29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 200100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 3 | 20240102 | 200000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20240102 | 195900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20240102 | 195800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20240102 | 195700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20240102 | 195600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20240102 | 195500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20240102 | 195400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20240102 | 195300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20240102 | 195200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20240102 | 195100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20240102 | 195000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20240102 | 194900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20240102 | 194800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20240102 | 194700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20240102 | 194600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20240102 | 194500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20240102 | 194400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20240102 | 194300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20240102 | 194200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20240102 | 194100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20240102 | 194000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20240102 | 193900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20240102 | 193800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20240102 | 193700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20240102 | 193600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20240102 | 193500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20240102 | 193400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20240102 | 193300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20240102 | 193200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20240102 | 193100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 33 | 20240102 | 193000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20240102 | 192900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20240102 | 192800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20240102 | 192700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20240102 | 192600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20240102 | 192500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20240102 | 192400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20240102 | 192300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20240102 | 192200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20240102 | 192100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20240102 | 192000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20240102 | 191900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20240102 | 191800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20240102 | 191700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20240102 | 191600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20240102 | 191500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20240102 | 191400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20240102 | 191300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20240102 | 191200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20240102 | 191100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20240102 | 191000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20240102 | 190900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20240102 | 190800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20240102 | 190700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20240102 | 190600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20240102 | 190500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20240102 | 190400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20240102 | 190300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20240102 | 190200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20240102 | 190100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 63 | 20240102 | 190000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20240102 | 185900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20240102 | 185800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20240102 | 185700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20240102 | 185600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20240102 | 185500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20240102 | 185400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20240102 | 185300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20240102 | 185200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20240102 | 185100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20240102 | 185000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20240102 | 184900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20240102 | 184800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20240102 | 184700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20240102 | 184600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20240102 | 184500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20240102 | 184400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20240102 | 184300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20240102 | 184200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20240102 | 184100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20240102 | 184000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20240102 | 183900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20240102 | 183800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20240102 | 183700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20240102 | 183600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20240102 | 183500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20240102 | 183400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20240102 | 183300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20240102 | 183200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20240102 | 183100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 93 | 20240102 | 183000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20240102 | 182900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20240102 | 182800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20240102 | 182700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20240102 | 182600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20240102 | 182500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20240102 | 182400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20240102 | 182300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20240102 | 182200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20240102 | 182100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20240102 | 182000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20240102 | 181900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20240102 | 181800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20240102 | 181700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20240102 | 181600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20240102 | 181500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20240102 | 181400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20240102 | 181300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20240102 | 181200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20240102 | 181100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20240102 | 181000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20240102 | 180900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20240102 | 180800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20240102 | 180700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20240102 | 180600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20240102 | 180500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20240102 | 180400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20240102 | 180300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20240102 | 180200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20240102 | 180100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 123 | 20240102 | 180000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20240102 | 175900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20240102 | 175800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20240102 | 175700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20240102 | 175600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20240102 | 175500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20240102 | 175400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20240102 | 175300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20240102 | 175200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20240102 | 175100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20240102 | 175000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20240102 | 174900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20240102 | 174800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20240102 | 174700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20240102 | 174600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20240102 | 174500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20240102 | 174400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20240102 | 174300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20240102 | 174200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20240102 | 174100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20240102 | 174000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20240102 | 173900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20240102 | 173800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20240102 | 173700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20240102 | 173600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20240102 | 173500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20240102 | 173400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20240102 | 173300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20240102 | 173200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20240102 | 173100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 153 | 20240102 | 173000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20240102 | 172900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20240102 | 172800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20240102 | 172700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20240102 | 172600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20240102 | 172500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20240102 | 172400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20240102 | 172300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20240102 | 172200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20240102 | 172100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20240102 | 172000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20240102 | 171900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20240102 | 171800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20240102 | 171700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20240102 | 171600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20240102 | 171500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20240102 | 171400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20240102 | 171300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20240102 | 171200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20240102 | 171100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20240102 | 171000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20240102 | 170900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20240102 | 170800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20240102 | 170700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20240102 | 170600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20240102 | 170500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20240102 | 170400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20240102 | 170300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20240102 | 170200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20240102 | 170100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 183 | 20240102 | 170000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20240102 | 165900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20240102 | 165800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20240102 | 165700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20240102 | 165600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20240102 | 165500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20240102 | 165400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20240102 | 165300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20240102 | 165200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20240102 | 165100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20240102 | 165000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20240102 | 164900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20240102 | 164800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20240102 | 164700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20240102 | 164600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20240102 | 164500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20240102 | 164400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20240102 | 164300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20240102 | 164200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20240102 | 164100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20240102 | 164000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20240102 | 163900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20240102 | 163800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20240102 | 163700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20240102 | 163600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20240102 | 163500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20240102 | 163400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20240102 | 163300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20240102 | 163200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20240102 | 163100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 213 | 20240102 | 163000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20240102 | 162900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20240102 | 162800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20240102 | 162700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20240102 | 162600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20240102 | 162500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20240102 | 162400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20240102 | 162300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20240102 | 162200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20240102 | 162100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 223 | 20240102 | 162000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20240102 | 161900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20240102 | 161800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20240102 | 161700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 227 | 20240102 | 161600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 228 | 20240102 | 161500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 229 | 20240102 | 161400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 230 | 20240102 | 161300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 231 | 20240102 | 161200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 232 | 20240102 | 161100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 233 | 20240102 | 161000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 234 | 20240102 | 160900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 235 | 20240102 | 160800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 236 | 20240102 | 160700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 237 | 20240102 | 160600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 238 | 20240102 | 160500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 239 | 20240102 | 160400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 240 | 20240102 | 160300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 241 | 20240102 | 160200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 242 | 20240102 | 160100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 243 | 20240102 | 160000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 244 | 20240102 | 155900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 245 | 20240102 | 155800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 246 | 20240102 | 155700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 247 | 20240102 | 155600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 248 | 20240102 | 155500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 249 | 20240102 | 155400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 250 | 20240102 | 155300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 251 | 20240102 | 155200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 252 | 20240102 | 155100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 253 | 20240102 | 155000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 254 | 20240102 | 154900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 255 | 20240102 | 154800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 256 | 20240102 | 154700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 257 | 20240102 | 154600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 258 | 20240102 | 154500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 259 | 20240102 | 154400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 260 | 20240102 | 154300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 261 | 20240102 | 154200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 262 | 20240102 | 154100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 263 | 20240102 | 154000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 264 | 20240102 | 153900 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 265 | 20240102 | 153800 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 266 | 20240102 | 153700 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 267 | 20240102 | 153600 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 268 | 20240102 | 153500 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 269 | 20240102 | 153400 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 270 | 20240102 | 153300 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 271 | 20240102 | 153200 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 0 |
| 272 | 20240102 | 153100 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 273 | 20240102 | 153000 | 1389825805 | 5150 | 5150 | 5150 | 5150 | 3660 |
| 274 | 20240102 | 152900 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 275 | 20240102 | 152800 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 276 | 20240102 | 152700 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 277 | 20240102 | 152600 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 278 | 20240102 | 152500 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 279 | 20240102 | 152400 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 280 | 20240102 | 152300 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 281 | 20240102 | 152200 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 282 | 20240102 | 152100 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 283 | 20240102 | 152000 | 1370976805 | 5140 | 5140 | 5140 | 5140 | 0 |
| 284 | 20240102 | 151900 | 1370976805 | 5140 | 5150 | 5150 | 5140 | 234 |
| 285 | 20240102 | 151800 | 1369773005 | 5150 | 5150 | 5150 | 5140 | 129 |
| 286 | 20240102 | 151700 | 1369109155 | 5150 | 5150 | 5150 | 5150 | 47 |
| 287 | 20240102 | 151600 | 1368867105 | 5150 | 5150 | 5150 | 5140 | 649 |
| 288 | 20240102 | 151500 | 1365528975 | 5140 | 5140 | 5160 | 5140 | 161 |
| 289 | 20240102 | 151400 | 1364700875 | 5140 | 5140 | 5140 | 5140 | 0 |
| 290 | 20240102 | 151300 | 1364700875 | 5140 | 5140 | 5140 | 5140 | 123 |
| 291 | 20240102 | 151200 | 1364068655 | 5140 | 5150 | 5150 | 5140 | 335 |
| 292 | 20240102 | 151100 | 1362345735 | 5150 | 5150 | 5160 | 5150 | 248 |
| 293 | 20240102 | 151000 | 1361068265 | 5150 | 5150 | 5150 | 5150 | 126 |
| 294 | 20240102 | 150900 | 1360419365 | 5160 | 5150 | 5160 | 5150 | 3627 |
| 295 | 20240102 | 150800 | 1341730315 | 5140 | 5140 | 5140 | 5140 | 100 |
| 296 | 20240102 | 150700 | 1341216315 | 5150 | 5150 | 5150 | 5150 | 271 |
| 297 | 20240102 | 150600 | 1339820665 | 5150 | 5140 | 5150 | 5140 | 78 |
| 298 | 20240102 | 150500 | 1339418975 | 5140 | 5150 | 5150 | 5140 | 197 |
| 299 | 20240102 | 150400 | 1338405925 | 5140 | 5140 | 5140 | 5140 | 487 |
| 300 | 20240102 | 150300 | 1335902745 | 5150 | 5140 | 5150 | 5140 | 419 |
| 301 | 20240102 | 150200 | 1333748815 | 5150 | 5150 | 5150 | 5150 | 0 |
| 302 | 20240102 | 150100 | 1333748815 | 5150 | 5150 | 5160 | 5150 | 442 |
| 303 | 20240102 | 150000 | 1331472505 | 5150 | 5150 | 5150 | 5150 | 20 |
| 304 | 20240102 | 145900 | 1331369505 | 5170 | 5150 | 5170 | 5150 | 441 |
| 305 | 20240102 | 145800 | 1329090015 | 5160 | 5160 | 5160 | 5160 | 427 |
| 306 | 20240102 | 145700 | 1326886695 | 5160 | 5160 | 5160 | 5160 | 16 |
| 307 | 20240102 | 145600 | 1326804135 | 5160 | 5170 | 5170 | 5160 | 774 |
| 308 | 20240102 | 145500 | 1322810285 | 5190 | 5180 | 5190 | 5180 | 427 |
| 309 | 20240102 | 145400 | 1320595245 | 5190 | 5190 | 5190 | 5190 | 0 |
| 310 | 20240102 | 145300 | 1320595245 | 5190 | 5180 | 5190 | 5180 | 497 |
| 311 | 20240102 | 145200 | 1318020035 | 5160 | 5180 | 5180 | 5160 | 500 |
| 312 | 20240102 | 145100 | 1315432035 | 5180 | 5160 | 5180 | 5160 | 101 |
| 313 | 20240102 | 145000 | 1314908875 | 5190 | 5160 | 5190 | 5160 | 452 |
| 314 | 20240102 | 144900 | 1312567605 | 5180 | 5170 | 5180 | 5170 | 3803 |
| 315 | 20240102 | 144800 | 1292872035 | 5170 | 5170 | 5170 | 5170 | 0 |
| 316 | 20240102 | 144700 | 1292872035 | 5170 | 5160 | 5170 | 5160 | 400 |
| 317 | 20240102 | 144600 | 1290805035 | 5170 | 5160 | 5170 | 5160 | 400 |
| 318 | 20240102 | 144500 | 1288737445 | 5150 | 5150 | 5150 | 5150 | 1159 |
| 319 | 20240102 | 144400 | 1282768595 | 5140 | 5150 | 5150 | 5140 | 3451 |
| 320 | 20240102 | 144300 | 1265012415 | 5170 | 5170 | 5170 | 5170 | 457 |
| 321 | 20240102 | 144200 | 1262649725 | 5170 | 5170 | 5170 | 5170 | 0 |
| 322 | 20240102 | 144100 | 1262649725 | 5170 | 5160 | 5170 | 5160 | 400 |
| 323 | 20240102 | 144000 | 1260581825 | 5170 | 5160 | 5170 | 5160 | 485 |
| 324 | 20240102 | 143900 | 1258075225 | 5160 | 5160 | 5160 | 5160 | 1487 |
| 325 | 20240102 | 143800 | 1250402305 | 5180 | 5180 | 5180 | 5180 | 427 |
| 326 | 20240102 | 143700 | 1248190445 | 5180 | 5170 | 5180 | 5170 | 405 |
| 327 | 20240102 | 143600 | 1246093355 | 5170 | 5170 | 5170 | 5170 | 0 |
| 328 | 20240102 | 143500 | 1246093355 | 5170 | 5160 | 5170 | 5160 | 975 |
| 329 | 20240102 | 143400 | 1241058355 | 5180 | 5180 | 5180 | 5180 | 527 |
| 330 | 20240102 | 143300 | 1238328495 | 5160 | 5160 | 5160 | 5160 | 10 |
| 331 | 20240102 | 143200 | 1238276895 | 5180 | 5160 | 5180 | 5160 | 631 |
| 332 | 20240102 | 143100 | 1235016315 | 5160 | 5160 | 5170 | 5160 | 626 |
| 333 | 20240102 | 143000 | 1231782155 | 5170 | 5170 | 5170 | 5170 | 30 |
| 334 | 20240102 | 142900 | 1231627055 | 5170 | 5180 | 5180 | 5170 | 434 |
| 335 | 20240102 | 142800 | 1229382935 | 5160 | 5170 | 5170 | 5160 | 824 |
| 336 | 20240102 | 142700 | 1225127035 | 5170 | 5170 | 5170 | 5170 | 13 |
| 337 | 20240102 | 142600 | 1225059825 | 5170 | 5180 | 5180 | 5170 | 884 |
| 338 | 20240102 | 142500 | 1220489415 | 5180 | 5190 | 5190 | 5170 | 447 |
| 339 | 20240102 | 142400 | 1218173925 | 5190 | 5190 | 5190 | 5180 | 37 |
| 340 | 20240102 | 142300 | 1217981915 | 5180 | 5180 | 5180 | 5170 | 661 |
| 341 | 20240102 | 142200 | 1214560125 | 5180 | 5190 | 5190 | 5180 | 813 |
| 342 | 20240102 | 142100 | 1210341605 | 5190 | 5180 | 5190 | 5170 | 3809 |
| 343 | 20240102 | 142000 | 1190589635 | 5170 | 5170 | 5170 | 5160 | 663 |
| 344 | 20240102 | 141900 | 1187162025 | 5170 | 5170 | 5170 | 5170 | 407 |
| 345 | 20240102 | 141800 | 1185057835 | 5160 | 5160 | 5160 | 5160 | 70 |
| 346 | 20240102 | 141700 | 1184696635 | 5160 | 5160 | 5170 | 5160 | 482 |
| 347 | 20240102 | 141600 | 1182205515 | 5160 | 5160 | 5170 | 5160 | 418 |
| 348 | 20240102 | 141500 | 1180044575 | 5170 | 5170 | 5170 | 5170 | 118 |
| 349 | 20240102 | 141400 | 1179434515 | 5170 | 5170 | 5170 | 5160 | 410 |
| 350 | 20240102 | 141300 | 1177314825 | 5170 | 5180 | 5180 | 5170 | 703 |
| 351 | 20240102 | 141200 | 1173676255 | 5170 | 5180 | 5180 | 5170 | 203 |
| 352 | 20240102 | 141100 | 1172626685 | 5180 | 5180 | 5180 | 5170 | 1121 |
| 353 | 20240102 | 141000 | 1166824905 | 5180 | 5180 | 5180 | 5170 | 512 |
| 354 | 20240102 | 140900 | 1164173745 | 5180 | 5180 | 5180 | 5170 | 429 |
| 355 | 20240102 | 140800 | 1161955025 | 5180 | 5180 | 5180 | 5180 | 412 |
| 356 | 20240102 | 140700 | 1159820865 | 5170 | 5180 | 5180 | 5170 | 1571 |
| 357 | 20240102 | 140600 | 1151693795 | 5180 | 5180 | 5180 | 5170 | 5061 |
| 358 | 20240102 | 140500 | 1125505095 | 5180 | 5170 | 5180 | 5170 | 1775 |
| 359 | 20240102 | 140400 | 1116310725 | 5170 | 5180 | 5180 | 5170 | 578 |
| 360 | 20240102 | 140300 | 1113318405 | 5180 | 5160 | 5180 | 5160 | 4890 |
| 361 | 20240102 | 140200 | 1088053515 | 5160 | 5150 | 5160 | 5150 | 740 |
| 362 | 20240102 | 140100 | 1084235615 | 5150 | 5150 | 5160 | 5150 | 1123 |
| 363 | 20240102 | 140000 | 1078448155 | 5150 | 5150 | 5150 | 5150 | 3947 |
| 364 | 20240102 | 135900 | 1058121105 | 5150 | 5140 | 5150 | 5140 | 429 |
| 365 | 20240102 | 135800 | 1055912045 | 5150 | 5150 | 5150 | 5150 | 1100 |
| 366 | 20240102 | 135700 | 1050247045 | 5140 | 5140 | 5140 | 5140 | 300 |
| 367 | 20240102 | 135600 | 1048705045 | 5150 | 5150 | 5150 | 5150 | 404 |
| 368 | 20240102 | 135500 | 1046624445 | 5150 | 5160 | 5160 | 5150 | 706 |
| 369 | 20240102 | 135400 | 1042984545 | 5150 | 5150 | 5150 | 5150 | 25 |
| 370 | 20240102 | 135300 | 1042855795 | 5150 | 5150 | 5150 | 5150 | 371 |
| 371 | 20240102 | 135200 | 1040945145 | 5150 | 5150 | 5150 | 5150 | 1025 |
| 372 | 20240102 | 135100 | 1035666395 | 5150 | 5150 | 5150 | 5150 | 0 |
| 373 | 20240102 | 135000 | 1035666395 | 5150 | 5150 | 5150 | 5150 | 400 |
| 374 | 20240102 | 134900 | 1033606395 | 5140 | 5150 | 5150 | 5140 | 2800 |
| 375 | 20240102 | 134800 | 1019210395 | 5150 | 5150 | 5150 | 5150 | 0 |
| 376 | 20240102 | 134700 | 1019210395 | 5150 | 5140 | 5150 | 5140 | 697 |
| 377 | 20240102 | 134600 | 1015621045 | 5150 | 5150 | 5150 | 5140 | 1868 |
| 378 | 20240102 | 134500 | 1006001145 | 5140 | 5140 | 5140 | 5140 | 21 |
| 379 | 20240102 | 134400 | 1005893205 | 5150 | 5140 | 5150 | 5140 | 452 |
| 380 | 20240102 | 134300 | 1003565925 | 5150 | 5150 | 5150 | 5150 | 453 |
| 381 | 20240102 | 134200 | 1001232975 | 5140 | 5140 | 5140 | 5140 | 0 |
| 382 | 20240102 | 134100 | 1001232975 | 5140 | 5140 | 5140 | 5140 | 0 |
| 383 | 20240102 | 134000 | 1001232975 | 5140 | 5140 | 5140 | 5140 | 707 |
| 384 | 20240102 | 133900 | 997598995 | 5130 | 5130 | 5130 | 5130 | 123 |
| 385 | 20240102 | 133800 | 996968005 | 5130 | 5130 | 5130 | 5130 | 470 |
| 386 | 20240102 | 133700 | 994556905 | 5130 | 5140 | 5140 | 5130 | 2575 |
| 387 | 20240102 | 133600 | 981342155 | 5140 | 5140 | 5140 | 5140 | 0 |
| 388 | 20240102 | 133500 | 981342155 | 5140 | 5140 | 5140 | 5140 | 400 |
| 389 | 20240102 | 133400 | 979286155 | 5140 | 5140 | 5140 | 5140 | 866 |
| 390 | 20240102 | 133300 | 974834915 | 5130 | 5130 | 5130 | 5130 | 300 |
| 391 | 20240102 | 133200 | 973295915 | 5130 | 5140 | 5140 | 5130 | 430 |
| 392 | 20240102 | 133100 | 971085915 | 5140 | 5140 | 5140 | 5140 | 400 |
| 393 | 20240102 | 133000 | 969029915 | 5130 | 5120 | 5130 | 5120 | 506 |
| 394 | 20240102 | 132900 | 966434235 | 5120 | 5120 | 5120 | 5120 | 199 |
| 395 | 20240102 | 132800 | 965415355 | 5120 | 5120 | 5120 | 5110 | 820 |
| 396 | 20240102 | 132700 | 961217155 | 5120 | 5120 | 5120 | 5120 | 33 |
| 397 | 20240102 | 132600 | 961048195 | 5120 | 5130 | 5130 | 5120 | 1178 |
| 398 | 20240102 | 132500 | 955010885 | 5120 | 5120 | 5120 | 5120 | 504 |
| 399 | 20240102 | 132400 | 952430405 | 5110 | 5110 | 5110 | 5110 | 0 |
| 400 | 20240102 | 132300 | 952430405 | 5110 | 5110 | 5110 | 5110 | 488 |
| 401 | 20240102 | 132200 | 949936725 | 5110 | 5110 | 5110 | 5110 | 894 |
| 402 | 20240102 | 132100 | 945368385 | 5110 | 5110 | 5110 | 5110 | 1 |
| 403 | 20240102 | 132000 | 945363275 | 5110 | 5110 | 5110 | 5110 | 400 |
| 404 | 20240102 | 131900 | 943319275 | 5110 | 5110 | 5110 | 5110 | 700 |
| 405 | 20240102 | 131800 | 939742275 | 5100 | 5100 | 5100 | 5100 | 20 |
| 406 | 20240102 | 131700 | 939640275 | 5100 | 5110 | 5110 | 5100 | 421 |
| 407 | 20240102 | 131600 | 937489175 | 5110 | 5120 | 5120 | 5110 | 1414 |
| 408 | 20240102 | 131500 | 930259635 | 5110 | 5110 | 5110 | 5110 | 300 |
| 409 | 20240102 | 131400 | 928726635 | 5120 | 5130 | 5130 | 5120 | 1415 |
| 410 | 20240102 | 131300 | 921477835 | 5130 | 5140 | 5140 | 5130 | 1243 |
| 411 | 20240102 | 131200 | 915097245 | 5130 | 5130 | 5130 | 5130 | 0 |
| 412 | 20240102 | 131100 | 915097245 | 5130 | 5140 | 5140 | 5130 | 492 |
| 413 | 20240102 | 131000 | 912569285 | 5140 | 5140 | 5140 | 5140 | 1 |
| 414 | 20240102 | 130900 | 912564145 | 5140 | 5130 | 5140 | 5130 | 429 |
| 415 | 20240102 | 130800 | 910359375 | 5130 | 5120 | 5130 | 5120 | 610 |
| 416 | 20240102 | 130700 | 907232175 | 5120 | 5130 | 5130 | 5120 | 2988 |
| 417 | 20240102 | 130600 | 891914215 | 5140 | 5150 | 5150 | 5140 | 1546 |
| 418 | 20240102 | 130500 | 883960635 | 5160 | 5160 | 5160 | 5160 | 400 |
| 419 | 20240102 | 130400 | 881896635 | 5150 | 5170 | 5170 | 5150 | 348 |
| 420 | 20240102 | 130300 | 880102295 | 5160 | 5150 | 5170 | 5150 | 825 |
| 421 | 20240102 | 130200 | 875843045 | 5150 | 5160 | 5160 | 5150 | 657 |
| 422 | 20240102 | 130100 | 872452955 | 5160 | 5160 | 5160 | 5160 | 116 |
| 423 | 20240102 | 130000 | 871854395 | 5160 | 5150 | 5160 | 5150 | 502 |
| 424 | 20240102 | 125900 | 869265095 | 5150 | 5160 | 5160 | 5150 | 1303 |
| 425 | 20240102 | 125800 | 862552295 | 5160 | 5160 | 5170 | 5160 | 489 |
| 426 | 20240102 | 125700 | 860029045 | 5160 | 5160 | 5160 | 5150 | 1717 |
| 427 | 20240102 | 125600 | 851171335 | 5160 | 5150 | 5160 | 5150 | 906 |
| 428 | 20240102 | 125500 | 846501435 | 5150 | 5150 | 5150 | 5150 | 0 |
| 429 | 20240102 | 125400 | 846501435 | 5150 | 5160 | 5160 | 5150 | 1828 |
| 430 | 20240102 | 125300 | 837082235 | 5160 | 5160 | 5160 | 5160 | 400 |
| 431 | 20240102 | 125200 | 835018235 | 5150 | 5150 | 5150 | 5150 | 712 |
| 432 | 20240102 | 125100 | 831351435 | 5150 | 5140 | 5150 | 5140 | 1518 |
| 433 | 20240102 | 125000 | 823533805 | 5150 | 5130 | 5150 | 5130 | 251 |
| 434 | 20240102 | 124900 | 822242965 | 5140 | 5140 | 5140 | 5140 | 200 |
| 435 | 20240102 | 124800 | 821214965 | 5140 | 5140 | 5140 | 5140 | 430 |
| 436 | 20240102 | 124700 | 819004765 | 5140 | 5130 | 5140 | 5130 | 1272 |
| 437 | 20240102 | 124600 | 812475405 | 5130 | 5130 | 5150 | 5130 | 715 |
| 438 | 20240102 | 124500 | 808795795 | 5130 | 5140 | 5140 | 5130 | 1365 |
| 439 | 20240102 | 124400 | 801787545 | 5140 | 5140 | 5140 | 5140 | 868 |
| 440 | 20240102 | 124300 | 797326025 | 5140 | 5140 | 5140 | 5140 | 0 |
| 441 | 20240102 | 124200 | 797326025 | 5140 | 5150 | 5150 | 5140 | 1083 |
| 442 | 20240102 | 124100 | 791755405 | 5150 | 5150 | 5150 | 5150 | 800 |
| 443 | 20240102 | 124000 | 787635405 | 5150 | 5150 | 5150 | 5150 | 0 |
| 444 | 20240102 | 123900 | 787635405 | 5150 | 5140 | 5150 | 5140 | 454 |
| 445 | 20240102 | 123800 | 785297845 | 5140 | 5150 | 5150 | 5140 | 1343 |
| 446 | 20240102 | 123700 | 778386635 | 5150 | 5150 | 5150 | 5150 | 469 |
| 447 | 20240102 | 123600 | 775971285 | 5150 | 5150 | 5150 | 5140 | 434 |
| 448 | 20240102 | 123500 | 773736435 | 5150 | 5150 | 5150 | 5150 | 1405 |
| 449 | 20240102 | 123400 | 766500685 | 5160 | 5160 | 5160 | 5160 | 0 |
| 450 | 20240102 | 123300 | 766500685 | 5160 | 5150 | 5160 | 5150 | 953 |
| 451 | 20240102 | 123200 | 761588725 | 5150 | 5150 | 5150 | 5150 | 983 |
| 452 | 20240102 | 123100 | 756526275 | 5150 | 5150 | 5150 | 5150 | 1 |
| 453 | 20240102 | 123000 | 756521125 | 5150 | 5150 | 5150 | 5150 | 400 |
| 454 | 20240102 | 122900 | 754461125 | 5150 | 5150 | 5150 | 5140 | 564 |
| 455 | 20240102 | 122800 | 751560525 | 5130 | 5150 | 5150 | 5130 | 6503 |
| 456 | 20240102 | 122700 | 718178005 | 5150 | 5150 | 5150 | 5140 | 1378 |
| 457 | 20240102 | 122600 | 711082005 | 5140 | 5150 | 5150 | 5140 | 2301 |
| 458 | 20240102 | 122500 | 699232855 | 5150 | 5150 | 5150 | 5150 | 986 |
| 459 | 20240102 | 122400 | 694154955 | 5150 | 5140 | 5150 | 5140 | 601 |
| 460 | 20240102 | 122300 | 691061815 | 5140 | 5140 | 5150 | 5140 | 529 |
| 461 | 20240102 | 122200 | 688338485 | 5140 | 5140 | 5140 | 5140 | 0 |
| 462 | 20240102 | 122100 | 688338485 | 5140 | 5140 | 5140 | 5140 | 84 |
| 463 | 20240102 | 122000 | 687906725 | 5140 | 5140 | 5140 | 5140 | 425 |
| 464 | 20240102 | 121900 | 685722225 | 5140 | 5140 | 5140 | 5140 | 0 |
| 465 | 20240102 | 121800 | 685722225 | 5140 | 5140 | 5140 | 5140 | 662 |
| 466 | 20240102 | 121700 | 682319545 | 5140 | 5140 | 5140 | 5140 | 556 |
| 467 | 20240102 | 121600 | 679461705 | 5130 | 5140 | 5140 | 5130 | 71 |
| 468 | 20240102 | 121500 | 679097265 | 5140 | 5130 | 5140 | 5130 | 480 |
| 469 | 20240102 | 121400 | 676630865 | 5130 | 5140 | 5140 | 5130 | 830 |
| 470 | 20240102 | 121300 | 672366665 | 5150 | 5140 | 5150 | 5140 | 236 |
| 471 | 20240102 | 121200 | 671152985 | 5130 | 5140 | 5140 | 5120 | 3304 |
| 472 | 20240102 | 121100 | 654207475 | 5140 | 5130 | 5140 | 5130 | 2 |
| 473 | 20240102 | 121000 | 654197205 | 5130 | 5140 | 5140 | 5130 | 503 |
| 474 | 20240102 | 120900 | 651611795 | 5140 | 5140 | 5140 | 5140 | 447 |
| 475 | 20240102 | 120800 | 649314215 | 5140 | 5150 | 5150 | 5140 | 402 |
| 476 | 20240102 | 120700 | 647247915 | 5140 | 5140 | 5140 | 5140 | 1069 |
| 477 | 20240102 | 120600 | 641753255 | 5130 | 5140 | 5140 | 5130 | 615 |
| 478 | 20240102 | 120500 | 638592645 | 5150 | 5140 | 5150 | 5140 | 460 |
| 479 | 20240102 | 120400 | 636227955 | 5130 | 5130 | 5130 | 5130 | 520 |
| 480 | 20240102 | 120300 | 633560355 | 5130 | 5130 | 5140 | 5130 | 385 |
| 481 | 20240102 | 120200 | 631585235 | 5140 | 5140 | 5150 | 5140 | 465 |
| 482 | 20240102 | 120100 | 629194895 | 5150 | 5130 | 5150 | 5130 | 561 |
| 483 | 20240102 | 120000 | 626310435 | 5130 | 5130 | 5140 | 5130 | 837 |
| 484 | 20240102 | 115900 | 622012625 | 5130 | 5130 | 5140 | 5130 | 615 |
| 485 | 20240102 | 115800 | 618853435 | 5130 | 5140 | 5140 | 5130 | 420 |
| 486 | 20240102 | 115700 | 616694835 | 5140 | 5130 | 5140 | 5130 | 415 |
| 487 | 20240102 | 115600 | 614561805 | 5130 | 5130 | 5130 | 5130 | 421 |
| 488 | 20240102 | 115500 | 612402075 | 5130 | 5130 | 5130 | 5130 | 0 |
| 489 | 20240102 | 115400 | 612402075 | 5130 | 5130 | 5130 | 5130 | 839 |
| 490 | 20240102 | 115300 | 608098005 | 5120 | 5130 | 5130 | 5120 | 401 |
| 491 | 20240102 | 115200 | 606040885 | 5120 | 5130 | 5130 | 5120 | 510 |
| 492 | 20240102 | 115100 | 603424935 | 5130 | 5130 | 5130 | 5120 | 434 |
| 493 | 20240102 | 115000 | 601198695 | 5130 | 5130 | 5130 | 5130 | 1015 |
| 494 | 20240102 | 114900 | 595991745 | 5130 | 5100 | 5130 | 5100 | 7644 |
| 495 | 20240102 | 114800 | 556879035 | 5100 | 5110 | 5110 | 5100 | 537 |
| 496 | 20240102 | 114700 | 554136335 | 5100 | 5110 | 5110 | 5100 | 623 |
| 497 | 20240102 | 114600 | 550955035 | 5100 | 5100 | 5100 | 5100 | 1746 |
| 498 | 20240102 | 114500 | 542050435 | 5090 | 5090 | 5090 | 5080 | 1169 |
| 499 | 20240102 | 114400 | 536100725 | 5090 | 5080 | 5090 | 5080 | 404 |
| 500 | 20240102 | 114300 | 534044405 | 5090 | 5090 | 5090 | 5090 | 634 |
| 501 | 20240102 | 114200 | 530817345 | 5100 | 5100 | 5100 | 5090 | 938 |
| 502 | 20240102 | 114100 | 526033765 | 5100 | 5100 | 5100 | 5100 | 837 |
| 503 | 20240102 | 114000 | 521765065 | 5100 | 5090 | 5100 | 5080 | 1260 |
| 504 | 20240102 | 113900 | 515343955 | 5080 | 5090 | 5090 | 5080 | 207 |
| 505 | 20240102 | 113800 | 514290425 | 5070 | 5090 | 5090 | 5070 | 457 |
| 506 | 20240102 | 113700 | 511964795 | 5090 | 5090 | 5090 | 5090 | 24 |
| 507 | 20240102 | 113600 | 511842635 | 5090 | 5080 | 5090 | 5080 | 427 |
| 508 | 20240102 | 113500 | 509673205 | 5080 | 5080 | 5080 | 5080 | 505 |
| 509 | 20240102 | 113400 | 507107805 | 5070 | 5080 | 5080 | 5070 | 62 |
| 510 | 20240102 | 113300 | 506793195 | 5080 | 5080 | 5080 | 5080 | 400 |
| 511 | 20240102 | 113200 | 504761195 | 5080 | 5080 | 5080 | 5080 | 400 |
| 512 | 20240102 | 113100 | 502729195 | 5080 | 5080 | 5080 | 5080 | 32 |
| 513 | 20240102 | 113000 | 502566635 | 5080 | 5080 | 5080 | 5080 | 424 |
| 514 | 20240102 | 112900 | 500412715 | 5080 | 5080 | 5080 | 5070 | 449 |
| 515 | 20240102 | 112800 | 498132015 | 5070 | 5070 | 5070 | 5070 | 1688 |
| 516 | 20240102 | 112700 | 489573855 | 5070 | 5070 | 5070 | 5070 | 400 |
| 517 | 20240102 | 112600 | 487545855 | 5070 | 5060 | 5070 | 5060 | 867 |
| 518 | 20240102 | 112500 | 483158335 | 5050 | 5060 | 5060 | 5050 | 793 |
| 519 | 20240102 | 112400 | 479145855 | 5060 | 5060 | 5060 | 5060 | 17 |
| 520 | 20240102 | 112300 | 479059835 | 5050 | 5050 | 5050 | 5050 | 3022 |
| 521 | 20240102 | 112200 | 463798735 | 5050 | 5040 | 5050 | 5040 | 227 |
| 522 | 20240102 | 112100 | 462654645 | 5050 | 5050 | 5050 | 5040 | 1892 |
| 523 | 20240102 | 112000 | 453100055 | 5050 | 5060 | 5060 | 5050 | 1784 |
| 524 | 20240102 | 111900 | 444086255 | 5060 | 5060 | 5060 | 5060 | 540 |
| 525 | 20240102 | 111800 | 441353855 | 5060 | 5060 | 5060 | 5060 | 400 |
| 526 | 20240102 | 111700 | 439329855 | 5050 | 5050 | 5050 | 5050 | 525 |
| 527 | 20240102 | 111600 | 436678605 | 5050 | 5050 | 5050 | 5050 | 27 |
| 528 | 20240102 | 111500 | 436542255 | 5050 | 5050 | 5050 | 5050 | 401 |
| 529 | 20240102 | 111400 | 434517205 | 5040 | 5040 | 5040 | 5040 | 47 |
| 530 | 20240102 | 111300 | 434280325 | 5050 | 5040 | 5050 | 5040 | 541 |
| 531 | 20240102 | 111200 | 431553295 | 5040 | 5040 | 5040 | 5040 | 157 |
| 532 | 20240102 | 111100 | 430762015 | 5040 | 5040 | 5040 | 5040 | 0 |
| 533 | 20240102 | 111000 | 430762015 | 5040 | 5040 | 5040 | 5040 | 400 |
| 534 | 20240102 | 110900 | 428746015 | 5040 | 5040 | 5040 | 5040 | 1011 |
| 535 | 20240102 | 110800 | 423650575 | 5040 | 5040 | 5040 | 5040 | 27 |
| 536 | 20240102 | 110700 | 423514495 | 5040 | 5040 | 5040 | 5040 | 401 |
| 537 | 20240102 | 110600 | 421493455 | 5030 | 5030 | 5030 | 5030 | 638 |
| 538 | 20240102 | 110500 | 418284315 | 5030 | 5030 | 5030 | 5030 | 2 |
| 539 | 20240102 | 110400 | 418274255 | 5020 | 5010 | 5020 | 5010 | 1438 |
| 540 | 20240102 | 110300 | 411057495 | 5010 | 5010 | 5010 | 5000 | 517 |
| 541 | 20240102 | 110200 | 408471495 | 5010 | 5020 | 5020 | 5010 | 2879 |
| 542 | 20240102 | 110100 | 394041325 | 5010 | 5030 | 5030 | 5010 | 1000 |
| 543 | 20240102 | 110000 | 389026755 | 5030 | 5040 | 5040 | 5030 | 401 |
| 544 | 20240102 | 105900 | 387005725 | 5040 | 5040 | 5040 | 5040 | 959 |
| 545 | 20240102 | 105800 | 382172365 | 5050 | 5040 | 5050 | 5040 | 1460 |
| 546 | 20240102 | 105700 | 374809705 | 5050 | 5050 | 5050 | 5050 | 748 |
| 547 | 20240102 | 105600 | 371032305 | 5050 | 5050 | 5050 | 5050 | 0 |
| 548 | 20240102 | 105500 | 371032305 | 5050 | 5040 | 5050 | 5040 | 620 |
| 549 | 20240102 | 105400 | 367903505 | 5050 | 5050 | 5050 | 5050 | 400 |
| 550 | 20240102 | 105300 | 365883505 | 5040 | 5060 | 5070 | 5040 | 1584 |
| 551 | 20240102 | 105200 | 357878235 | 5060 | 5020 | 5060 | 5020 | 7657 |
| 552 | 20240102 | 105100 | 319361165 | 5020 | 5020 | 5020 | 5010 | 412 |
| 553 | 20240102 | 105000 | 317292945 | 5020 | 5020 | 5020 | 5020 | 0 |
| 554 | 20240102 | 104900 | 317292945 | 5020 | 5010 | 5020 | 5010 | 430 |
| 555 | 20240102 | 104800 | 315134375 | 5010 | 5010 | 5010 | 5010 | 341 |
| 556 | 20240102 | 104700 | 313425965 | 5010 | 5010 | 5010 | 5010 | 963 |
| 557 | 20240102 | 104600 | 308601335 | 5010 | 5010 | 5010 | 5000 | 145 |
| 558 | 20240102 | 104500 | 307875655 | 5010 | 5010 | 5010 | 5010 | 2738 |
| 559 | 20240102 | 104400 | 294158275 | 5010 | 5000 | 5010 | 5000 | 2075 |
| 560 | 20240102 | 104300 | 283782975 | 5000 | 5000 | 5000 | 5000 | 400 |
| 561 | 20240102 | 104200 | 281782975 | 5000 | 5000 | 5010 | 5000 | 4297 |
| 562 | 20240102 | 104100 | 260297675 | 5000 | 5000 | 5000 | 5000 | 30 |
| 563 | 20240102 | 104000 | 260147675 | 5000 | 5000 | 5000 | 5000 | 401 |
| 564 | 20240102 | 103900 | 258142675 | 4995 | 5000 | 5000 | 4990 | 147 |
| 565 | 20240102 | 103800 | 257408450 | 5000 | 5000 | 5000 | 5000 | 13 |
| 566 | 20240102 | 103700 | 257343450 | 5000 | 5000 | 5000 | 5000 | 434 |
| 567 | 20240102 | 103600 | 255173450 | 4995 | 4995 | 4995 | 4995 | 1147 |
| 568 | 20240102 | 103500 | 249444185 | 4995 | 4990 | 4995 | 4990 | 425 |
| 569 | 20240102 | 103400 | 247323410 | 4990 | 4995 | 4995 | 4990 | 411 |
| 570 | 20240102 | 103300 | 245271445 | 4995 | 4995 | 4995 | 4990 | 390 |
| 571 | 20240102 | 103200 | 243323595 | 5000 | 5000 | 5000 | 5000 | 27 |
| 572 | 20240102 | 103100 | 243188595 | 5000 | 5010 | 5010 | 5000 | 1475 |
| 573 | 20240102 | 103000 | 235809085 | 5010 | 5000 | 5010 | 5000 | 1776 |
| 574 | 20240102 | 102900 | 226912325 | 4995 | 4995 | 4995 | 4995 | 10 |
| 575 | 20240102 | 102800 | 226862375 | 4995 | 4990 | 4995 | 4990 | 1554 |
| 576 | 20240102 | 102700 | 219101170 | 4990 | 4985 | 4990 | 4985 | 696 |
| 577 | 20240102 | 102600 | 215629585 | 4990 | 4990 | 4990 | 4990 | 513 |
| 578 | 20240102 | 102500 | 213069715 | 4990 | 4985 | 4990 | 4985 | 287 |
| 579 | 20240102 | 102400 | 211637590 | 4985 | 4985 | 4985 | 4985 | 1500 |
| 580 | 20240102 | 102300 | 204160090 | 4990 | 4990 | 4990 | 4990 | 0 |
| 581 | 20240102 | 102200 | 204160090 | 4990 | 4990 | 4990 | 4990 | 495 |
| 582 | 20240102 | 102100 | 201690040 | 4990 | 4990 | 4990 | 4990 | 420 |
| 583 | 20240102 | 102000 | 199594240 | 4990 | 4990 | 4990 | 4985 | 826 |
| 584 | 20240102 | 101900 | 195472550 | 4990 | 5010 | 5010 | 4990 | 2854 |
| 585 | 20240102 | 101800 | 181207095 | 5010 | 5020 | 5020 | 5010 | 557 |
| 586 | 20240102 | 101700 | 178412025 | 5010 | 5020 | 5030 | 5010 | 1114 |
| 587 | 20240102 | 101600 | 172820235 | 5020 | 5010 | 5020 | 5000 | 2666 |
| 588 | 20240102 | 101500 | 159471055 | 5010 | 5010 | 5020 | 5010 | 2920 |
| 589 | 20240102 | 101400 | 144832425 | 5010 | 5010 | 5010 | 5010 | 1998 |
| 590 | 20240102 | 101300 | 134822445 | 5010 | 5020 | 5020 | 5010 | 941 |
| 591 | 20240102 | 101200 | 130098675 | 5020 | 5000 | 5020 | 5000 | 2761 |
| 592 | 20240102 | 101100 | 116250735 | 4995 | 5020 | 5020 | 4995 | 120 |
| 593 | 20240102 | 101000 | 115650835 | 5020 | 5020 | 5020 | 5020 | 214 |
| 594 | 20240102 | 100900 | 114576555 | 5010 | 4945 | 5010 | 4925 | 6287 |
| 595 | 20240102 | 100800 | 83297880 | 4965 | 4940 | 4965 | 4940 | 1031 |
| 596 | 20240102 | 100700 | 78190940 | 4965 | 4965 | 4965 | 4965 | 753 |
| 597 | 20240102 | 100600 | 74452295 | 4970 | 4960 | 4970 | 4920 | 965 |
| 598 | 20240102 | 100500 | 69661730 | 4965 | 4960 | 4965 | 4910 | 4363 |
| 599 | 20240102 | 100400 | 48104815 | 4960 | 4945 | 4960 | 4945 | 624 |
| 600 | 20240102 | 100300 | 45012860 | 4930 | 4905 | 4930 | 4905 | 4537 |
| 601 | 20240102 | 100200 | 22696085 | 4920 | 4890 | 4920 | 4890 | 213 |
| 602 | 20240102 | 100100 | 21648880 | 4880 | 4880 | 4880 | 4880 | 7 |
| 603 | 20240102 | 100000 | 21614720 | 4870 | 4880 | 4880 | 4870 | 2424 |