30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 191000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 3 | 20240116 | 190900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20240116 | 190800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20240116 | 190700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20240116 | 190600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20240116 | 190500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20240116 | 190400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20240116 | 190300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20240116 | 190200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20240116 | 190100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20240116 | 190000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20240116 | 185900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20240116 | 185800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20240116 | 185700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20240116 | 185600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20240116 | 185500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20240116 | 185400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20240116 | 185300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20240116 | 185200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20240116 | 185100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20240116 | 185000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20240116 | 184900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20240116 | 184800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20240116 | 184700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20240116 | 184600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20240116 | 184500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20240116 | 184400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20240116 | 184300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20240116 | 184200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20240116 | 184100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20240116 | 184000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 33 | 20240116 | 183900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20240116 | 183800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20240116 | 183700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20240116 | 183600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20240116 | 183500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20240116 | 183400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20240116 | 183300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20240116 | 183200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20240116 | 183100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20240116 | 183000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20240116 | 182900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20240116 | 182800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20240116 | 182700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20240116 | 182600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20240116 | 182500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20240116 | 182400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20240116 | 182300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20240116 | 182200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20240116 | 182100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20240116 | 182000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20240116 | 181900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20240116 | 181800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20240116 | 181700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20240116 | 181600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20240116 | 181500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20240116 | 181400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20240116 | 181300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20240116 | 181200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20240116 | 181100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20240116 | 181000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 63 | 20240116 | 180900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20240116 | 180800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20240116 | 180700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20240116 | 180600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20240116 | 180500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20240116 | 180400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20240116 | 180300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20240116 | 180200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20240116 | 180100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20240116 | 180000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20240116 | 175900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20240116 | 175800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20240116 | 175700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20240116 | 175600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20240116 | 175500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20240116 | 175400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20240116 | 175300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20240116 | 175200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20240116 | 175100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20240116 | 175000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20240116 | 174900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20240116 | 174800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20240116 | 174700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20240116 | 174600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20240116 | 174500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20240116 | 174400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20240116 | 174300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20240116 | 174200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20240116 | 174100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20240116 | 174000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 93 | 20240116 | 173900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20240116 | 173800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20240116 | 173700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20240116 | 173600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20240116 | 173500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20240116 | 173400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20240116 | 173300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20240116 | 173200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20240116 | 173100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20240116 | 173000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20240116 | 172900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20240116 | 172800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20240116 | 172700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20240116 | 172600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20240116 | 172500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20240116 | 172400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20240116 | 172300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20240116 | 172200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20240116 | 172100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20240116 | 172000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20240116 | 171900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20240116 | 171800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20240116 | 171700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20240116 | 171600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20240116 | 171500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20240116 | 171400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20240116 | 171300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20240116 | 171200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20240116 | 171100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20240116 | 171000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 123 | 20240116 | 170900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20240116 | 170800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20240116 | 170700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20240116 | 170600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20240116 | 170500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20240116 | 170400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20240116 | 170300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20240116 | 170200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20240116 | 170100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20240116 | 170000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20240116 | 165900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20240116 | 165800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20240116 | 165700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20240116 | 165600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20240116 | 165500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20240116 | 165400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20240116 | 165300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20240116 | 165200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20240116 | 165100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20240116 | 165000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20240116 | 164900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20240116 | 164800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20240116 | 164700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20240116 | 164600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20240116 | 164500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20240116 | 164400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20240116 | 164300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20240116 | 164200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20240116 | 164100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20240116 | 164000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 153 | 20240116 | 163900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20240116 | 163800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20240116 | 163700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20240116 | 163600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20240116 | 163500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20240116 | 163400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20240116 | 163300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20240116 | 163200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20240116 | 163100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20240116 | 163000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20240116 | 162900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20240116 | 162800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20240116 | 162700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20240116 | 162600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20240116 | 162500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20240116 | 162400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20240116 | 162300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20240116 | 162200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20240116 | 162100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20240116 | 162000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20240116 | 161900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20240116 | 161800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20240116 | 161700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20240116 | 161600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20240116 | 161500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20240116 | 161400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20240116 | 161300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20240116 | 161200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20240116 | 161100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20240116 | 161000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 183 | 20240116 | 160900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20240116 | 160800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20240116 | 160700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20240116 | 160600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20240116 | 160500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20240116 | 160400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20240116 | 160300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20240116 | 160200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20240116 | 160100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20240116 | 160000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20240116 | 155900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20240116 | 155800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20240116 | 155700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20240116 | 155600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20240116 | 155500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20240116 | 155400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20240116 | 155300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20240116 | 155200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20240116 | 155100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20240116 | 155000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20240116 | 154900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20240116 | 154800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20240116 | 154700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20240116 | 154600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20240116 | 154500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20240116 | 154400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20240116 | 154300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20240116 | 154200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20240116 | 154100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20240116 | 154000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 213 | 20240116 | 153900 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20240116 | 153800 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20240116 | 153700 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20240116 | 153600 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20240116 | 153500 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20240116 | 153400 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20240116 | 153300 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 220 | 20240116 | 153200 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 221 | 20240116 | 153100 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20240116 | 153000 | 1312090880 | 3940 | 3940 | 3940 | 3940 | 5128 |
| 223 | 20240116 | 152900 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 224 | 20240116 | 152800 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 225 | 20240116 | 152700 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 226 | 20240116 | 152600 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 227 | 20240116 | 152500 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 228 | 20240116 | 152400 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 229 | 20240116 | 152300 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 230 | 20240116 | 152200 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 231 | 20240116 | 152100 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 232 | 20240116 | 152000 | 1291886560 | 3945 | 3945 | 3945 | 3945 | 0 |
| 233 | 20240116 | 151900 | 1291886560 | 3945 | 3945 | 3945 | 3940 | 477 |
| 234 | 20240116 | 151800 | 1290006160 | 3945 | 3940 | 3945 | 3940 | 102 |
| 235 | 20240116 | 151700 | 1289604170 | 3945 | 3945 | 3945 | 3945 | 201 |
| 236 | 20240116 | 151600 | 1288811225 | 3945 | 3945 | 3945 | 3945 | 308 |
| 237 | 20240116 | 151500 | 1287596165 | 3945 | 3940 | 3945 | 3940 | 702 |
| 238 | 20240116 | 151400 | 1284829775 | 3935 | 3935 | 3940 | 3935 | 484 |
| 239 | 20240116 | 151300 | 1282924730 | 3940 | 3945 | 3945 | 3940 | 410 |
| 240 | 20240116 | 151200 | 1281309320 | 3940 | 3945 | 3945 | 3940 | 802 |
| 241 | 20240116 | 151100 | 1278147160 | 3945 | 3945 | 3945 | 3945 | 10 |
| 242 | 20240116 | 151000 | 1278107710 | 3945 | 3945 | 3945 | 3945 | 6 |
| 243 | 20240116 | 150900 | 1278084040 | 3940 | 3945 | 3945 | 3940 | 84 |
| 244 | 20240116 | 150800 | 1277753060 | 3945 | 3935 | 3945 | 3935 | 1552 |
| 245 | 20240116 | 150700 | 1271643525 | 3935 | 3935 | 3935 | 3935 | 110 |
| 246 | 20240116 | 150600 | 1271210675 | 3935 | 3935 | 3935 | 3930 | 1859 |
| 247 | 20240116 | 150500 | 1263900295 | 3935 | 3935 | 3935 | 3935 | 1 |
| 248 | 20240116 | 150400 | 1263896360 | 3935 | 3935 | 3935 | 3935 | 190 |
| 249 | 20240116 | 150300 | 1263148710 | 3935 | 3940 | 3940 | 3935 | 1072 |
| 250 | 20240116 | 150200 | 1258930310 | 3940 | 3940 | 3940 | 3940 | 231 |
| 251 | 20240116 | 150100 | 1258020170 | 3940 | 3945 | 3945 | 3940 | 213 |
| 252 | 20240116 | 150000 | 1257180610 | 3945 | 3945 | 3945 | 3945 | 0 |
| 253 | 20240116 | 145900 | 1257180610 | 3945 | 3945 | 3945 | 3945 | 200 |
| 254 | 20240116 | 145800 | 1256391610 | 3950 | 3945 | 3950 | 3945 | 533 |
| 255 | 20240116 | 145700 | 1254288760 | 3950 | 3940 | 3950 | 3940 | 1482 |
| 256 | 20240116 | 145600 | 1248439090 | 3940 | 3940 | 3940 | 3940 | 127 |
| 257 | 20240116 | 145500 | 1247938710 | 3950 | 3950 | 3950 | 3950 | 128 |
| 258 | 20240116 | 145400 | 1247433110 | 3955 | 3955 | 3955 | 3955 | 1 |
| 259 | 20240116 | 145300 | 1247429155 | 3950 | 3940 | 3950 | 3940 | 1200 |
| 260 | 20240116 | 145200 | 1242689395 | 3940 | 3940 | 3940 | 3940 | 240 |
| 261 | 20240116 | 145100 | 1241743795 | 3930 | 3935 | 3935 | 3930 | 182 |
| 262 | 20240116 | 145000 | 1241027960 | 3940 | 3935 | 3940 | 3935 | 21 |
| 263 | 20240116 | 144900 | 1240945320 | 3935 | 3935 | 3935 | 3935 | 527 |
| 264 | 20240116 | 144800 | 1238871575 | 3935 | 3935 | 3935 | 3935 | 2436 |
| 265 | 20240116 | 144700 | 1229285915 | 3940 | 3940 | 3940 | 3940 | 100 |
| 266 | 20240116 | 144600 | 1228891915 | 3935 | 3935 | 3940 | 3935 | 185 |
| 267 | 20240116 | 144500 | 1228163840 | 3935 | 3935 | 3935 | 3935 | 140 |
| 268 | 20240116 | 144400 | 1227612940 | 3940 | 3940 | 3940 | 3940 | 820 |
| 269 | 20240116 | 144300 | 1224382140 | 3940 | 3940 | 3940 | 3940 | 200 |
| 270 | 20240116 | 144200 | 1223594140 | 3940 | 3945 | 3945 | 3940 | 1027 |
| 271 | 20240116 | 144100 | 1219547660 | 3945 | 3945 | 3945 | 3945 | 0 |
| 272 | 20240116 | 144000 | 1219547660 | 3945 | 3945 | 3945 | 3945 | 12 |
| 273 | 20240116 | 143900 | 1219500320 | 3940 | 3940 | 3940 | 3940 | 140 |
| 274 | 20240116 | 143800 | 1218948720 | 3945 | 3945 | 3945 | 3945 | 100 |
| 275 | 20240116 | 143700 | 1218554220 | 3945 | 3945 | 3945 | 3945 | 782 |
| 276 | 20240116 | 143600 | 1215469230 | 3945 | 3955 | 3955 | 3945 | 465 |
| 277 | 20240116 | 143500 | 1213634795 | 3945 | 3945 | 3950 | 3945 | 160 |
| 278 | 20240116 | 143400 | 1213003095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20240116 | 143300 | 1213003095 | 3950 | 3945 | 3950 | 3945 | 1459 |
| 280 | 20240116 | 143200 | 1207243835 | 3950 | 3950 | 3955 | 3945 | 621 |
| 281 | 20240116 | 143100 | 1204793820 | 3955 | 3955 | 3955 | 3955 | 2365 |
| 282 | 20240116 | 143000 | 1195440245 | 3945 | 3945 | 3945 | 3945 | 13 |
| 283 | 20240116 | 142900 | 1195388960 | 3950 | 3950 | 3950 | 3950 | 20 |
| 284 | 20240116 | 142800 | 1195309960 | 3950 | 3945 | 3950 | 3945 | 76 |
| 285 | 20240116 | 142700 | 1195010040 | 3950 | 3955 | 3955 | 3950 | 165 |
| 286 | 20240116 | 142600 | 1194357690 | 3955 | 3950 | 3955 | 3950 | 409 |
| 287 | 20240116 | 142500 | 1192740195 | 3955 | 3945 | 3955 | 3945 | 235 |
| 288 | 20240116 | 142400 | 1191813110 | 3940 | 3940 | 3940 | 3940 | 100 |
| 289 | 20240116 | 142300 | 1191419110 | 3940 | 3945 | 3945 | 3940 | 879 |
| 290 | 20240116 | 142200 | 1187955700 | 3945 | 3945 | 3945 | 3945 | 1216 |
| 291 | 20240116 | 142100 | 1183158580 | 3945 | 3945 | 3945 | 3935 | 1652 |
| 292 | 20240116 | 142000 | 1176648605 | 3945 | 3955 | 3955 | 3945 | 151 |
| 293 | 20240116 | 141900 | 1176051410 | 3940 | 3955 | 3955 | 3940 | 301 |
| 294 | 20240116 | 141800 | 1174865455 | 3955 | 3955 | 3955 | 3935 | 264 |
| 295 | 20240116 | 141700 | 1173826320 | 3955 | 3945 | 3955 | 3935 | 104 |
| 296 | 20240116 | 141600 | 1173415030 | 3955 | 3945 | 3955 | 3930 | 5126 |
| 297 | 20240116 | 141500 | 1153240410 | 3960 | 3950 | 3965 | 3945 | 258 |
| 298 | 20240116 | 141400 | 1152222140 | 3960 | 3965 | 3965 | 3960 | 6 |
| 299 | 20240116 | 141300 | 1152198355 | 3965 | 3965 | 3965 | 3965 | 6 |
| 300 | 20240116 | 141200 | 1152174565 | 3965 | 3950 | 3970 | 3950 | 974 |
| 301 | 20240116 | 141100 | 1148323230 | 3975 | 3970 | 3975 | 3970 | 351 |
| 302 | 20240116 | 141000 | 1146928505 | 3975 | 3965 | 3975 | 3950 | 1161 |
| 303 | 20240116 | 140900 | 1142325900 | 3975 | 3975 | 3985 | 3955 | 1921 |
| 304 | 20240116 | 140800 | 1134694185 | 3975 | 3960 | 4000 | 3960 | 6644 |
| 305 | 20240116 | 140700 | 1108263490 | 3965 | 3965 | 3965 | 3965 | 180 |
| 306 | 20240116 | 140600 | 1107549790 | 3965 | 3950 | 3965 | 3945 | 1723 |
| 307 | 20240116 | 140500 | 1100742825 | 3970 | 3930 | 3980 | 3930 | 8984 |
| 308 | 20240116 | 140400 | 1065145035 | 3930 | 3920 | 3930 | 3920 | 253 |
| 309 | 20240116 | 140300 | 1064151265 | 3930 | 3925 | 3930 | 3925 | 722 |
| 310 | 20240116 | 140200 | 1061316915 | 3925 | 3925 | 3925 | 3925 | 0 |
| 311 | 20240116 | 140100 | 1061316915 | 3925 | 3920 | 3925 | 3920 | 380 |
| 312 | 20240116 | 140000 | 1059826315 | 3925 | 3920 | 3925 | 3920 | 600 |
| 313 | 20240116 | 135900 | 1057473315 | 3920 | 3920 | 3920 | 3920 | 1 |
| 314 | 20240116 | 135800 | 1057469395 | 3925 | 3925 | 3925 | 3925 | 10 |
| 315 | 20240116 | 135700 | 1057430145 | 3930 | 3930 | 3930 | 3930 | 1 |
| 316 | 20240116 | 135600 | 1057426215 | 3920 | 3920 | 3920 | 3920 | 130 |
| 317 | 20240116 | 135500 | 1056916615 | 3930 | 3920 | 3930 | 3920 | 30 |
| 318 | 20240116 | 135400 | 1056798960 | 3920 | 3930 | 3930 | 3920 | 783 |
| 319 | 20240116 | 135300 | 1053729590 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20240116 | 135200 | 1053729590 | 3930 | 3930 | 3930 | 3930 | 0 |
| 321 | 20240116 | 135100 | 1053729590 | 3930 | 3925 | 3930 | 3920 | 424 |
| 322 | 20240116 | 135000 | 1052066130 | 3925 | 3925 | 3925 | 3925 | 199 |
| 323 | 20240116 | 134900 | 1051285055 | 3925 | 3925 | 3930 | 3925 | 816 |
| 324 | 20240116 | 134800 | 1048081995 | 3915 | 3915 | 3915 | 3915 | 0 |
| 325 | 20240116 | 134700 | 1048081995 | 3915 | 3915 | 3915 | 3915 | 1 |
| 326 | 20240116 | 134600 | 1048078080 | 3915 | 3915 | 3915 | 3915 | 0 |
| 327 | 20240116 | 134500 | 1048078080 | 3915 | 3915 | 3915 | 3905 | 995 |
| 328 | 20240116 | 134400 | 1044187785 | 3925 | 3925 | 3925 | 3925 | 134 |
| 329 | 20240116 | 134300 | 1043661835 | 3925 | 3925 | 3925 | 3925 | 0 |
| 330 | 20240116 | 134200 | 1043661835 | 3925 | 3925 | 3925 | 3925 | 0 |
| 331 | 20240116 | 134100 | 1043661835 | 3925 | 3910 | 3925 | 3910 | 880 |
| 332 | 20240116 | 134000 | 1040220660 | 3910 | 3915 | 3915 | 3910 | 1355 |
| 333 | 20240116 | 133900 | 1034922110 | 3915 | 3915 | 3915 | 3915 | 1 |
| 334 | 20240116 | 133800 | 1034918195 | 3910 | 3915 | 3915 | 3910 | 3 |
| 335 | 20240116 | 133700 | 1034906460 | 3910 | 3910 | 3910 | 3910 | 0 |
| 336 | 20240116 | 133600 | 1034906460 | 3910 | 3920 | 3920 | 3910 | 4034 |
| 337 | 20240116 | 133500 | 1019108525 | 3930 | 3930 | 3930 | 3930 | 6 |
| 338 | 20240116 | 133400 | 1019084945 | 3930 | 3930 | 3930 | 3930 | 11 |
| 339 | 20240116 | 133300 | 1019041715 | 3920 | 3925 | 3925 | 3920 | 837 |
| 340 | 20240116 | 133200 | 1015758740 | 3925 | 3930 | 3930 | 3925 | 742 |
| 341 | 20240116 | 133100 | 1012846380 | 3930 | 3935 | 3935 | 3930 | 1773 |
| 342 | 20240116 | 133000 | 1005878340 | 3935 | 3935 | 3935 | 3935 | 0 |
| 343 | 20240116 | 132900 | 1005878340 | 3935 | 3935 | 3940 | 3935 | 29 |
| 344 | 20240116 | 132800 | 1005764135 | 3940 | 3935 | 3940 | 3935 | 227 |
| 345 | 20240116 | 132700 | 1004870700 | 3935 | 3935 | 3935 | 3930 | 1659 |
| 346 | 20240116 | 132600 | 998342805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 347 | 20240116 | 132500 | 998342805 | 3940 | 3940 | 3940 | 3940 | 905 |
| 348 | 20240116 | 132400 | 994777105 | 3940 | 3940 | 3940 | 3940 | 142 |
| 349 | 20240116 | 132300 | 994217625 | 3940 | 3935 | 3940 | 3935 | 1002 |
| 350 | 20240116 | 132200 | 990274750 | 3950 | 3935 | 3950 | 3935 | 111 |
| 351 | 20240116 | 132100 | 989836450 | 3935 | 3935 | 3935 | 3935 | 174 |
| 352 | 20240116 | 132000 | 989151760 | 3940 | 3940 | 3940 | 3940 | 783 |
| 353 | 20240116 | 131900 | 986066740 | 3940 | 3940 | 3940 | 3940 | 0 |
| 354 | 20240116 | 131800 | 986066740 | 3940 | 3945 | 3945 | 3940 | 502 |
| 355 | 20240116 | 131700 | 984088760 | 3945 | 3945 | 3945 | 3945 | 30 |
| 356 | 20240116 | 131600 | 983970410 | 3945 | 3950 | 3950 | 3945 | 104 |
| 357 | 20240116 | 131500 | 983560125 | 3950 | 3950 | 3950 | 3950 | 132 |
| 358 | 20240116 | 131400 | 983038725 | 3940 | 3940 | 3940 | 3940 | 0 |
| 359 | 20240116 | 131300 | 983038725 | 3940 | 3940 | 3940 | 3940 | 0 |
| 360 | 20240116 | 131200 | 983038725 | 3940 | 3940 | 3940 | 3940 | 1010 |
| 361 | 20240116 | 131100 | 979059325 | 3940 | 3940 | 3940 | 3940 | 0 |
| 362 | 20240116 | 131000 | 979059325 | 3940 | 3950 | 3950 | 3940 | 120 |
| 363 | 20240116 | 130900 | 978586325 | 3940 | 3940 | 3940 | 3940 | 0 |
| 364 | 20240116 | 130800 | 978586325 | 3940 | 3950 | 3950 | 3940 | 1085 |
| 365 | 20240116 | 130700 | 974310675 | 3960 | 3940 | 3960 | 3940 | 517 |
| 366 | 20240116 | 130600 | 972265900 | 3935 | 3955 | 3955 | 3935 | 160 |
| 367 | 20240116 | 130500 | 971636100 | 3955 | 3940 | 3955 | 3940 | 117 |
| 368 | 20240116 | 130400 | 971175105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 369 | 20240116 | 130300 | 971175105 | 3960 | 3940 | 3960 | 3940 | 2847 |
| 370 | 20240116 | 130200 | 959950190 | 3955 | 3960 | 3960 | 3955 | 54 |
| 371 | 20240116 | 130100 | 959736355 | 3960 | 3955 | 3960 | 3955 | 41 |
| 372 | 20240116 | 130000 | 959574195 | 3945 | 3945 | 3945 | 3945 | 51 |
| 373 | 20240116 | 125900 | 959373000 | 3945 | 3945 | 3945 | 3945 | 593 |
| 374 | 20240116 | 125800 | 957033615 | 3945 | 3945 | 3945 | 3945 | 0 |
| 375 | 20240116 | 125700 | 957033615 | 3945 | 3950 | 3950 | 3945 | 1000 |
| 376 | 20240116 | 125600 | 953086865 | 3945 | 3945 | 3945 | 3945 | 0 |
| 377 | 20240116 | 125500 | 953086865 | 3945 | 3950 | 3950 | 3945 | 635 |
| 378 | 20240116 | 125400 | 950580970 | 3965 | 3965 | 3965 | 3965 | 0 |
| 379 | 20240116 | 125300 | 950580970 | 3965 | 3965 | 3965 | 3965 | 125 |
| 380 | 20240116 | 125200 | 950085345 | 3970 | 3950 | 3970 | 3950 | 1114 |
| 381 | 20240116 | 125100 | 945676945 | 3950 | 3955 | 3955 | 3950 | 602 |
| 382 | 20240116 | 125000 | 943298795 | 3950 | 3950 | 3950 | 3950 | 5 |
| 383 | 20240116 | 124900 | 943279045 | 3950 | 3950 | 3950 | 3945 | 1573 |
| 384 | 20240116 | 124800 | 937069415 | 3950 | 3960 | 3960 | 3950 | 1004 |
| 385 | 20240116 | 124700 | 933102150 | 3960 | 3960 | 3960 | 3960 | 207 |
| 386 | 20240116 | 124600 | 932282430 | 3960 | 3965 | 3970 | 3960 | 1160 |
| 387 | 20240116 | 124500 | 927688520 | 3965 | 3965 | 3965 | 3960 | 35 |
| 388 | 20240116 | 124400 | 927549755 | 3970 | 3970 | 3970 | 3960 | 1222 |
| 389 | 20240116 | 124300 | 922710415 | 3970 | 3960 | 3970 | 3955 | 1277 |
| 390 | 20240116 | 124200 | 917652050 | 3960 | 3955 | 3960 | 3955 | 466 |
| 391 | 20240116 | 124100 | 915806960 | 3955 | 3950 | 3960 | 3950 | 218 |
| 392 | 20240116 | 124000 | 914944840 | 3950 | 3960 | 3960 | 3945 | 417 |
| 393 | 20240116 | 123900 | 913297230 | 3950 | 3955 | 3960 | 3950 | 2308 |
| 394 | 20240116 | 123800 | 904179000 | 3955 | 3955 | 3955 | 3955 | 1662 |
| 395 | 20240116 | 123700 | 897605790 | 3955 | 3960 | 3960 | 3955 | 1967 |
| 396 | 20240116 | 123600 | 889816960 | 3965 | 3965 | 3975 | 3965 | 2784 |
| 397 | 20240116 | 123500 | 878773400 | 3965 | 3980 | 3980 | 3965 | 384 |
| 398 | 20240116 | 123400 | 877249665 | 3985 | 3965 | 3995 | 3960 | 1249 |
| 399 | 20240116 | 123300 | 872295010 | 3970 | 3995 | 4005 | 3965 | 7149 |
| 400 | 20240116 | 123200 | 843814900 | 3985 | 3960 | 4020 | 3960 | 26583 |
| 401 | 20240116 | 123100 | 737605540 | 3945 | 3945 | 3945 | 3945 | 310 |
| 402 | 20240116 | 123000 | 736382590 | 3965 | 3965 | 3965 | 3965 | 1010 |
| 403 | 20240116 | 122900 | 732377940 | 3965 | 3960 | 3965 | 3960 | 500 |
| 404 | 20240116 | 122800 | 730397360 | 3960 | 3940 | 3960 | 3940 | 1789 |
| 405 | 20240116 | 122700 | 723348180 | 3940 | 3965 | 3965 | 3940 | 59 |
| 406 | 20240116 | 122600 | 723115495 | 3935 | 3935 | 3970 | 3925 | 2164 |
| 407 | 20240116 | 122500 | 714603355 | 3935 | 3935 | 3935 | 3935 | 239 |
| 408 | 20240116 | 122400 | 713662890 | 3940 | 3945 | 3950 | 3940 | 456 |
| 409 | 20240116 | 122300 | 711864940 | 3940 | 3940 | 3955 | 3925 | 1675 |
| 410 | 20240116 | 122200 | 705271030 | 3940 | 4000 | 4000 | 3940 | 3662 |
| 411 | 20240116 | 122100 | 690773855 | 4000 | 3930 | 4005 | 3925 | 34521 |
| 412 | 20240116 | 122000 | 553732060 | 3930 | 3920 | 3930 | 3920 | 620 |
| 413 | 20240116 | 121900 | 551298575 | 3915 | 3920 | 3920 | 3915 | 5 |
| 414 | 20240116 | 121800 | 551278985 | 3910 | 3910 | 3910 | 3910 | 5 |
| 415 | 20240116 | 121700 | 551259435 | 3910 | 3905 | 3910 | 3905 | 888 |
| 416 | 20240116 | 121600 | 547789795 | 3900 | 3900 | 3900 | 3900 | 141 |
| 417 | 20240116 | 121500 | 547239895 | 3900 | 3910 | 3910 | 3895 | 2247 |
| 418 | 20240116 | 121400 | 538484645 | 3910 | 3910 | 3910 | 3910 | 463 |
| 419 | 20240116 | 121300 | 536674315 | 3910 | 3910 | 3910 | 3910 | 0 |
| 420 | 20240116 | 121200 | 536674315 | 3910 | 3900 | 3910 | 3900 | 560 |
| 421 | 20240116 | 121100 | 534489615 | 3900 | 3900 | 3900 | 3900 | 251 |
| 422 | 20240116 | 121000 | 533510715 | 3895 | 3895 | 3895 | 3895 | 0 |
| 423 | 20240116 | 120900 | 533510715 | 3895 | 3895 | 3895 | 3895 | 0 |
| 424 | 20240116 | 120800 | 533510715 | 3895 | 3900 | 3900 | 3895 | 418 |
| 425 | 20240116 | 120700 | 531882065 | 3900 | 3900 | 3900 | 3900 | 755 |
| 426 | 20240116 | 120600 | 528937565 | 3900 | 3895 | 3900 | 3895 | 200 |
| 427 | 20240116 | 120500 | 528158065 | 3900 | 3900 | 3900 | 3900 | 100 |
| 428 | 20240116 | 120400 | 527768065 | 3900 | 3900 | 3900 | 3900 | 0 |
| 429 | 20240116 | 120300 | 527768065 | 3900 | 3900 | 3900 | 3900 | 355 |
| 430 | 20240116 | 120200 | 526383565 | 3900 | 3900 | 3900 | 3900 | 548 |
| 431 | 20240116 | 120100 | 524246365 | 3900 | 3900 | 3900 | 3900 | 2447 |
| 432 | 20240116 | 120000 | 514703065 | 3900 | 3900 | 3900 | 3900 | 0 |
| 433 | 20240116 | 115900 | 514703065 | 3900 | 3900 | 3900 | 3900 | 15 |
| 434 | 20240116 | 115800 | 514644565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 435 | 20240116 | 115700 | 514644565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 436 | 20240116 | 115600 | 514644565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 437 | 20240116 | 115500 | 514644565 | 3910 | 3910 | 3910 | 3910 | 1 |
| 438 | 20240116 | 115400 | 514640655 | 3915 | 3915 | 3915 | 3905 | 1126 |
| 439 | 20240116 | 115300 | 510243565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 440 | 20240116 | 115200 | 510243565 | 3910 | 3910 | 3915 | 3910 | 475 |
| 441 | 20240116 | 115100 | 508386190 | 3905 | 3905 | 3905 | 3905 | 0 |
| 442 | 20240116 | 115000 | 508386190 | 3905 | 3905 | 3905 | 3905 | 500 |
| 443 | 20240116 | 114900 | 506433690 | 3900 | 3900 | 3900 | 3900 | 100 |
| 444 | 20240116 | 114800 | 506043690 | 3900 | 3900 | 3900 | 3900 | 54 |
| 445 | 20240116 | 114700 | 505833090 | 3905 | 3905 | 3905 | 3905 | 0 |
| 446 | 20240116 | 114600 | 505833090 | 3905 | 3905 | 3905 | 3905 | 307 |
| 447 | 20240116 | 114500 | 504634255 | 3910 | 3910 | 3910 | 3910 | 6 |
| 448 | 20240116 | 114400 | 504610795 | 3920 | 3920 | 3920 | 3920 | 33 |
| 449 | 20240116 | 114300 | 504481435 | 3910 | 3920 | 3920 | 3910 | 205 |
| 450 | 20240116 | 114200 | 503679865 | 3920 | 3920 | 3920 | 3920 | 0 |
| 451 | 20240116 | 114100 | 503679865 | 3920 | 3920 | 3920 | 3920 | 13 |
| 452 | 20240116 | 114000 | 503628905 | 3920 | 3920 | 3920 | 3920 | 1 |
| 453 | 20240116 | 113900 | 503624985 | 3920 | 3920 | 3920 | 3920 | 50 |
| 454 | 20240116 | 113800 | 503428985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 455 | 20240116 | 113700 | 503428985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 456 | 20240116 | 113600 | 503428985 | 3910 | 3910 | 3910 | 3910 | 0 |
| 457 | 20240116 | 113500 | 503428985 | 3910 | 3920 | 3920 | 3910 | 133 |
| 458 | 20240116 | 113400 | 502908595 | 3920 | 3920 | 3920 | 3920 | 154 |
| 459 | 20240116 | 113300 | 502304915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 460 | 20240116 | 113200 | 502304915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 461 | 20240116 | 113100 | 502304915 | 3915 | 3925 | 3925 | 3915 | 149 |
| 462 | 20240116 | 113000 | 501721500 | 3925 | 3925 | 3925 | 3925 | 0 |
| 463 | 20240116 | 112900 | 501721500 | 3925 | 3925 | 3925 | 3925 | 7 |
| 464 | 20240116 | 112800 | 501694025 | 3925 | 3925 | 3925 | 3925 | 103 |
| 465 | 20240116 | 112700 | 501289750 | 3925 | 3925 | 3930 | 3925 | 322 |
| 466 | 20240116 | 112600 | 500025585 | 3930 | 3930 | 3930 | 3930 | 0 |
| 467 | 20240116 | 112500 | 500025585 | 3930 | 3930 | 3930 | 3930 | 0 |
| 468 | 20240116 | 112400 | 500025585 | 3930 | 3930 | 3930 | 3930 | 2 |
| 469 | 20240116 | 112300 | 500017725 | 3930 | 3920 | 3930 | 3920 | 86 |
| 470 | 20240116 | 112200 | 499680270 | 3920 | 3920 | 3920 | 3920 | 106 |
| 471 | 20240116 | 112100 | 499264750 | 3905 | 3905 | 3905 | 3905 | 1738 |
| 472 | 20240116 | 112000 | 492477860 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 473 | 20240116 | 111900 | 488567860 | 3910 | 3925 | 3930 | 3910 | 733 |
| 474 | 20240116 | 111800 | 485697310 | 3925 | 3925 | 3925 | 3925 | 509 |
| 475 | 20240116 | 111700 | 483699485 | 3925 | 3925 | 3925 | 3925 | 0 |
| 476 | 20240116 | 111600 | 483699485 | 3925 | 3930 | 3930 | 3925 | 260 |
| 477 | 20240116 | 111500 | 482678210 | 3930 | 3930 | 3930 | 3930 | 2 |
| 478 | 20240116 | 111400 | 482670350 | 3925 | 3925 | 3925 | 3925 | 763 |
| 479 | 20240116 | 111300 | 479675575 | 3930 | 3930 | 3930 | 3930 | 0 |
| 480 | 20240116 | 111200 | 479675575 | 3930 | 3930 | 3930 | 3930 | 20 |
| 481 | 20240116 | 111100 | 479596975 | 3930 | 3930 | 3930 | 3930 | 10 |
| 482 | 20240116 | 111000 | 479557675 | 3930 | 3930 | 3930 | 3930 | 500 |
| 483 | 20240116 | 110900 | 477592675 | 3930 | 3925 | 3930 | 3925 | 209 |
| 484 | 20240116 | 110800 | 476772305 | 3915 | 3930 | 3930 | 3915 | 501 |
| 485 | 20240116 | 110700 | 474807140 | 3930 | 3930 | 3930 | 3920 | 601 |
| 486 | 20240116 | 110600 | 472448710 | 3930 | 3930 | 3930 | 3930 | 15 |
| 487 | 20240116 | 110500 | 472389760 | 3930 | 3915 | 3930 | 3915 | 52 |
| 488 | 20240116 | 110400 | 472185700 | 3915 | 3910 | 3925 | 3910 | 987 |
| 489 | 20240116 | 110300 | 468319360 | 3905 | 3905 | 3905 | 3905 | 978 |
| 490 | 20240116 | 110200 | 464500270 | 3905 | 3905 | 3905 | 3905 | 12 |
| 491 | 20240116 | 110100 | 464453410 | 3905 | 3905 | 3905 | 3905 | 3 |
| 492 | 20240116 | 110000 | 464441695 | 3905 | 3905 | 3905 | 3905 | 352 |
| 493 | 20240116 | 105900 | 463067135 | 3905 | 3905 | 3905 | 3905 | 0 |
| 494 | 20240116 | 105800 | 463067135 | 3905 | 3900 | 3905 | 3900 | 111 |
| 495 | 20240116 | 105700 | 462634090 | 3905 | 3900 | 3905 | 3900 | 61 |
| 496 | 20240116 | 105600 | 462395935 | 3900 | 3905 | 3905 | 3900 | 532 |
| 497 | 20240116 | 105500 | 460318525 | 3900 | 3900 | 3900 | 3900 | 310 |
| 498 | 20240116 | 105400 | 459109525 | 3900 | 3900 | 3900 | 3900 | 489 |
| 499 | 20240116 | 105300 | 457202425 | 3895 | 3895 | 3900 | 3895 | 154 |
| 500 | 20240116 | 105200 | 456602445 | 3900 | 3895 | 3900 | 3895 | 388 |
| 501 | 20240116 | 105100 | 455091135 | 3895 | 3895 | 3895 | 3895 | 888 |
| 502 | 20240116 | 105000 | 451632375 | 3895 | 3890 | 3895 | 3890 | 505 |
| 503 | 20240116 | 104900 | 449667900 | 3890 | 3890 | 3890 | 3890 | 200 |
| 504 | 20240116 | 104800 | 448889900 | 3895 | 3895 | 3895 | 3895 | 120 |
| 505 | 20240116 | 104700 | 448422500 | 3890 | 3885 | 3890 | 3885 | 494 |
| 506 | 20240116 | 104600 | 446501040 | 3890 | 3890 | 3890 | 3890 | 30 |
| 507 | 20240116 | 104500 | 446384340 | 3895 | 3890 | 3895 | 3885 | 491 |
| 508 | 20240116 | 104400 | 444473900 | 3890 | 3890 | 3890 | 3890 | 276 |
| 509 | 20240116 | 104300 | 443400260 | 3890 | 3890 | 3890 | 3890 | 116 |
| 510 | 20240116 | 104200 | 442949020 | 3890 | 3890 | 3890 | 3890 | 5 |
| 511 | 20240116 | 104100 | 442929570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 512 | 20240116 | 104000 | 442929570 | 3895 | 3895 | 3895 | 3895 | 16 |
| 513 | 20240116 | 103900 | 442867250 | 3895 | 3895 | 3895 | 3890 | 57 |
| 514 | 20240116 | 103800 | 442645260 | 3885 | 3895 | 3895 | 3885 | 11 |
| 515 | 20240116 | 103700 | 442602425 | 3895 | 3880 | 3895 | 3880 | 313 |
| 516 | 20240116 | 103600 | 441385430 | 3880 | 3885 | 3885 | 3880 | 70 |
| 517 | 20240116 | 103500 | 441113775 | 3895 | 3895 | 3895 | 3895 | 1009 |
| 518 | 20240116 | 103400 | 437183720 | 3895 | 3890 | 3895 | 3890 | 672 |
| 519 | 20240116 | 103300 | 434567495 | 3885 | 3885 | 3885 | 3885 | 203 |
| 520 | 20240116 | 103200 | 433778840 | 3885 | 3885 | 3885 | 3885 | 133 |
| 521 | 20240116 | 103100 | 433262135 | 3880 | 3880 | 3880 | 3880 | 24 |
| 522 | 20240116 | 103000 | 433169015 | 3885 | 3880 | 3885 | 3880 | 101 |
| 523 | 20240116 | 102900 | 432777130 | 3880 | 3880 | 3890 | 3880 | 4009 |
| 524 | 20240116 | 102800 | 417183850 | 3875 | 3875 | 3875 | 3875 | 310 |
| 525 | 20240116 | 102700 | 415982600 | 3875 | 3870 | 3875 | 3855 | 8286 |
| 526 | 20240116 | 102600 | 383990905 | 3870 | 3870 | 3870 | 3870 | 287 |
| 527 | 20240116 | 102500 | 382880215 | 3870 | 3870 | 3870 | 3870 | 128 |
| 528 | 20240116 | 102400 | 382384855 | 3870 | 3870 | 3870 | 3870 | 3 |
| 529 | 20240116 | 102300 | 382373245 | 3870 | 3870 | 3880 | 3870 | 37 |
| 530 | 20240116 | 102200 | 382229945 | 3870 | 3880 | 3880 | 3870 | 457 |
| 531 | 20240116 | 102100 | 380457535 | 3880 | 3880 | 3880 | 3880 | 296 |
| 532 | 20240116 | 102000 | 379309055 | 3880 | 3880 | 3880 | 3880 | 13 |
| 533 | 20240116 | 101900 | 379258615 | 3865 | 3865 | 3865 | 3865 | 50 |
| 534 | 20240116 | 101800 | 379065365 | 3870 | 3870 | 3870 | 3870 | 2 |
| 535 | 20240116 | 101700 | 379057625 | 3870 | 3865 | 3870 | 3865 | 141 |
| 536 | 20240116 | 101600 | 378512655 | 3865 | 3875 | 3875 | 3865 | 278 |
| 537 | 20240116 | 101500 | 377437040 | 3875 | 3875 | 3875 | 3875 | 1243 |
| 538 | 20240116 | 101400 | 372620415 | 3875 | 3860 | 3875 | 3860 | 2209 |
| 539 | 20240116 | 101300 | 364087255 | 3860 | 3860 | 3875 | 3860 | 67 |
| 540 | 20240116 | 101200 | 363828485 | 3860 | 3875 | 3875 | 3860 | 1432 |
| 541 | 20240116 | 101100 | 358291460 | 3875 | 3860 | 3875 | 3860 | 1597 |
| 542 | 20240116 | 101000 | 352113585 | 3860 | 3865 | 3875 | 3860 | 5661 |
| 543 | 20240116 | 100900 | 330254505 | 3865 | 3880 | 3880 | 3865 | 455 |
| 544 | 20240116 | 100800 | 328493695 | 3880 | 3875 | 3880 | 3865 | 928 |
| 545 | 20240116 | 100700 | 324900050 | 3870 | 3875 | 3875 | 3870 | 104 |
| 546 | 20240116 | 100600 | 324497435 | 3875 | 3875 | 3875 | 3870 | 224 |
| 547 | 20240116 | 100500 | 323630485 | 3875 | 3865 | 3875 | 3865 | 179 |
| 548 | 20240116 | 100400 | 322938460 | 3865 | 3865 | 3875 | 3860 | 1486 |
| 549 | 20240116 | 100300 | 317200020 | 3855 | 3870 | 3880 | 3855 | 2281 |
| 550 | 20240116 | 100200 | 308389745 | 3880 | 3885 | 3885 | 3865 | 9972 |
| 551 | 20240116 | 100100 | 269769230 | 3880 | 3890 | 3890 | 3880 | 2311 |
| 552 | 20240116 | 100000 | 260797875 | 3890 | 3890 | 3890 | 3890 | 122 |
| 553 | 20240116 | 095900 | 260323295 | 3885 | 3890 | 3890 | 3885 | 3170 |
| 554 | 20240116 | 095800 | 248001720 | 3890 | 3905 | 3905 | 3890 | 6994 |
| 555 | 20240116 | 095700 | 220732255 | 3905 | 3910 | 3910 | 3905 | 1550 |
| 556 | 20240116 | 095600 | 214679465 | 3910 | 3910 | 3910 | 3905 | 1642 |
| 557 | 20240116 | 095500 | 208265260 | 3910 | 3915 | 3915 | 3910 | 1391 |
| 558 | 20240116 | 095400 | 202825995 | 3910 | 3915 | 3915 | 3910 | 2785 |
| 559 | 20240116 | 095300 | 191934245 | 3915 | 3925 | 3925 | 3915 | 4075 |
| 560 | 20240116 | 095200 | 175975160 | 3925 | 3925 | 3925 | 3925 | 34 |
| 561 | 20240116 | 095100 | 175841710 | 3925 | 3925 | 3925 | 3925 | 347 |
| 562 | 20240116 | 095000 | 174479735 | 3925 | 3925 | 3925 | 3925 | 34 |
| 563 | 20240116 | 094900 | 174346285 | 3925 | 3920 | 3925 | 3920 | 55 |
| 564 | 20240116 | 094800 | 174130620 | 3920 | 3920 | 3925 | 3920 | 2964 |
| 565 | 20240116 | 094700 | 162511390 | 3920 | 3925 | 3925 | 3920 | 2446 |
| 566 | 20240116 | 094600 | 152912110 | 3925 | 3930 | 3930 | 3925 | 333 |
| 567 | 20240116 | 094500 | 151604770 | 3930 | 3930 | 3930 | 3930 | 458 |
| 568 | 20240116 | 094400 | 149804830 | 3930 | 3935 | 3935 | 3930 | 333 |
| 569 | 20240116 | 094300 | 148495365 | 3935 | 3935 | 3935 | 3925 | 218 |
| 570 | 20240116 | 094200 | 147638980 | 3935 | 3930 | 3935 | 3930 | 619 |
| 571 | 20240116 | 094100 | 145205795 | 3930 | 3935 | 3935 | 3930 | 520 |
| 572 | 20240116 | 094000 | 143162095 | 3935 | 3950 | 3950 | 3930 | 4745 |
| 573 | 20240116 | 093900 | 124486105 | 3950 | 3950 | 3950 | 3950 | 373 |
| 574 | 20240116 | 093800 | 123012755 | 3950 | 3950 | 3950 | 3940 | 930 |
| 575 | 20240116 | 093700 | 119345260 | 3950 | 3960 | 3960 | 3950 | 63 |
| 576 | 20240116 | 093600 | 119096180 | 3945 | 3950 | 3960 | 3945 | 405 |
| 577 | 20240116 | 093500 | 117494675 | 3960 | 3950 | 3960 | 3945 | 731 |
| 578 | 20240116 | 093400 | 114607510 | 3960 | 3970 | 3970 | 3960 | 242 |
| 579 | 20240116 | 093300 | 113648520 | 3970 | 3970 | 3975 | 3960 | 1008 |
| 580 | 20240116 | 093200 | 109646270 | 3970 | 3970 | 3970 | 3960 | 136 |
| 581 | 20240116 | 093100 | 109107460 | 3970 | 3965 | 3975 | 3965 | 340 |
| 582 | 20240116 | 093000 | 107758040 | 3965 | 3960 | 3970 | 3960 | 1251 |
| 583 | 20240116 | 092900 | 102802580 | 3960 | 3970 | 3970 | 3960 | 844 |
| 584 | 20240116 | 092800 | 99455660 | 3975 | 3975 | 3975 | 3975 | 609 |
| 585 | 20240116 | 092700 | 97034885 | 3975 | 3965 | 3980 | 3965 | 3245 |
| 586 | 20240116 | 092600 | 84138560 | 3965 | 3960 | 3970 | 3960 | 629 |
| 587 | 20240116 | 092500 | 81644770 | 3970 | 3950 | 3970 | 3950 | 321 |
| 588 | 20240116 | 092400 | 80373620 | 3970 | 3970 | 3970 | 3960 | 41 |
| 589 | 20240116 | 092300 | 80211050 | 3950 | 3955 | 3955 | 3950 | 556 |
| 590 | 20240116 | 092200 | 78014845 | 3955 | 3955 | 3955 | 3955 | 650 |
| 591 | 20240116 | 092100 | 75444095 | 3955 | 3970 | 3970 | 3955 | 111 |
| 592 | 20240116 | 092000 | 75004440 | 3970 | 3970 | 3970 | 3970 | 5 |
| 593 | 20240116 | 091900 | 74984590 | 3970 | 3970 | 3970 | 3970 | 619 |
| 594 | 20240116 | 091800 | 72527160 | 3970 | 3975 | 3975 | 3970 | 10 |
| 595 | 20240116 | 091700 | 72487435 | 3975 | 3950 | 3975 | 3950 | 500 |
| 596 | 20240116 | 091600 | 70509935 | 3950 | 3950 | 3950 | 3950 | 11 |
| 597 | 20240116 | 091500 | 70466485 | 3950 | 3970 | 3970 | 3950 | 1246 |
| 598 | 20240116 | 091400 | 65534045 | 3970 | 3960 | 3970 | 3960 | 1170 |
| 599 | 20240116 | 091300 | 60893610 | 3960 | 3960 | 3960 | 3960 | 0 |
| 600 | 20240116 | 091200 | 60893610 | 3960 | 3960 | 3960 | 3960 | 0 |
| 601 | 20240116 | 091100 | 60893610 | 3960 | 3960 | 3960 | 3960 | 110 |
| 602 | 20240116 | 091000 | 60458010 | 3960 | 3970 | 3970 | 3935 | 2071 |
| 603 | 20240116 | 090900 | 52270365 | 3980 | 3980 | 3980 | 3980 | 0 |
| 604 | 20240116 | 090800 | 52270365 | 3980 | 3955 | 3980 | 3950 | 1134 |
| 605 | 20240116 | 090700 | 47775430 | 3950 | 3960 | 3960 | 3950 | 180 |
| 606 | 20240116 | 090600 | 47064330 | 3950 | 3960 | 3960 | 3950 | 71 |
| 607 | 20240116 | 090500 | 46783850 | 3960 | 3960 | 3960 | 3960 | 219 |
| 608 | 20240116 | 090400 | 45916610 | 3960 | 3950 | 3960 | 3950 | 339 |
| 609 | 20240116 | 090300 | 44577170 | 3950 | 3920 | 3950 | 3920 | 521 |
| 610 | 20240116 | 090200 | 42531300 | 3930 | 3930 | 3930 | 3915 | 7081 |
| 611 | 20240116 | 090100 | 14758355 | 3925 | 3925 | 3930 | 3925 | 445 |
| 612 | 20240116 | 090000 | 13011230 | 3925 | 3930 | 3930 | 3925 | 3159 |