20240108 | 170000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 151 | 20240108 | 165900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 152 | 20240108 | 165800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 153 | 20240108 | 165700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 154 | 20240108 | 165600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 155 | 20240108 | 165500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 156 | 20240108 | 165400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 157 | 20240108 | 165300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 158 | 20240108 | 165200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 159 | 20240108 | 165100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 160 | 20240108 | 165000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 161 | 20240108 | 164900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 162 | 20240108 | 164800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 163 | 20240108 | 164700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 164 | 20240108 | 164600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 165 | 20240108 | 164500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 166 | 20240108 | 164400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 167 | 20240108 | 164300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 168 | 20240108 | 164200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 169 | 20240108 | 164100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 170 | 20240108 | 164000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 171 | 20240108 | 163900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 172 | 20240108 | 163800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 173 | 20240108 | 163700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 174 | 20240108 | 163600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 175 | 20240108 | 163500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 176 | 20240108 | 163400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 177 | 20240108 | 163300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 178 | 20240108 | 163200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 179 | 20240108 | 163100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 180 | 20240108 | 163000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 181 | 20240108 | 162900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 182 | 20240108 | 162800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 183 | 20240108 | 162700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 184 | 20240108 | 162600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 185 | 20240108 | 162500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 186 | 20240108 | 162400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 187 | 20240108 | 162300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 188 | 20240108 | 162200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 189 | 20240108 | 162100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 190 | 20240108 | 162000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 191 | 20240108 | 161900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 192 | 20240108 | 161800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 193 | 20240108 | 161700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 194 | 20240108 | 161600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 195 | 20240108 | 161500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 196 | 20240108 | 161400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20240108 | 161300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 198 | 20240108 | 161200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 199 | 20240108 | 161100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 200 | 20240108 | 161000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 201 | 20240108 | 160900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 202 | 20240108 | 160800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 203 | 20240108 | 160700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 204 | 20240108 | 160600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 205 | 20240108 | 160500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 206 | 20240108 | 160400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 207 | 20240108 | 160300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 208 | 20240108 | 160200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 209 | 20240108 | 160100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 210 | 20240108 | 160000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 211 | 20240108 | 155900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 212 | 20240108 | 155800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 213 | 20240108 | 155700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 214 | 20240108 | 155600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 215 | 20240108 | 155500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 216 | 20240108 | 155400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 217 | 20240108 | 155300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 218 | 20240108 | 155200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 219 | 20240108 | 155100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 220 | 20240108 | 155000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 221 | 20240108 | 154900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 222 | 20240108 | 154800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 223 | 20240108 | 154700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 224 | 20240108 | 154600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 225 | 20240108 | 154500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 226 | 20240108 | 154400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 227 | 20240108 | 154300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 228 | 20240108 | 154200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 229 | 20240108 | 154100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 230 | 20240108 | 154000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 231 | 20240108 | 153900 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 232 | 20240108 | 153800 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 233 | 20240108 | 153700 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 234 | 20240108 | 153600 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 235 | 20240108 | 153500 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 236 | 20240108 | 153400 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 237 | 20240108 | 153300 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 238 | 20240108 | 153200 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 239 | 20240108 | 153100 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 240 | 20240108 | 153000 | 1978510630 | 6510 | 6510 | 6510 | 6510 | 5522 |
| 241 | 20240108 | 152900 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 242 | 20240108 | 152800 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 243 | 20240108 | 152700 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 244 | 20240108 | 152600 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 245 | 20240108 | 152500 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 246 | 20240108 | 152400 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 247 | 20240108 | 152300 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 248 | 20240108 | 152200 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 249 | 20240108 | 152100 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 250 | 20240108 | 152000 | 1942562410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 251 | 20240108 | 151900 | 1942562410 | 6540 | 6520 | 6540 | 6520 | 1849 |
| 252 | 20240108 | 151800 | 1930500740 | 6510 | 6510 | 6510 | 6510 | 472 |
| 253 | 20240108 | 151700 | 1927428020 | 6510 | 6520 | 6530 | 6510 | 886 |
| 254 | 20240108 | 151600 | 1921658100 | 6520 | 6510 | 6520 | 6510 | 153 |
| 255 | 20240108 | 151500 | 1920661570 | 6510 | 6520 | 6530 | 6510 | 130 |
| 256 | 20240108 | 151400 | 1919813920 | 6520 | 6510 | 6520 | 6500 | 2591 |
| 257 | 20240108 | 151300 | 1902950040 | 6500 | 6500 | 6500 | 6500 | 162 |
| 258 | 20240108 | 151200 | 1901897040 | 6500 | 6500 | 6500 | 6500 | 532 |
| 259 | 20240108 | 151100 | 1898439040 | 6510 | 6510 | 6510 | 6510 | 2471 |
| 260 | 20240108 | 151000 | 1882352830 | 6510 | 6540 | 6540 | 6510 | 4470 |
| 261 | 20240108 | 150900 | 1853201340 | 6530 | 6520 | 6530 | 6520 | 249 |
| 262 | 20240108 | 150800 | 1851576150 | 6520 | 6520 | 6540 | 6520 | 337 |
| 263 | 20240108 | 150700 | 1849377980 | 6540 | 6530 | 6540 | 6520 | 554 |
| 264 | 20240108 | 150600 | 1845763830 | 6520 | 6530 | 6530 | 6520 | 471 |
| 265 | 20240108 | 150500 | 1842688800 | 6530 | 6530 | 6530 | 6520 | 334 |
| 266 | 20240108 | 150400 | 1840508030 | 6530 | 6540 | 6540 | 6520 | 133 |
| 267 | 20240108 | 150300 | 1839640720 | 6540 | 6540 | 6540 | 6540 | 4 |
| 268 | 20240108 | 150200 | 1839614560 | 6520 | 6520 | 6520 | 6520 | 215 |
| 269 | 20240108 | 150100 | 1838212760 | 6540 | 6530 | 6540 | 6530 | 151 |
| 270 | 20240108 | 150000 | 1837226720 | 6530 | 6530 | 6530 | 6530 | 297 |
| 271 | 20240108 | 145900 | 1835287310 | 6520 | 6520 | 6520 | 6520 | 0 |
| 272 | 20240108 | 145800 | 1835287310 | 6520 | 6520 | 6520 | 6520 | 132 |
| 273 | 20240108 | 145700 | 1834426670 | 6520 | 6520 | 6520 | 6520 | 203 |
| 274 | 20240108 | 145600 | 1833103110 | 6520 | 6520 | 6520 | 6520 | 50 |
| 275 | 20240108 | 145500 | 1832777110 | 6520 | 6510 | 6520 | 6510 | 317 |
| 276 | 20240108 | 145400 | 1830712440 | 6510 | 6510 | 6510 | 6510 | 30 |
| 277 | 20240108 | 145300 | 1830517140 | 6510 | 6510 | 6510 | 6510 | 95 |
| 278 | 20240108 | 145200 | 1829898690 | 6520 | 6510 | 6520 | 6510 | 90 |
| 279 | 20240108 | 145100 | 1829312750 | 6520 | 6530 | 6530 | 6520 | 14 |
| 280 | 20240108 | 145000 | 1829221370 | 6510 | 6520 | 6520 | 6510 | 327 |
| 281 | 20240108 | 144900 | 1827089340 | 6520 | 6520 | 6520 | 6520 | 19 |
| 282 | 20240108 | 144800 | 1826965460 | 6520 | 6540 | 6540 | 6520 | 455 |
| 283 | 20240108 | 144700 | 1823998840 | 6530 | 6530 | 6530 | 6530 | 0 |
| 284 | 20240108 | 144600 | 1823998840 | 6530 | 6530 | 6530 | 6520 | 408 |
| 285 | 20240108 | 144500 | 1821337090 | 6540 | 6530 | 6540 | 6530 | 353 |
| 286 | 20240108 | 144400 | 1819031990 | 6530 | 6530 | 6530 | 6530 | 980 |
| 287 | 20240108 | 144300 | 1812632590 | 6510 | 6510 | 6510 | 6510 | 1201 |
| 288 | 20240108 | 144200 | 1804814080 | 6500 | 6500 | 6500 | 6500 | 500 |
| 289 | 20240108 | 144100 | 1801564080 | 6490 | 6490 | 6490 | 6490 | 0 |
| 290 | 20240108 | 144000 | 1801564080 | 6490 | 6500 | 6500 | 6490 | 471 |
| 291 | 20240108 | 143900 | 1798504580 | 6490 | 6510 | 6520 | 6490 | 3053 |
| 292 | 20240108 | 143800 | 1778668080 | 6510 | 6510 | 6510 | 6510 | 176 |
| 293 | 20240108 | 143700 | 1777522320 | 6510 | 6510 | 6510 | 6510 | 810 |
| 294 | 20240108 | 143600 | 1772249220 | 6520 | 6520 | 6520 | 6520 | 210 |
| 295 | 20240108 | 143500 | 1770880020 | 6520 | 6520 | 6520 | 6520 | 200 |
| 296 | 20240108 | 143400 | 1769576020 | 6500 | 6520 | 6520 | 6500 | 222 |
| 297 | 20240108 | 143300 | 1768128980 | 6510 | 6510 | 6510 | 6510 | 4 |
| 298 | 20240108 | 143200 | 1768102940 | 6510 | 6510 | 6510 | 6510 | 408 |
| 299 | 20240108 | 143100 | 1765446860 | 6510 | 6510 | 6510 | 6510 | 3 |
| 300 | 20240108 | 143000 | 1765427330 | 6510 | 6510 | 6510 | 6510 | 395 |
| 301 | 20240108 | 142900 | 1762855880 | 6510 | 6510 | 6510 | 6510 | 1772 |
| 302 | 20240108 | 142800 | 1751320160 | 6500 | 6500 | 6500 | 6500 | 2792 |
| 303 | 20240108 | 142700 | 1733172160 | 6510 | 6510 | 6510 | 6510 | 56 |
| 304 | 20240108 | 142600 | 1732807600 | 6510 | 6500 | 6510 | 6500 | 1165 |
| 305 | 20240108 | 142500 | 1725233890 | 6510 | 6510 | 6520 | 6510 | 290 |
| 306 | 20240108 | 142400 | 1723345980 | 6510 | 6510 | 6510 | 6510 | 1840 |
| 307 | 20240108 | 142300 | 1711367580 | 6520 | 6520 | 6530 | 6510 | 678 |
| 308 | 20240108 | 142200 | 1706946860 | 6530 | 6530 | 6530 | 6530 | 1316 |
| 309 | 20240108 | 142100 | 1698353380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 310 | 20240108 | 142000 | 1698353380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 311 | 20240108 | 141900 | 1698353380 | 6530 | 6530 | 6530 | 6530 | 145 |
| 312 | 20240108 | 141800 | 1697406530 | 6520 | 6520 | 6520 | 6520 | 500 |
| 313 | 20240108 | 141700 | 1694146530 | 6510 | 6510 | 6520 | 6510 | 711 |
| 314 | 20240108 | 141600 | 1689517900 | 6510 | 6510 | 6510 | 6510 | 0 |
| 315 | 20240108 | 141500 | 1689517900 | 6510 | 6510 | 6520 | 6510 | 241 |
| 316 | 20240108 | 141400 | 1687948970 | 6530 | 6510 | 6530 | 6510 | 387 |
| 317 | 20240108 | 141300 | 1685429560 | 6510 | 6520 | 6520 | 6510 | 207 |
| 318 | 20240108 | 141200 | 1684080860 | 6520 | 6510 | 6520 | 6510 | 101 |
| 319 | 20240108 | 141100 | 1683423340 | 6520 | 6510 | 6520 | 6510 | 519 |
| 320 | 20240108 | 141000 | 1680040460 | 6520 | 6530 | 6530 | 6520 | 23 |
| 321 | 20240108 | 140900 | 1679890390 | 6510 | 6510 | 6520 | 6510 | 1925 |
| 322 | 20240108 | 140800 | 1667357590 | 6510 | 6520 | 6520 | 6510 | 1584 |
| 323 | 20240108 | 140700 | 1657030420 | 6520 | 6530 | 6530 | 6520 | 43 |
| 324 | 20240108 | 140600 | 1656750030 | 6530 | 6530 | 6530 | 6530 | 0 |
| 325 | 20240108 | 140500 | 1656750030 | 6530 | 6520 | 6530 | 6520 | 2 |
| 326 | 20240108 | 140400 | 1656736980 | 6520 | 6520 | 6520 | 6520 | 0 |
| 327 | 20240108 | 140300 | 1656736980 | 6520 | 6520 | 6520 | 6520 | 0 |
| 328 | 20240108 | 140200 | 1656736980 | 6520 | 6510 | 6520 | 6510 | 57 |
| 329 | 20240108 | 140100 | 1656365370 | 6520 | 6520 | 6530 | 6520 | 544 |
| 330 | 20240108 | 140000 | 1652818470 | 6530 | 6540 | 6540 | 6530 | 66 |
| 331 | 20240108 | 135900 | 1652386970 | 6530 | 6530 | 6530 | 6530 | 41 |
| 332 | 20240108 | 135800 | 1652119240 | 6530 | 6530 | 6530 | 6530 | 220 |
| 333 | 20240108 | 135700 | 1650682640 | 6530 | 6520 | 6530 | 6520 | 25 |
| 334 | 20240108 | 135600 | 1650519440 | 6520 | 6520 | 6520 | 6520 | 12 |
| 335 | 20240108 | 135500 | 1650441200 | 6520 | 6520 | 6520 | 6520 | 201 |
| 336 | 20240108 | 135400 | 1649130680 | 6530 | 6530 | 6530 | 6530 | 0 |
| 337 | 20240108 | 135300 | 1649130680 | 6530 | 6520 | 6530 | 6520 | 194 |
| 338 | 20240108 | 135200 | 1647865650 | 6520 | 6520 | 6520 | 6520 | 3 |
| 339 | 20240108 | 135100 | 1647846090 | 6520 | 6520 | 6520 | 6520 | 46 |
| 340 | 20240108 | 135000 | 1647546170 | 6520 | 6530 | 6530 | 6520 | 9 |
| 341 | 20240108 | 134900 | 1647487440 | 6530 | 6530 | 6530 | 6530 | 100 |
| 342 | 20240108 | 134800 | 1646834440 | 6530 | 6530 | 6530 | 6530 | 30 |
| 343 | 20240108 | 134700 | 1646638540 | 6530 | 6530 | 6530 | 6530 | 2 |
| 344 | 20240108 | 134600 | 1646625480 | 6520 | 6510 | 6520 | 6510 | 230 |
| 345 | 20240108 | 134500 | 1645125980 | 6510 | 6510 | 6510 | 6510 | 200 |
| 346 | 20240108 | 134400 | 1643823980 | 6520 | 6520 | 6520 | 6510 | 195 |
| 347 | 20240108 | 134300 | 1642553330 | 6520 | 6510 | 6520 | 6510 | 17 |
| 348 | 20240108 | 134200 | 1642442500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 349 | 20240108 | 134100 | 1642442500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 350 | 20240108 | 134000 | 1642442500 | 6520 | 6520 | 6520 | 6520 | 2 |
| 351 | 20240108 | 133900 | 1642429460 | 6510 | 6520 | 6520 | 6510 | 202 |
| 352 | 20240108 | 133800 | 1641112520 | 6520 | 6520 | 6520 | 6520 | 100 |
| 353 | 20240108 | 133700 | 1640460520 | 6520 | 6520 | 6520 | 6520 | 25 |
| 354 | 20240108 | 133600 | 1640297520 | 6530 | 6530 | 6530 | 6530 | 5 |
| 355 | 20240108 | 133500 | 1640264870 | 6530 | 6530 | 6530 | 6530 | 787 |
| 356 | 20240108 | 133400 | 1635125760 | 6530 | 6520 | 6530 | 6510 | 1302 |
| 357 | 20240108 | 133300 | 1626635600 | 6540 | 6540 | 6540 | 6540 | 25 |
| 358 | 20240108 | 133200 | 1626472100 | 6540 | 6520 | 6540 | 6520 | 96 |
| 359 | 20240108 | 133100 | 1625846150 | 6510 | 6510 | 6520 | 6510 | 394 |
| 360 | 20240108 | 133000 | 1623278910 | 6510 | 6510 | 6510 | 6510 | 7 |
| 361 | 20240108 | 132900 | 1623233340 | 6510 | 6520 | 6520 | 6510 | 51 |
| 362 | 20240108 | 132800 | 1622900830 | 6520 | 6520 | 6520 | 6520 | 11 |
| 363 | 20240108 | 132700 | 1622829110 | 6520 | 6520 | 6520 | 6510 | 257 |
| 364 | 20240108 | 132600 | 1621154470 | 6510 | 6520 | 6520 | 6510 | 5 |
| 365 | 20240108 | 132500 | 1621121880 | 6510 | 6510 | 6510 | 6510 | 14 |
| 366 | 20240108 | 132400 | 1621030740 | 6510 | 6510 | 6510 | 6510 | 0 |
| 367 | 20240108 | 132300 | 1621030740 | 6510 | 6510 | 6510 | 6510 | 300 |
| 368 | 20240108 | 132200 | 1619077740 | 6510 | 6510 | 6510 | 6510 | 800 |
| 369 | 20240108 | 132100 | 1613869740 | 6510 | 6530 | 6530 | 6510 | 242 |
| 370 | 20240108 | 132000 | 1612293480 | 6530 | 6520 | 6530 | 6510 | 954 |
| 371 | 20240108 | 131900 | 1606075420 | 6520 | 6520 | 6520 | 6520 | 36 |
| 372 | 20240108 | 131800 | 1605840700 | 6510 | 6510 | 6510 | 6510 | 1 |
| 373 | 20240108 | 131700 | 1605834190 | 6520 | 6510 | 6520 | 6510 | 180 |
| 374 | 20240108 | 131600 | 1604662200 | 6520 | 6520 | 6520 | 6520 | 6 |
| 375 | 20240108 | 131500 | 1604623080 | 6520 | 6520 | 6520 | 6520 | 597 |
| 376 | 20240108 | 131400 | 1600730640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 377 | 20240108 | 131300 | 1600730640 | 6520 | 6520 | 6520 | 6520 | 19 |
| 378 | 20240108 | 131200 | 1600606760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 379 | 20240108 | 131100 | 1600606760 | 6510 | 6510 | 6520 | 6510 | 1398 |
| 380 | 20240108 | 131000 | 1591504880 | 6520 | 6530 | 6530 | 6520 | 192 |
| 381 | 20240108 | 130900 | 1590253020 | 6510 | 6510 | 6510 | 6510 | 1505 |
| 382 | 20240108 | 130800 | 1580455470 | 6520 | 6520 | 6520 | 6520 | 10 |
| 383 | 20240108 | 130700 | 1580390270 | 6520 | 6520 | 6520 | 6520 | 5 |
| 384 | 20240108 | 130600 | 1580357670 | 6520 | 6510 | 6530 | 6510 | 404 |
| 385 | 20240108 | 130500 | 1577723430 | 6510 | 6520 | 6520 | 6510 | 38 |
| 386 | 20240108 | 130400 | 1577475970 | 6520 | 6520 | 6520 | 6510 | 166 |
| 387 | 20240108 | 130300 | 1576394970 | 6520 | 6520 | 6520 | 6520 | 27 |
| 388 | 20240108 | 130200 | 1576218930 | 6520 | 6520 | 6520 | 6510 | 1233 |
| 389 | 20240108 | 130100 | 1568182060 | 6520 | 6520 | 6520 | 6520 | 113 |
| 390 | 20240108 | 130000 | 1567445300 | 6520 | 6530 | 6530 | 6510 | 1971 |
| 391 | 20240108 | 125900 | 1554602900 | 6520 | 6520 | 6520 | 6520 | 1388 |
| 392 | 20240108 | 125800 | 1545553140 | 6520 | 6530 | 6530 | 6520 | 396 |
| 393 | 20240108 | 125700 | 1542969570 | 6530 | 6530 | 6530 | 6530 | 6 |
| 394 | 20240108 | 125600 | 1542930390 | 6530 | 6530 | 6530 | 6530 | 22 |
| 395 | 20240108 | 125500 | 1542786730 | 6530 | 6520 | 6530 | 6520 | 292 |
| 396 | 20240108 | 125400 | 1540880770 | 6530 | 6540 | 6540 | 6520 | 11 |
| 397 | 20240108 | 125300 | 1540808940 | 6540 | 6530 | 6540 | 6530 | 1182 |
| 398 | 20240108 | 125200 | 1533088580 | 6530 | 6530 | 6530 | 6530 | 0 |
| 399 | 20240108 | 125100 | 1533088580 | 6530 | 6530 | 6530 | 6530 | 3 |
| 400 | 20240108 | 125000 | 1533068990 | 6530 | 6530 | 6530 | 6530 | 70 |
| 401 | 20240108 | 124900 | 1532611890 | 6530 | 6510 | 6530 | 6510 | 77 |
| 402 | 20240108 | 124800 | 1532109280 | 6520 | 6510 | 6520 | 6510 | 604 |
| 403 | 20240108 | 124700 | 1528175110 | 6510 | 6520 | 6520 | 6510 | 299 |
| 404 | 20240108 | 124600 | 1526226860 | 6520 | 6540 | 6540 | 6520 | 2393 |
| 405 | 20240108 | 124500 | 1510624180 | 6530 | 6530 | 6530 | 6520 | 2219 |
| 406 | 20240108 | 124400 | 1496139750 | 6540 | 6530 | 6540 | 6530 | 542 |
| 407 | 20240108 | 124300 | 1492600280 | 6540 | 6530 | 6540 | 6530 | 9 |
| 408 | 20240108 | 124200 | 1492541490 | 6540 | 6540 | 6540 | 6540 | 5 |
| 409 | 20240108 | 124100 | 1492508790 | 6540 | 6540 | 6540 | 6540 | 33 |
| 410 | 20240108 | 124000 | 1492292970 | 6530 | 6540 | 6540 | 6530 | 40 |
| 411 | 20240108 | 123900 | 1492031470 | 6540 | 6540 | 6540 | 6540 | 1730 |
| 412 | 20240108 | 123800 | 1480717270 | 6540 | 6540 | 6550 | 6540 | 85 |
| 413 | 20240108 | 123700 | 1480161170 | 6550 | 6550 | 6550 | 6550 | 10 |
| 414 | 20240108 | 123600 | 1480095670 | 6550 | 6550 | 6550 | 6550 | 20 |
| 415 | 20240108 | 123500 | 1479964670 | 6540 | 6540 | 6550 | 6540 | 59 |
| 416 | 20240108 | 123400 | 1479578580 | 6540 | 6550 | 6550 | 6540 | 12 |
| 417 | 20240108 | 123300 | 1479500000 | 6550 | 6550 | 6550 | 6550 | 143 |
| 418 | 20240108 | 123200 | 1478563350 | 6550 | 6550 | 6550 | 6550 | 96 |
| 419 | 20240108 | 123100 | 1477934550 | 6560 | 6560 | 6560 | 6560 | 12 |
| 420 | 20240108 | 123000 | 1477855830 | 6550 | 6550 | 6550 | 6550 | 121 |
| 421 | 20240108 | 122900 | 1477063280 | 6550 | 6550 | 6550 | 6550 | 355 |
| 422 | 20240108 | 122800 | 1474738030 | 6550 | 6550 | 6550 | 6550 | 0 |
| 423 | 20240108 | 122700 | 1474738030 | 6550 | 6540 | 6550 | 6540 | 436 |
| 424 | 20240108 | 122600 | 1471884560 | 6540 | 6540 | 6540 | 6540 | 4 |
| 425 | 20240108 | 122500 | 1471858400 | 6540 | 6550 | 6550 | 6540 | 17 |
| 426 | 20240108 | 122400 | 1471747200 | 6550 | 6550 | 6550 | 6550 | 3 |
| 427 | 20240108 | 122300 | 1471727550 | 6550 | 6540 | 6550 | 6540 | 73 |
| 428 | 20240108 | 122200 | 1471249450 | 6550 | 6540 | 6550 | 6540 | 30 |
| 429 | 20240108 | 122100 | 1471053000 | 6550 | 6550 | 6550 | 6550 | 13 |
| 430 | 20240108 | 122000 | 1470967850 | 6550 | 6540 | 6550 | 6540 | 211 |
| 431 | 20240108 | 121900 | 1469587860 | 6550 | 6550 | 6550 | 6550 | 6 |
| 432 | 20240108 | 121800 | 1469548560 | 6550 | 6540 | 6550 | 6540 | 612 |
| 433 | 20240108 | 121700 | 1465545280 | 6540 | 6540 | 6540 | 6540 | 129 |
| 434 | 20240108 | 121600 | 1464701620 | 6540 | 6550 | 6550 | 6540 | 1315 |
| 435 | 20240108 | 121500 | 1456094510 | 6560 | 6560 | 6560 | 6560 | 307 |
| 436 | 20240108 | 121400 | 1454080590 | 6550 | 6560 | 6560 | 6550 | 1019 |
| 437 | 20240108 | 121300 | 1447406130 | 6560 | 6550 | 6560 | 6540 | 771 |
| 438 | 20240108 | 121200 | 1442358520 | 6540 | 6540 | 6550 | 6540 | 507 |
| 439 | 20240108 | 121100 | 1439042690 | 6560 | 6550 | 6560 | 6540 | 521 |
| 440 | 20240108 | 121000 | 1435635080 | 6540 | 6530 | 6540 | 6530 | 1414 |
| 441 | 20240108 | 120900 | 1426395830 | 6530 | 6520 | 6530 | 6520 | 20 |
| 442 | 20240108 | 120800 | 1426265380 | 6530 | 6540 | 6540 | 6530 | 2291 |
| 443 | 20240108 | 120700 | 1411300940 | 6550 | 6540 | 6550 | 6540 | 7 |
| 444 | 20240108 | 120600 | 1411255150 | 6540 | 6540 | 6540 | 6540 | 1648 |
| 445 | 20240108 | 120500 | 1400477230 | 6550 | 6550 | 6550 | 6550 | 984 |
| 446 | 20240108 | 120400 | 1394032030 | 6560 | 6560 | 6560 | 6560 | 8 |
| 447 | 20240108 | 120300 | 1393979550 | 6550 | 6570 | 6570 | 6550 | 45 |
| 448 | 20240108 | 120200 | 1393684660 | 6570 | 6570 | 6570 | 6570 | 0 |
| 449 | 20240108 | 120100 | 1393684660 | 6570 | 6570 | 6570 | 6570 | 740 |
| 450 | 20240108 | 120000 | 1388822860 | 6570 | 6570 | 6570 | 6570 | 0 |
| 451 | 20240108 | 115900 | 1388822860 | 6570 | 6570 | 6570 | 6570 | 282 |
| 452 | 20240108 | 115800 | 1386970120 | 6570 | 6570 | 6570 | 6570 | 383 |
| 453 | 20240108 | 115700 | 1384453810 | 6570 | 6570 | 6570 | 6570 | 3 |
| 454 | 20240108 | 115600 | 1384434100 | 6570 | 6560 | 6570 | 6560 | 503 |
| 455 | 20240108 | 115500 | 1381134410 | 6560 | 6540 | 6560 | 6540 | 419 |
| 456 | 20240108 | 115400 | 1378387880 | 6540 | 6550 | 6550 | 6540 | 613 |
| 457 | 20240108 | 115300 | 1374373670 | 6550 | 6550 | 6560 | 6550 | 545 |
| 458 | 20240108 | 115200 | 1370803900 | 6550 | 6550 | 6550 | 6550 | 1097 |
| 459 | 20240108 | 115100 | 1363618550 | 6560 | 6560 | 6560 | 6560 | 58 |
| 460 | 20240108 | 115000 | 1363238070 | 6560 | 6570 | 6570 | 6550 | 194 |
| 461 | 20240108 | 114900 | 1361964750 | 6570 | 6570 | 6570 | 6570 | 0 |
| 462 | 20240108 | 114800 | 1361964750 | 6570 | 6570 | 6570 | 6560 | 114 |
| 463 | 20240108 | 114700 | 1361215810 | 6550 | 6550 | 6560 | 6550 | 60 |
| 464 | 20240108 | 114600 | 1360822790 | 6570 | 6570 | 6570 | 6570 | 2 |
| 465 | 20240108 | 114500 | 1360809650 | 6550 | 6560 | 6560 | 6550 | 1963 |
| 466 | 20240108 | 114400 | 1347944400 | 6570 | 6570 | 6580 | 6570 | 369 |
| 467 | 20240108 | 114300 | 1345519070 | 6570 | 6570 | 6570 | 6570 | 200 |
| 468 | 20240108 | 114200 | 1344205070 | 6570 | 6570 | 6570 | 6570 | 612 |
| 469 | 20240108 | 114100 | 1340184230 | 6560 | 6560 | 6560 | 6550 | 509 |
| 470 | 20240108 | 114000 | 1336845660 | 6550 | 6550 | 6550 | 6550 | 2365 |
| 471 | 20240108 | 113900 | 1321354910 | 6560 | 6560 | 6560 | 6560 | 918 |
| 472 | 20240108 | 113800 | 1315332830 | 6560 | 6560 | 6560 | 6560 | 221 |
| 473 | 20240108 | 113700 | 1313883070 | 6570 | 6570 | 6570 | 6570 | 19 |
| 474 | 20240108 | 113600 | 1313758240 | 6570 | 6570 | 6570 | 6560 | 124 |
| 475 | 20240108 | 113500 | 1312944120 | 6570 | 6570 | 6570 | 6570 | 50 |
| 476 | 20240108 | 113400 | 1312615620 | 6570 | 6570 | 6570 | 6570 | 136 |
| 477 | 20240108 | 113300 | 1311722100 | 6570 | 6570 | 6570 | 6570 | 0 |
| 478 | 20240108 | 113200 | 1311722100 | 6570 | 6570 | 6570 | 6570 | 0 |
| 479 | 20240108 | 113100 | 1311722100 | 6570 | 6570 | 6570 | 6570 | 10 |
| 480 | 20240108 | 113000 | 1311656400 | 6570 | 6570 | 6570 | 6570 | 1 |
| 481 | 20240108 | 112900 | 1311649830 | 6570 | 6570 | 6570 | 6570 | 200 |
| 482 | 20240108 | 112800 | 1310335830 | 6570 | 6560 | 6570 | 6560 | 301 |
| 483 | 20240108 | 112700 | 1308358270 | 6560 | 6570 | 6570 | 6560 | 245 |
| 484 | 20240108 | 112600 | 1306750070 | 6560 | 6560 | 6560 | 6560 | 5 |
| 485 | 20240108 | 112500 | 1306717270 | 6570 | 6570 | 6570 | 6570 | 62 |
| 486 | 20240108 | 112400 | 1306309930 | 6580 | 6570 | 6580 | 6570 | 102 |
| 487 | 20240108 | 112300 | 1305639770 | 6570 | 6570 | 6570 | 6570 | 402 |
| 488 | 20240108 | 112200 | 1302998630 | 6560 | 6550 | 6560 | 6550 | 798 |
| 489 | 20240108 | 112100 | 1297767650 | 6560 | 6560 | 6560 | 6560 | 2 |
| 490 | 20240108 | 112000 | 1297754530 | 6560 | 6560 | 6560 | 6560 | 0 |
| 491 | 20240108 | 111900 | 1297754530 | 6560 | 6560 | 6560 | 6550 | 3713 |
| 492 | 20240108 | 111800 | 1273420060 | 6560 | 6570 | 6570 | 6560 | 51 |
| 493 | 20240108 | 111700 | 1273085000 | 6570 | 6570 | 6570 | 6570 | 100 |
| 494 | 20240108 | 111600 | 1272428000 | 6560 | 6560 | 6560 | 6560 | 1 |
| 495 | 20240108 | 111500 | 1272421440 | 6560 | 6550 | 6560 | 6550 | 537 |
| 496 | 20240108 | 111400 | 1268903590 | 6550 | 6550 | 6570 | 6550 | 1797 |
| 497 | 20240108 | 111300 | 1257133220 | 6550 | 6550 | 6550 | 6550 | 1 |
| 498 | 20240108 | 111200 | 1257126670 | 6570 | 6570 | 6570 | 6570 | 1 |
| 499 | 20240108 | 111100 | 1257120100 | 6550 | 6550 | 6550 | 6550 | 699 |
| 500 | 20240108 | 111000 | 1252541650 | 6550 | 6560 | 6560 | 6550 | 233 |
| 501 | 20240108 | 110900 | 1251013180 | 6580 | 6580 | 6580 | 6580 | 4 |
| 502 | 20240108 | 110800 | 1250986860 | 6580 | 6550 | 6580 | 6550 | 35 |
| 503 | 20240108 | 110700 | 1250756910 | 6550 | 6550 | 6550 | 6550 | 1221 |
| 504 | 20240108 | 110600 | 1242759360 | 6550 | 6550 | 6550 | 6550 | 308 |
| 505 | 20240108 | 110500 | 1240741960 | 6550 | 6540 | 6550 | 6540 | 283 |
| 506 | 20240108 | 110400 | 1238891130 | 6540 | 6530 | 6540 | 6530 | 111 |
| 507 | 20240108 | 110300 | 1238166190 | 6520 | 6530 | 6530 | 6520 | 236 |
| 508 | 20240108 | 110200 | 1236626470 | 6530 | 6530 | 6530 | 6520 | 1223 |
| 509 | 20240108 | 110100 | 1228642030 | 6530 | 6530 | 6530 | 6530 | 48 |
| 510 | 20240108 | 110000 | 1228328590 | 6540 | 6540 | 6540 | 6530 | 228 |
| 511 | 20240108 | 105900 | 1226839730 | 6530 | 6540 | 6550 | 6530 | 1509 |
| 512 | 20240108 | 105800 | 1216981190 | 6540 | 6550 | 6550 | 6540 | 911 |
| 513 | 20240108 | 105700 | 1211017440 | 6550 | 6550 | 6550 | 6550 | 4 |
| 514 | 20240108 | 105600 | 1210991240 | 6550 | 6550 | 6550 | 6550 | 624 |
| 515 | 20240108 | 105500 | 1206904040 | 6560 | 6560 | 6560 | 6560 | 53 |
| 516 | 20240108 | 105400 | 1206556360 | 6560 | 6560 | 6560 | 6560 | 332 |
| 517 | 20240108 | 105300 | 1204378440 | 6550 | 6550 | 6550 | 6550 | 35 |
| 518 | 20240108 | 105200 | 1204149190 | 6550 | 6550 | 6550 | 6550 | 0 |
| 519 | 20240108 | 105100 | 1204149190 | 6550 | 6550 | 6560 | 6540 | 658 |
| 520 | 20240108 | 105000 | 1199840440 | 6560 | 6560 | 6560 | 6560 | 0 |
| 521 | 20240108 | 104900 | 1199840440 | 6560 | 6550 | 6570 | 6550 | 116 |
| 522 | 20240108 | 104800 | 1199079620 | 6550 | 6550 | 6570 | 6540 | 410 |
| 523 | 20240108 | 104700 | 1196393270 | 6550 | 6550 | 6580 | 6550 | 241 |
| 524 | 20240108 | 104600 | 1194814390 | 6550 | 6550 | 6550 | 6550 | 350 |
| 525 | 20240108 | 104500 | 1192521890 | 6540 | 6540 | 6540 | 6540 | 3 |
| 526 | 20240108 | 104400 | 1192502270 | 6530 | 6530 | 6530 | 6530 | 313 |
| 527 | 20240108 | 104300 | 1190458380 | 6530 | 6530 | 6530 | 6520 | 974 |
| 528 | 20240108 | 104200 | 1184104030 | 6530 | 6530 | 6530 | 6530 | 11 |
| 529 | 20240108 | 104100 | 1184032200 | 6530 | 6530 | 6530 | 6530 | 5 |
| 530 | 20240108 | 104000 | 1183999550 | 6530 | 6530 | 6530 | 6530 | 201 |
| 531 | 20240108 | 103900 | 1182687020 | 6520 | 6520 | 6520 | 6520 | 154 |
| 532 | 20240108 | 103800 | 1181682940 | 6520 | 6540 | 6540 | 6520 | 3565 |
| 533 | 20240108 | 103700 | 1158403270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 534 | 20240108 | 103600 | 1158403270 | 6540 | 6550 | 6560 | 6540 | 1037 |
| 535 | 20240108 | 103500 | 1151617280 | 6550 | 6540 | 6550 | 6530 | 401 |
| 536 | 20240108 | 103400 | 1148994490 | 6540 | 6540 | 6540 | 6530 | 2105 |
| 537 | 20240108 | 103300 | 1135246030 | 6540 | 6540 | 6540 | 6530 | 580 |
| 538 | 20240108 | 103200 | 1131454250 | 6540 | 6540 | 6550 | 6540 | 908 |
| 539 | 20240108 | 103100 | 1125511210 | 6540 | 6540 | 6540 | 6530 | 617 |
| 540 | 20240108 | 103000 | 1121477550 | 6540 | 6550 | 6550 | 6540 | 2801 |
| 541 | 20240108 | 102900 | 1103131440 | 6550 | 6560 | 6560 | 6550 | 406 |
| 542 | 20240108 | 102800 | 1100468350 | 6560 | 6560 | 6570 | 6560 | 368 |
| 543 | 20240108 | 102700 | 1098054250 | 6560 | 6560 | 6560 | 6560 | 315 |
| 544 | 20240108 | 102600 | 1095987850 | 6560 | 6560 | 6560 | 6560 | 586 |
| 545 | 20240108 | 102500 | 1092143690 | 6550 | 6550 | 6550 | 6550 | 109 |
| 546 | 20240108 | 102400 | 1091429740 | 6550 | 6560 | 6560 | 6550 | 18 |
| 547 | 20240108 | 102300 | 1091311760 | 6560 | 6560 | 6560 | 6560 | 95 |
| 548 | 20240108 | 102200 | 1090688560 | 6560 | 6580 | 6580 | 6560 | 597 |
| 549 | 20240108 | 102100 | 1086770440 | 6560 | 6580 | 6580 | 6560 | 46 |
| 550 | 20240108 | 102000 | 1086467780 | 6570 | 6570 | 6580 | 6570 | 303 |
| 551 | 20240108 | 101900 | 1084475660 | 6580 | 6590 | 6590 | 6580 | 271 |
| 552 | 20240108 | 101800 | 1082691970 | 6590 | 6580 | 6590 | 6580 | 5 |
| 553 | 20240108 | 101700 | 1082659060 | 6590 | 6590 | 6590 | 6590 | 108 |
| 554 | 20240108 | 101600 | 1081947340 | 6590 | 6560 | 6590 | 6560 | 1529 |
| 555 | 20240108 | 101500 | 1071914740 | 6550 | 6550 | 6550 | 6550 | 255 |
| 556 | 20240108 | 101400 | 1070244490 | 6550 | 6550 | 6550 | 6550 | 123 |
| 557 | 20240108 | 101300 | 1069438840 | 6550 | 6560 | 6570 | 6550 | 227 |
| 558 | 20240108 | 101200 | 1067949860 | 6550 | 6560 | 6560 | 6550 | 333 |
| 559 | 20240108 | 101100 | 1065766310 | 6550 | 6560 | 6560 | 6550 | 160 |
| 560 | 20240108 | 101000 | 1064716750 | 6560 | 6570 | 6570 | 6560 | 1245 |
| 561 | 20240108 | 100900 | 1056549050 | 6570 | 6570 | 6570 | 6570 | 1 |
| 562 | 20240108 | 100800 | 1056542480 | 6580 | 6560 | 6580 | 6560 | 109 |
| 563 | 20240108 | 100700 | 1055826960 | 6560 | 6570 | 6580 | 6560 | 642 |
| 564 | 20240108 | 100600 | 1051611150 | 6560 | 6570 | 6570 | 6560 | 1508 |
| 565 | 20240108 | 100500 | 1041710890 | 6580 | 6580 | 6580 | 6580 | 915 |
| 566 | 20240108 | 100400 | 1035690190 | 6580 | 6590 | 6590 | 6580 | 1294 |
| 567 | 20240108 | 100300 | 1027162840 | 6600 | 6580 | 6600 | 6580 | 189 |
| 568 | 20240108 | 100200 | 1025919130 | 6590 | 6580 | 6590 | 6570 | 607 |
| 569 | 20240108 | 100100 | 1021929500 | 6590 | 6590 | 6590 | 6570 | 638 |
| 570 | 20240108 | 100000 | 1017725690 | 6590 | 6580 | 6600 | 6580 | 3351 |
| 571 | 20240108 | 095900 | 995645500 | 6570 | 6570 | 6580 | 6570 | 325 |
| 572 | 20240108 | 095800 | 993510240 | 6570 | 6550 | 6570 | 6550 | 175 |
| 573 | 20240108 | 095700 | 992361640 | 6550 | 6540 | 6550 | 6540 | 292 |
| 574 | 20240108 | 095600 | 990451110 | 6540 | 6560 | 6560 | 6540 | 1225 |
| 575 | 20240108 | 095500 | 982428360 | 6570 | 6560 | 6570 | 6550 | 1076 |
| 576 | 20240108 | 095400 | 975367520 | 6560 | 6560 | 6580 | 6560 | 1247 |
| 577 | 20240108 | 095300 | 967180040 | 6560 | 6560 | 6580 | 6560 | 1107 |
| 578 | 20240108 | 095200 | 959913630 | 6550 | 6550 | 6560 | 6540 | 941 |
| 579 | 20240108 | 095100 | 953756370 | 6540 | 6560 | 6560 | 6540 | 1661 |
| 580 | 20240108 | 095000 | 942885610 | 6560 | 6560 | 6560 | 6560 | 10 |
| 581 | 20240108 | 094900 | 942820010 | 6560 | 6540 | 6560 | 6540 | 104 |
| 582 | 20240108 | 094800 | 942138240 | 6540 | 6530 | 6540 | 6530 | 810 |
| 583 | 20240108 | 094700 | 936847930 | 6530 | 6540 | 6540 | 6530 | 553 |
| 584 | 20240108 | 094600 | 933231330 | 6550 | 6560 | 6560 | 6550 | 529 |
| 585 | 20240108 | 094500 | 929762450 | 6560 | 6560 | 6560 | 6550 | 519 |
| 586 | 20240108 | 094400 | 926358800 | 6560 | 6540 | 6570 | 6540 | 1041 |
| 587 | 20240108 | 094300 | 919536680 | 6540 | 6540 | 6540 | 6530 | 498 |
| 588 | 20240108 | 094200 | 916280060 | 6530 | 6540 | 6540 | 6530 | 484 |
| 589 | 20240108 | 094100 | 913118540 | 6540 | 6530 | 6540 | 6530 | 322 |
| 590 | 20240108 | 094000 | 911015870 | 6530 | 6520 | 6530 | 6520 | 228 |
| 591 | 20240108 | 093900 | 909527330 | 6520 | 6530 | 6530 | 6520 | 261 |
| 592 | 20240108 | 093800 | 907823090 | 6520 | 6520 | 6530 | 6520 | 451 |
| 593 | 20240108 | 093700 | 904882510 | 6530 | 6520 | 6530 | 6520 | 1669 |
| 594 | 20240108 | 093600 | 893987590 | 6520 | 6520 | 6520 | 6510 | 646 |
| 595 | 20240108 | 093500 | 889776470 | 6520 | 6500 | 6520 | 6500 | 4219 |
| 596 | 20240108 | 093400 | 862346010 | 6500 | 6500 | 6510 | 6490 | 2029 |
| 597 | 20240108 | 093300 | 849157280 | 6500 | 6510 | 6510 | 6500 | 1103 |
| 598 | 20240108 | 093200 | 841987280 | 6510 | 6530 | 6530 | 6500 | 428 |
| 599 | 20240108 | 093100 | 839197500 | 6530 | 6530 | 6540 | 6530 | 1492 |
| 600 | 20240108 | 093000 | 829452840 | 6530 | 6520 | 6530 | 6480 | 5097 |
| 601 | 20240108 | 092900 | 796315670 | 6520 | 6520 | 6520 | 6500 | 16570 |
| 602 | 20240108 | 092800 | 688509530 | 6510 | 6520 | 6520 | 6510 | 1190 |
| 603 | 20240108 | 092700 | 680759710 | 6520 | 6530 | 6540 | 6520 | 4527 |
| 604 | 20240108 | 092600 | 651221600 | 6530 | 6540 | 6540 | 6530 | 1971 |
| 605 | 20240108 | 092500 | 638331290 | 6540 | 6550 | 6550 | 6540 | 329 |
| 606 | 20240108 | 092400 | 636178400 | 6550 | 6540 | 6550 | 6540 | 132 |
| 607 | 20240108 | 092300 | 635314920 | 6540 | 6540 | 6550 | 6540 | 1131 |
| 608 | 20240108 | 092200 | 627917980 | 6540 | 6560 | 6560 | 6540 | 7297 |
| 609 | 20240108 | 092100 | 580161770 | 6560 | 6580 | 6580 | 6560 | 1213 |
| 610 | 20240108 | 092000 | 572196780 | 6580 | 6570 | 6580 | 6560 | 745 |
| 611 | 20240108 | 091900 | 567303180 | 6570 | 6570 | 6570 | 6570 | 517 |
| 612 | 20240108 | 091800 | 563906490 | 6570 | 6550 | 6570 | 6550 | 578 |
| 613 | 20240108 | 091700 | 560113150 | 6560 | 6550 | 6560 | 6540 | 1498 |
| 614 | 20240108 | 091600 | 550300720 | 6550 | 6550 | 6550 | 6540 | 1654 |
| 615 | 20240108 | 091500 | 539467030 | 6550 | 6560 | 6560 | 6550 | 1045 |
| 616 | 20240108 | 091400 | 532620580 | 6550 | 6570 | 6570 | 6550 | 761 |
| 617 | 20240108 | 091300 | 527622000 | 6550 | 6550 | 6560 | 6540 | 1702 |
| 618 | 20240108 | 091200 | 516473450 | 6550 | 6550 | 6560 | 6540 | 4180 |
| 619 | 20240108 | 091100 | 489122890 | 6550 | 6540 | 6550 | 6540 | 2219 |
| 620 | 20240108 | 091000 | 474597490 | 6550 | 6540 | 6560 | 6540 | 5226 |
| 621 | 20240108 | 090900 | 440402720 | 6540 | 6570 | 6570 | 6530 | 6901 |
| 622 | 20240108 | 090800 | 395245990 | 6570 | 6570 | 6580 | 6560 | 1985 |
| 623 | 20240108 | 090700 | 382211700 | 6580 | 6640 | 6640 | 6580 | 2313 |
| 624 | 20240108 | 090600 | 366932360 | 6640 | 6570 | 6680 | 6560 | 7220 |
| 625 | 20240108 | 090500 | 319415790 | 6570 | 6590 | 6590 | 6560 | 6509 |
| 626 | 20240108 | 090400 | 276598280 | 6590 | 6610 | 6610 | 6590 | 5192 |
| 627 | 20240108 | 090300 | 242331220 | 6610 | 6620 | 6630 | 6580 | 10925 |
| 628 | 20240108 | 090200 | 170153480 | 6620 | 6660 | 6660 | 6610 | 4774 |
| 629 | 20240108 | 090100 | 138516430 | 6660 | 6700 | 6700 | 6640 | 8568 |
| 630 | 20240108 | 090000 | 81360260 | 6700 | 6750 | 6760 | 6700 | 12042 |