31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 3 | 20240108 | 193000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20240108 | 192900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20240108 | 192800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20240108 | 192700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20240108 | 192600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20240108 | 192500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20240108 | 192400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20240108 | 192300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20240108 | 192200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20240108 | 192100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20240108 | 192000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20240108 | 191900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20240108 | 191800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20240108 | 191700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20240108 | 191600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20240108 | 191500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20240108 | 191400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20240108 | 191300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20240108 | 191200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20240108 | 191100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20240108 | 191000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20240108 | 190900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20240108 | 190800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20240108 | 190700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20240108 | 190600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20240108 | 190500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20240108 | 190400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20240108 | 190300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20240108 | 190200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20240108 | 190100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 33 | 20240108 | 190000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20240108 | 185900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20240108 | 185800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20240108 | 185700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20240108 | 185600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20240108 | 185500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20240108 | 185400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20240108 | 185300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20240108 | 185200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20240108 | 185100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20240108 | 185000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20240108 | 184900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20240108 | 184800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20240108 | 184700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20240108 | 184600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20240108 | 184500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20240108 | 184400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20240108 | 184300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20240108 | 184200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20240108 | 184100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20240108 | 184000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20240108 | 183900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20240108 | 183800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20240108 | 183700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20240108 | 183600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20240108 | 183500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20240108 | 183400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20240108 | 183300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20240108 | 183200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20240108 | 183100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 63 | 20240108 | 183000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20240108 | 182900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20240108 | 182800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20240108 | 182700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20240108 | 182600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20240108 | 182500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20240108 | 182400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20240108 | 182300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20240108 | 182200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20240108 | 182100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20240108 | 182000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20240108 | 181900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20240108 | 181800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20240108 | 181700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20240108 | 181600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20240108 | 181500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20240108 | 181400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20240108 | 181300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20240108 | 181200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20240108 | 181100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20240108 | 181000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20240108 | 180900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20240108 | 180800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20240108 | 180700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20240108 | 180600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20240108 | 180500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20240108 | 180400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20240108 | 180300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20240108 | 180200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20240108 | 180100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 93 | 20240108 | 180000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20240108 | 175900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20240108 | 175800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20240108 | 175700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20240108 | 175600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20240108 | 175500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20240108 | 175400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20240108 | 175300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20240108 | 175200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20240108 | 175100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20240108 | 175000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20240108 | 174900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20240108 | 174800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20240108 | 174700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20240108 | 174600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20240108 | 174500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20240108 | 174400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20240108 | 174300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20240108 | 174200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20240108 | 174100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20240108 | 174000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20240108 | 173900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20240108 | 173800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20240108 | 173700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20240108 | 173600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20240108 | 173500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20240108 | 173400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20240108 | 173300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20240108 | 173200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20240108 | 173100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 123 | 20240108 | 173000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20240108 | 172900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20240108 | 172800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20240108 | 172700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20240108 | 172600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20240108 | 172500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20240108 | 172400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20240108 | 172300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20240108 | 172200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20240108 | 172100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20240108 | 172000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20240108 | 171900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20240108 | 171800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20240108 | 171700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20240108 | 171600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20240108 | 171500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20240108 | 171400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20240108 | 171300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20240108 | 171200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20240108 | 171100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20240108 | 171000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20240108 | 170900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20240108 | 170800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20240108 | 170700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20240108 | 170600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20240108 | 170500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20240108 | 170400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20240108 | 170300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20240108 | 170200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20240108 | 170100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 153 | 20240108 | 170000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20240108 | 165900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20240108 | 165800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20240108 | 165700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20240108 | 165600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20240108 | 165500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20240108 | 165400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20240108 | 165300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20240108 | 165200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20240108 | 165100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20240108 | 165000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20240108 | 164900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20240108 | 164800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20240108 | 164700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20240108 | 164600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20240108 | 164500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20240108 | 164400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20240108 | 164300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20240108 | 164200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20240108 | 164100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20240108 | 164000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20240108 | 163900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20240108 | 163800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20240108 | 163700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20240108 | 163600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20240108 | 163500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20240108 | 163400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20240108 | 163300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20240108 | 163200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20240108 | 163100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 183 | 20240108 | 163000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20240108 | 162900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20240108 | 162800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20240108 | 162700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20240108 | 162600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20240108 | 162500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20240108 | 162400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20240108 | 162300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20240108 | 162200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20240108 | 162100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20240108 | 162000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20240108 | 161900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20240108 | 161800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20240108 | 161700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20240108 | 161600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20240108 | 161500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20240108 | 161400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20240108 | 161300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20240108 | 161200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20240108 | 161100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20240108 | 161000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20240108 | 160900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20240108 | 160800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20240108 | 160700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20240108 | 160600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20240108 | 160500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20240108 | 160400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20240108 | 160300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20240108 | 160200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20240108 | 160100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 213 | 20240108 | 160000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20240108 | 155900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20240108 | 155800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20240108 | 155700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20240108 | 155600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20240108 | 155500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20240108 | 155400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20240108 | 155300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20240108 | 155200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20240108 | 155100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20240108 | 155000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 224 | 20240108 | 154900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 225 | 20240108 | 154800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 226 | 20240108 | 154700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 227 | 20240108 | 154600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 228 | 20240108 | 154500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 229 | 20240108 | 154400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 230 | 20240108 | 154300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 231 | 20240108 | 154200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 232 | 20240108 | 154100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 233 | 20240108 | 154000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 234 | 20240108 | 153900 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 235 | 20240108 | 153800 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 236 | 20240108 | 153700 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 237 | 20240108 | 153600 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 238 | 20240108 | 153500 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 239 | 20240108 | 153400 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 240 | 20240108 | 153300 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 241 | 20240108 | 153200 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 242 | 20240108 | 153100 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 243 | 20240108 | 153000 | 1880866795 | 3880 | 3880 | 3880 | 3880 | 6897 |
| 244 | 20240108 | 152900 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 245 | 20240108 | 152800 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 246 | 20240108 | 152700 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 247 | 20240108 | 152600 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 248 | 20240108 | 152500 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 249 | 20240108 | 152400 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 250 | 20240108 | 152300 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 251 | 20240108 | 152200 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 252 | 20240108 | 152100 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 253 | 20240108 | 152000 | 1854106435 | 3880 | 3880 | 3880 | 3880 | 0 |
| 254 | 20240108 | 151900 | 1854106435 | 3880 | 3875 | 3880 | 3875 | 360 |
| 255 | 20240108 | 151800 | 1852711135 | 3880 | 3880 | 3880 | 3875 | 1335 |
| 256 | 20240108 | 151700 | 1847537975 | 3875 | 3880 | 3880 | 3875 | 600 |
| 257 | 20240108 | 151600 | 1845212135 | 3880 | 3880 | 3880 | 3880 | 512 |
| 258 | 20240108 | 151500 | 1843225575 | 3885 | 3885 | 3885 | 3885 | 101 |
| 259 | 20240108 | 151400 | 1842833190 | 3875 | 3885 | 3885 | 3875 | 593 |
| 260 | 20240108 | 151300 | 1840533380 | 3885 | 3885 | 3885 | 3880 | 1035 |
| 261 | 20240108 | 151200 | 1836516405 | 3880 | 3880 | 3880 | 3880 | 251 |
| 262 | 20240108 | 151100 | 1835542525 | 3880 | 3880 | 3880 | 3880 | 12 |
| 263 | 20240108 | 151000 | 1835495965 | 3880 | 3875 | 3880 | 3875 | 937 |
| 264 | 20240108 | 150900 | 1831865075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 265 | 20240108 | 150800 | 1831865075 | 3875 | 3875 | 3875 | 3875 | 66 |
| 266 | 20240108 | 150700 | 1831609325 | 3880 | 3880 | 3880 | 3880 | 200 |
| 267 | 20240108 | 150600 | 1830833325 | 3880 | 3880 | 3880 | 3880 | 1 |
| 268 | 20240108 | 150500 | 1830829445 | 3870 | 3870 | 3870 | 3870 | 23 |
| 269 | 20240108 | 150400 | 1830740435 | 3870 | 3875 | 3880 | 3870 | 628 |
| 270 | 20240108 | 150300 | 1828306940 | 3875 | 3875 | 3875 | 3875 | 79 |
| 271 | 20240108 | 150200 | 1828000815 | 3875 | 3875 | 3875 | 3875 | 118 |
| 272 | 20240108 | 150100 | 1827543565 | 3885 | 3870 | 3885 | 3870 | 552 |
| 273 | 20240108 | 150000 | 1825403285 | 3865 | 3865 | 3865 | 3865 | 300 |
| 274 | 20240108 | 145900 | 1824243785 | 3870 | 3870 | 3870 | 3865 | 7 |
| 275 | 20240108 | 145800 | 1824216710 | 3870 | 3870 | 3870 | 3865 | 77 |
| 276 | 20240108 | 145700 | 1823919050 | 3870 | 3865 | 3870 | 3865 | 1686 |
| 277 | 20240108 | 145600 | 1817402635 | 3870 | 3870 | 3870 | 3870 | 250 |
| 278 | 20240108 | 145500 | 1816435135 | 3870 | 3870 | 3870 | 3870 | 1 |
| 279 | 20240108 | 145400 | 1816431265 | 3865 | 3865 | 3865 | 3865 | 232 |
| 280 | 20240108 | 145300 | 1815534585 | 3855 | 3855 | 3855 | 3855 | 26 |
| 281 | 20240108 | 145200 | 1815434355 | 3855 | 3860 | 3860 | 3855 | 649 |
| 282 | 20240108 | 145100 | 1812929235 | 3870 | 3870 | 3870 | 3870 | 0 |
| 283 | 20240108 | 145000 | 1812929235 | 3870 | 3855 | 3870 | 3855 | 154 |
| 284 | 20240108 | 144900 | 1812335175 | 3875 | 3875 | 3875 | 3845 | 16806 |
| 285 | 20240108 | 144800 | 1747481140 | 3875 | 3875 | 3875 | 3875 | 1071 |
| 286 | 20240108 | 144700 | 1743331015 | 3880 | 3880 | 3880 | 3880 | 3221 |
| 287 | 20240108 | 144600 | 1730833535 | 3880 | 3880 | 3880 | 3880 | 0 |
| 288 | 20240108 | 144500 | 1730833535 | 3880 | 3880 | 3880 | 3880 | 21 |
| 289 | 20240108 | 144400 | 1730752055 | 3885 | 3885 | 3885 | 3885 | 324 |
| 290 | 20240108 | 144300 | 1729493315 | 3890 | 3890 | 3890 | 3890 | 1 |
| 291 | 20240108 | 144200 | 1729489425 | 3885 | 3885 | 3885 | 3885 | 486 |
| 292 | 20240108 | 144100 | 1727601315 | 3890 | 3890 | 3890 | 3890 | 6 |
| 293 | 20240108 | 144000 | 1727577975 | 3885 | 3900 | 3900 | 3885 | 205 |
| 294 | 20240108 | 143900 | 1726781460 | 3885 | 3890 | 3890 | 3885 | 331 |
| 295 | 20240108 | 143800 | 1725495520 | 3890 | 3890 | 3900 | 3890 | 34 |
| 296 | 20240108 | 143700 | 1725362990 | 3900 | 3900 | 3900 | 3900 | 0 |
| 297 | 20240108 | 143600 | 1725362990 | 3900 | 3900 | 3900 | 3900 | 0 |
| 298 | 20240108 | 143500 | 1725362990 | 3900 | 3900 | 3900 | 3900 | 29 |
| 299 | 20240108 | 143400 | 1725249890 | 3885 | 3895 | 3900 | 3885 | 944 |
| 300 | 20240108 | 143300 | 1721581380 | 3890 | 3880 | 3905 | 3880 | 2267 |
| 301 | 20240108 | 143200 | 1712776465 | 3885 | 3885 | 3900 | 3885 | 6 |
| 302 | 20240108 | 143100 | 1712753130 | 3890 | 3900 | 3900 | 3890 | 235 |
| 303 | 20240108 | 143000 | 1711837745 | 3900 | 3885 | 3900 | 3885 | 329 |
| 304 | 20240108 | 142900 | 1710554660 | 3885 | 3890 | 3890 | 3885 | 773 |
| 305 | 20240108 | 142800 | 1707551195 | 3885 | 3885 | 3885 | 3885 | 2 |
| 306 | 20240108 | 142700 | 1707543425 | 3885 | 3890 | 3890 | 3885 | 451 |
| 307 | 20240108 | 142600 | 1705791285 | 3885 | 3885 | 3890 | 3885 | 1012 |
| 308 | 20240108 | 142500 | 1701859660 | 3885 | 3890 | 3890 | 3885 | 480 |
| 309 | 20240108 | 142400 | 1699992485 | 3890 | 3895 | 3900 | 3890 | 203 |
| 310 | 20240108 | 142300 | 1699202790 | 3895 | 3900 | 3900 | 3895 | 259 |
| 311 | 20240108 | 142200 | 1698193975 | 3900 | 3900 | 3900 | 3890 | 224 |
| 312 | 20240108 | 142100 | 1697321955 | 3900 | 3895 | 3900 | 3895 | 28 |
| 313 | 20240108 | 142000 | 1697212760 | 3895 | 3900 | 3900 | 3895 | 690 |
| 314 | 20240108 | 141900 | 1694525200 | 3900 | 3905 | 3905 | 3895 | 158 |
| 315 | 20240108 | 141800 | 1693909115 | 3900 | 3895 | 3900 | 3890 | 152 |
| 316 | 20240108 | 141700 | 1693316335 | 3895 | 3895 | 3895 | 3895 | 291 |
| 317 | 20240108 | 141600 | 1692182890 | 3890 | 3895 | 3895 | 3890 | 127 |
| 318 | 20240108 | 141500 | 1691688565 | 3895 | 3895 | 3895 | 3895 | 22 |
| 319 | 20240108 | 141400 | 1691602875 | 3895 | 3895 | 3895 | 3895 | 2 |
| 320 | 20240108 | 141300 | 1691595085 | 3895 | 3890 | 3895 | 3890 | 2 |
| 321 | 20240108 | 141200 | 1691587300 | 3890 | 3895 | 3895 | 3890 | 1148 |
| 322 | 20240108 | 141100 | 1687120940 | 3895 | 3895 | 3895 | 3895 | 133 |
| 323 | 20240108 | 141000 | 1686602905 | 3890 | 3885 | 3890 | 3885 | 478 |
| 324 | 20240108 | 140900 | 1684744750 | 3885 | 3890 | 3890 | 3885 | 312 |
| 325 | 20240108 | 140800 | 1683532625 | 3890 | 3890 | 3890 | 3890 | 42 |
| 326 | 20240108 | 140700 | 1683369245 | 3890 | 3890 | 3890 | 3890 | 70 |
| 327 | 20240108 | 140600 | 1683096945 | 3880 | 3880 | 3880 | 3880 | 0 |
| 328 | 20240108 | 140500 | 1683096945 | 3880 | 3890 | 3890 | 3880 | 102 |
| 329 | 20240108 | 140400 | 1682701165 | 3890 | 3880 | 3890 | 3880 | 31 |
| 330 | 20240108 | 140300 | 1682580875 | 3880 | 3890 | 3890 | 3880 | 29 |
| 331 | 20240108 | 140200 | 1682468345 | 3890 | 3890 | 3890 | 3880 | 131 |
| 332 | 20240108 | 140100 | 1681960045 | 3890 | 3890 | 3890 | 3890 | 2 |
| 333 | 20240108 | 140000 | 1681952265 | 3890 | 3890 | 3890 | 3890 | 127 |
| 334 | 20240108 | 135900 | 1681458235 | 3890 | 3890 | 3890 | 3890 | 259 |
| 335 | 20240108 | 135800 | 1680450725 | 3875 | 3875 | 3875 | 3875 | 2 |
| 336 | 20240108 | 135700 | 1680442975 | 3875 | 3875 | 3875 | 3875 | 1324 |
| 337 | 20240108 | 135600 | 1675312475 | 3880 | 3880 | 3880 | 3880 | 431 |
| 338 | 20240108 | 135500 | 1673640195 | 3890 | 3875 | 3890 | 3875 | 2568 |
| 339 | 20240108 | 135400 | 1663689040 | 3875 | 3905 | 3905 | 3875 | 1637 |
| 340 | 20240108 | 135300 | 1657322005 | 3905 | 3905 | 3905 | 3905 | 0 |
| 341 | 20240108 | 135200 | 1657322005 | 3905 | 3880 | 3905 | 3880 | 4 |
| 342 | 20240108 | 135100 | 1657306460 | 3900 | 3890 | 3900 | 3890 | 3500 |
| 343 | 20240108 | 135000 | 1643668710 | 3890 | 3890 | 3890 | 3890 | 101 |
| 344 | 20240108 | 134900 | 1643275820 | 3890 | 3890 | 3890 | 3890 | 0 |
| 345 | 20240108 | 134800 | 1643275820 | 3890 | 3890 | 3890 | 3890 | 1 |
| 346 | 20240108 | 134700 | 1643271930 | 3875 | 3875 | 3875 | 3875 | 896 |
| 347 | 20240108 | 134600 | 1639799930 | 3875 | 3880 | 3880 | 3875 | 1259 |
| 348 | 20240108 | 134500 | 1634918290 | 3880 | 3880 | 3880 | 3880 | 25 |
| 349 | 20240108 | 134400 | 1634821290 | 3885 | 3885 | 3885 | 3885 | 0 |
| 350 | 20240108 | 134300 | 1634821290 | 3885 | 3880 | 3885 | 3880 | 900 |
| 351 | 20240108 | 134200 | 1631328790 | 3880 | 3880 | 3880 | 3880 | 133 |
| 352 | 20240108 | 134100 | 1630812750 | 3885 | 3885 | 3885 | 3885 | 80 |
| 353 | 20240108 | 134000 | 1630501950 | 3880 | 3885 | 3885 | 3880 | 260 |
| 354 | 20240108 | 133900 | 1629492905 | 3890 | 3885 | 3890 | 3880 | 690 |
| 355 | 20240108 | 133800 | 1626814905 | 3885 | 3885 | 3885 | 3885 | 0 |
| 356 | 20240108 | 133700 | 1626814905 | 3885 | 3885 | 3885 | 3885 | 674 |
| 357 | 20240108 | 133600 | 1624196415 | 3885 | 3895 | 3895 | 3885 | 2736 |
| 358 | 20240108 | 133500 | 1613553530 | 3895 | 3895 | 3895 | 3890 | 518 |
| 359 | 20240108 | 133400 | 1611536220 | 3895 | 3895 | 3895 | 3895 | 75 |
| 360 | 20240108 | 133300 | 1611244095 | 3895 | 3895 | 3895 | 3895 | 500 |
| 361 | 20240108 | 133200 | 1609296595 | 3895 | 3895 | 3895 | 3895 | 402 |
| 362 | 20240108 | 133100 | 1607730805 | 3895 | 3900 | 3900 | 3895 | 347 |
| 363 | 20240108 | 133000 | 1606378490 | 3905 | 3905 | 3905 | 3905 | 2 |
| 364 | 20240108 | 132900 | 1606370680 | 3905 | 3905 | 3905 | 3905 | 0 |
| 365 | 20240108 | 132800 | 1606370680 | 3905 | 3905 | 3905 | 3905 | 0 |
| 366 | 20240108 | 132700 | 1606370680 | 3905 | 3905 | 3905 | 3905 | 26 |
| 367 | 20240108 | 132600 | 1606269150 | 3910 | 3910 | 3910 | 3910 | 0 |
| 368 | 20240108 | 132500 | 1606269150 | 3910 | 3910 | 3910 | 3910 | 0 |
| 369 | 20240108 | 132400 | 1606269150 | 3910 | 3910 | 3910 | 3910 | 0 |
| 370 | 20240108 | 132300 | 1606269150 | 3910 | 3910 | 3910 | 3910 | 1 |
| 371 | 20240108 | 132200 | 1606265240 | 3895 | 3910 | 3915 | 3895 | 317 |
| 372 | 20240108 | 132100 | 1605025985 | 3910 | 3900 | 3910 | 3900 | 17 |
| 373 | 20240108 | 132000 | 1604959675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 374 | 20240108 | 131900 | 1604959675 | 3910 | 3910 | 3910 | 3910 | 0 |
| 375 | 20240108 | 131800 | 1604959675 | 3910 | 3910 | 3910 | 3910 | 1 |
| 376 | 20240108 | 131700 | 1604955765 | 3895 | 3895 | 3895 | 3895 | 0 |
| 377 | 20240108 | 131600 | 1604955765 | 3895 | 3895 | 3895 | 3890 | 574 |
| 378 | 20240108 | 131500 | 1602720390 | 3900 | 3900 | 3900 | 3900 | 34 |
| 379 | 20240108 | 131400 | 1602587790 | 3910 | 3910 | 3910 | 3910 | 0 |
| 380 | 20240108 | 131300 | 1602587790 | 3910 | 3910 | 3910 | 3910 | 0 |
| 381 | 20240108 | 131200 | 1602587790 | 3910 | 3910 | 3910 | 3910 | 0 |
| 382 | 20240108 | 131100 | 1602587790 | 3910 | 3910 | 3910 | 3910 | 0 |
| 383 | 20240108 | 131000 | 1602587790 | 3910 | 3910 | 3910 | 3910 | 0 |
| 384 | 20240108 | 130900 | 1602587790 | 3910 | 3900 | 3910 | 3900 | 183 |
| 385 | 20240108 | 130800 | 1601872890 | 3895 | 3895 | 3895 | 3895 | 63 |
| 386 | 20240108 | 130700 | 1601627505 | 3900 | 3895 | 3900 | 3895 | 162 |
| 387 | 20240108 | 130600 | 1600996505 | 3895 | 3895 | 3895 | 3895 | 419 |
| 388 | 20240108 | 130500 | 1599364500 | 3900 | 3900 | 3900 | 3900 | 637 |
| 389 | 20240108 | 130400 | 1596880200 | 3900 | 3900 | 3900 | 3900 | 31 |
| 390 | 20240108 | 130300 | 1596759300 | 3900 | 3900 | 3900 | 3900 | 2 |
| 391 | 20240108 | 130200 | 1596751500 | 3905 | 3905 | 3905 | 3905 | 126 |
| 392 | 20240108 | 130100 | 1596259470 | 3900 | 3900 | 3900 | 3900 | 278 |
| 393 | 20240108 | 130000 | 1595175270 | 3900 | 3905 | 3905 | 3895 | 3525 |
| 394 | 20240108 | 125900 | 1581427895 | 3910 | 3910 | 3910 | 3910 | 739 |
| 395 | 20240108 | 125800 | 1578538405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 396 | 20240108 | 125700 | 1578538405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 397 | 20240108 | 125600 | 1578538405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 398 | 20240108 | 125500 | 1578538405 | 3910 | 3910 | 3910 | 3910 | 1 |
| 399 | 20240108 | 125400 | 1578534495 | 3910 | 3920 | 3920 | 3910 | 104 |
| 400 | 20240108 | 125300 | 1578127845 | 3910 | 3910 | 3910 | 3910 | 1 |
| 401 | 20240108 | 125200 | 1578123935 | 3910 | 3910 | 3910 | 3910 | 0 |
| 402 | 20240108 | 125100 | 1578123935 | 3910 | 3910 | 3910 | 3910 | 345 |
| 403 | 20240108 | 125000 | 1576774985 | 3910 | 3920 | 3920 | 3910 | 31 |
| 404 | 20240108 | 124900 | 1576653735 | 3910 | 3915 | 3915 | 3910 | 1245 |
| 405 | 20240108 | 124800 | 1571783630 | 3915 | 3915 | 3915 | 3915 | 35 |
| 406 | 20240108 | 124700 | 1571646605 | 3925 | 3920 | 3925 | 3920 | 168 |
| 407 | 20240108 | 124600 | 1570988040 | 3920 | 3920 | 3920 | 3920 | 150 |
| 408 | 20240108 | 124500 | 1570400040 | 3925 | 3925 | 3925 | 3925 | 0 |
| 409 | 20240108 | 124400 | 1570400040 | 3925 | 3920 | 3925 | 3920 | 70 |
| 410 | 20240108 | 124300 | 1570125470 | 3925 | 3925 | 3925 | 3925 | 0 |
| 411 | 20240108 | 124200 | 1570125470 | 3925 | 3915 | 3925 | 3915 | 2 |
| 412 | 20240108 | 124100 | 1570117630 | 3925 | 3925 | 3925 | 3925 | 0 |
| 413 | 20240108 | 124000 | 1570117630 | 3925 | 3925 | 3925 | 3925 | 0 |
| 414 | 20240108 | 123900 | 1570117630 | 3925 | 3915 | 3925 | 3915 | 653 |
| 415 | 20240108 | 123800 | 1567555105 | 3925 | 3925 | 3925 | 3925 | 1 |
| 416 | 20240108 | 123700 | 1567551180 | 3925 | 3925 | 3925 | 3925 | 2 |
| 417 | 20240108 | 123600 | 1567543330 | 3925 | 3925 | 3925 | 3925 | 144 |
| 418 | 20240108 | 123500 | 1566978130 | 3925 | 3920 | 3925 | 3920 | 1103 |
| 419 | 20240108 | 123400 | 1562649820 | 3920 | 3920 | 3920 | 3920 | 0 |
| 420 | 20240108 | 123300 | 1562649820 | 3920 | 3920 | 3920 | 3920 | 0 |
| 421 | 20240108 | 123200 | 1562649820 | 3920 | 3920 | 3920 | 3920 | 603 |
| 422 | 20240108 | 123100 | 1560286060 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 423 | 20240108 | 123000 | 1556366060 | 3915 | 3910 | 3915 | 3910 | 284 |
| 424 | 20240108 | 122900 | 1555254350 | 3910 | 3910 | 3910 | 3910 | 114 |
| 425 | 20240108 | 122800 | 1554808610 | 3900 | 3905 | 3905 | 3900 | 471 |
| 426 | 20240108 | 122700 | 1552969360 | 3905 | 3905 | 3905 | 3905 | 500 |
| 427 | 20240108 | 122600 | 1551016860 | 3910 | 3910 | 3910 | 3910 | 0 |
| 428 | 20240108 | 122500 | 1551016860 | 3910 | 3910 | 3910 | 3910 | 503 |
| 429 | 20240108 | 122400 | 1549050130 | 3910 | 3915 | 3915 | 3910 | 37 |
| 430 | 20240108 | 122300 | 1548905455 | 3915 | 3915 | 3915 | 3915 | 0 |
| 431 | 20240108 | 122200 | 1548905455 | 3915 | 3910 | 3915 | 3910 | 60 |
| 432 | 20240108 | 122100 | 1548670805 | 3920 | 3915 | 3920 | 3910 | 249 |
| 433 | 20240108 | 122000 | 1547697110 | 3915 | 3915 | 3915 | 3905 | 4 |
| 434 | 20240108 | 121900 | 1547681470 | 3905 | 3905 | 3905 | 3905 | 100 |
| 435 | 20240108 | 121800 | 1547290970 | 3915 | 3905 | 3915 | 3905 | 43 |
| 436 | 20240108 | 121700 | 1547123035 | 3905 | 3905 | 3915 | 3905 | 26 |
| 437 | 20240108 | 121600 | 1547021335 | 3905 | 3915 | 3915 | 3905 | 100 |
| 438 | 20240108 | 121500 | 1546630055 | 3905 | 3910 | 3915 | 3905 | 392 |
| 439 | 20240108 | 121400 | 1545096915 | 3900 | 3910 | 3910 | 3900 | 164 |
| 440 | 20240108 | 121300 | 1544456245 | 3900 | 3900 | 3900 | 3900 | 6 |
| 441 | 20240108 | 121200 | 1544432845 | 3900 | 3900 | 3900 | 3900 | 154 |
| 442 | 20240108 | 121100 | 1543832245 | 3900 | 3900 | 3900 | 3900 | 118 |
| 443 | 20240108 | 121000 | 1543372045 | 3900 | 3905 | 3905 | 3900 | 28 |
| 444 | 20240108 | 120900 | 1543262800 | 3905 | 3905 | 3905 | 3905 | 114 |
| 445 | 20240108 | 120800 | 1542817630 | 3905 | 3900 | 3905 | 3900 | 986 |
| 446 | 20240108 | 120700 | 1538971675 | 3900 | 3900 | 3900 | 3900 | 3724 |
| 447 | 20240108 | 120600 | 1524448075 | 3905 | 3905 | 3905 | 3905 | 106 |
| 448 | 20240108 | 120500 | 1524034145 | 3905 | 3905 | 3905 | 3905 | 230 |
| 449 | 20240108 | 120400 | 1523135995 | 3905 | 3905 | 3905 | 3905 | 35 |
| 450 | 20240108 | 120300 | 1522999320 | 3910 | 3910 | 3910 | 3910 | 5 |
| 451 | 20240108 | 120200 | 1522979770 | 3905 | 3905 | 3905 | 3905 | 505 |
| 452 | 20240108 | 120100 | 1521007745 | 3910 | 3915 | 3915 | 3905 | 38 |
| 453 | 20240108 | 120000 | 1520859205 | 3915 | 3915 | 3915 | 3915 | 17 |
| 454 | 20240108 | 115900 | 1520792650 | 3915 | 3905 | 3915 | 3905 | 609 |
| 455 | 20240108 | 115800 | 1518411255 | 3915 | 3905 | 3915 | 3905 | 6 |
| 456 | 20240108 | 115700 | 1518387775 | 3905 | 3905 | 3905 | 3905 | 264 |
| 457 | 20240108 | 115600 | 1517356855 | 3905 | 3905 | 3905 | 3905 | 807 |
| 458 | 20240108 | 115500 | 1514205520 | 3910 | 3905 | 3910 | 3905 | 616 |
| 459 | 20240108 | 115400 | 1511799895 | 3910 | 3910 | 3910 | 3910 | 62 |
| 460 | 20240108 | 115300 | 1511557475 | 3905 | 3910 | 3925 | 3905 | 614 |
| 461 | 20240108 | 115200 | 1509159755 | 3920 | 3920 | 3925 | 3920 | 124 |
| 462 | 20240108 | 115100 | 1508673665 | 3905 | 3910 | 3910 | 3905 | 1834 |
| 463 | 20240108 | 115000 | 1501507935 | 3910 | 3910 | 3910 | 3910 | 0 |
| 464 | 20240108 | 114900 | 1501507935 | 3910 | 3915 | 3915 | 3910 | 411 |
| 465 | 20240108 | 114800 | 1499899605 | 3925 | 3920 | 3925 | 3920 | 86 |
| 466 | 20240108 | 114700 | 1499562475 | 3915 | 3920 | 3920 | 3915 | 1049 |
| 467 | 20240108 | 114600 | 1495450430 | 3920 | 3910 | 3920 | 3910 | 228 |
| 468 | 20240108 | 114500 | 1494558860 | 3905 | 3915 | 3915 | 3900 | 8837 |
| 469 | 20240108 | 114400 | 1460032555 | 3915 | 3930 | 3930 | 3915 | 2961 |
| 470 | 20240108 | 114300 | 1448434960 | 3935 | 3930 | 3935 | 3930 | 8 |
| 471 | 20240108 | 114200 | 1448403510 | 3915 | 3920 | 3930 | 3915 | 703 |
| 472 | 20240108 | 114100 | 1445646270 | 3915 | 3915 | 3925 | 3915 | 451 |
| 473 | 20240108 | 114000 | 1443880105 | 3915 | 3910 | 3925 | 3905 | 3058 |
| 474 | 20240108 | 113900 | 1431920415 | 3910 | 3930 | 3930 | 3905 | 8771 |
| 475 | 20240108 | 113800 | 1397569395 | 3925 | 3950 | 3950 | 3925 | 1864 |
| 476 | 20240108 | 113700 | 1390235690 | 3950 | 3955 | 3960 | 3925 | 5886 |
| 477 | 20240108 | 113600 | 1367007865 | 3950 | 3920 | 3950 | 3920 | 4405 |
| 478 | 20240108 | 113500 | 1349650280 | 3915 | 3930 | 3935 | 3910 | 5103 |
| 479 | 20240108 | 113400 | 1329645595 | 3930 | 3950 | 3950 | 3920 | 13002 |
| 480 | 20240108 | 113300 | 1278489975 | 3950 | 3950 | 3985 | 3940 | 5099 |
| 481 | 20240108 | 113200 | 1258317640 | 3945 | 3975 | 3990 | 3945 | 23462 |
| 482 | 20240108 | 113100 | 1165319560 | 3975 | 3985 | 4000 | 3970 | 12901 |
| 483 | 20240108 | 113000 | 1113957675 | 3980 | 4010 | 4020 | 3965 | 37736 |
| 484 | 20240108 | 112900 | 963211605 | 4010 | 4030 | 4030 | 3990 | 34167 |
| 485 | 20240108 | 112800 | 826342240 | 4030 | 4005 | 4040 | 3985 | 45733 |
| 486 | 20240108 | 112700 | 642696790 | 4030 | 3925 | 4050 | 3910 | 40342 |
| 487 | 20240108 | 112600 | 481549890 | 3930 | 3945 | 3945 | 3910 | 6524 |
| 488 | 20240108 | 112500 | 455982660 | 3945 | 3905 | 3945 | 3905 | 11983 |
| 489 | 20240108 | 112400 | 408887305 | 3905 | 3905 | 3905 | 3905 | 140 |
| 490 | 20240108 | 112300 | 408340605 | 3905 | 3905 | 3905 | 3905 | 100 |
| 491 | 20240108 | 112200 | 407950105 | 3905 | 3905 | 3905 | 3900 | 60 |
| 492 | 20240108 | 112100 | 407715825 | 3900 | 3905 | 3905 | 3900 | 1428 |
| 493 | 20240108 | 112000 | 402141610 | 3905 | 3905 | 3905 | 3905 | 589 |
| 494 | 20240108 | 111900 | 399841565 | 3900 | 3900 | 3900 | 3900 | 101 |
| 495 | 20240108 | 111800 | 399447665 | 3900 | 3900 | 3900 | 3900 | 163 |
| 496 | 20240108 | 111700 | 398811965 | 3900 | 3900 | 3900 | 3900 | 176 |
| 497 | 20240108 | 111600 | 398125565 | 3905 | 3905 | 3905 | 3905 | 0 |
| 498 | 20240108 | 111500 | 398125565 | 3905 | 3900 | 3905 | 3900 | 230 |
| 499 | 20240108 | 111400 | 397228540 | 3900 | 3900 | 3900 | 3900 | 416 |
| 500 | 20240108 | 111300 | 395606140 | 3885 | 3890 | 3890 | 3885 | 375 |
| 501 | 20240108 | 111200 | 394149165 | 3885 | 3885 | 3885 | 3885 | 0 |
| 502 | 20240108 | 111100 | 394149165 | 3885 | 3885 | 3885 | 3885 | 0 |
| 503 | 20240108 | 111000 | 394149165 | 3885 | 3885 | 3885 | 3885 | 77 |
| 504 | 20240108 | 110900 | 393850020 | 3890 | 3890 | 3890 | 3890 | 1577 |
| 505 | 20240108 | 110800 | 387715490 | 3890 | 3895 | 3895 | 3890 | 2340 |
| 506 | 20240108 | 110700 | 378602670 | 3895 | 3895 | 3895 | 3895 | 0 |
| 507 | 20240108 | 110600 | 378602670 | 3895 | 3895 | 3895 | 3895 | 1 |
| 508 | 20240108 | 110500 | 378598775 | 3895 | 3895 | 3895 | 3895 | 1 |
| 509 | 20240108 | 110400 | 378594880 | 3900 | 3900 | 3900 | 3900 | 322 |
| 510 | 20240108 | 110300 | 377339080 | 3905 | 3900 | 3910 | 3900 | 2967 |
| 511 | 20240108 | 110200 | 365763940 | 3900 | 3905 | 3905 | 3900 | 147 |
| 512 | 20240108 | 110100 | 365189910 | 3905 | 3905 | 3910 | 3905 | 728 |
| 513 | 20240108 | 110000 | 362347035 | 3905 | 3905 | 3905 | 3900 | 35 |
| 514 | 20240108 | 105900 | 362210365 | 3905 | 3905 | 3905 | 3900 | 786 |
| 515 | 20240108 | 105800 | 359141525 | 3905 | 3910 | 3910 | 3905 | 920 |
| 516 | 20240108 | 105700 | 355548850 | 3905 | 3910 | 3910 | 3905 | 19 |
| 517 | 20240108 | 105600 | 355474575 | 3910 | 3915 | 3915 | 3910 | 22 |
| 518 | 20240108 | 105500 | 355388550 | 3910 | 3910 | 3910 | 3910 | 0 |
| 519 | 20240108 | 105400 | 355388550 | 3910 | 3910 | 3910 | 3910 | 265 |
| 520 | 20240108 | 105300 | 354352400 | 3910 | 3910 | 3910 | 3910 | 10 |
| 521 | 20240108 | 105200 | 354313300 | 3905 | 3915 | 3915 | 3905 | 981 |
| 522 | 20240108 | 105100 | 350477865 | 3915 | 3915 | 3915 | 3915 | 1 |
| 523 | 20240108 | 105000 | 350473950 | 3905 | 3915 | 3915 | 3905 | 255 |
| 524 | 20240108 | 104900 | 349476025 | 3915 | 3905 | 3915 | 3905 | 4 |
| 525 | 20240108 | 104800 | 349460395 | 3915 | 3915 | 3915 | 3915 | 890 |
| 526 | 20240108 | 104700 | 345976045 | 3915 | 3915 | 3915 | 3915 | 1 |
| 527 | 20240108 | 104600 | 345972130 | 3910 | 3905 | 3910 | 3905 | 2022 |
| 528 | 20240108 | 104500 | 338070530 | 3895 | 3905 | 3905 | 3895 | 2636 |
| 529 | 20240108 | 104400 | 327800750 | 3905 | 3905 | 3905 | 3905 | 338 |
| 530 | 20240108 | 104300 | 326480860 | 3905 | 3905 | 3905 | 3905 | 0 |
| 531 | 20240108 | 104200 | 326480860 | 3905 | 3905 | 3905 | 3905 | 6 |
| 532 | 20240108 | 104100 | 326457430 | 3890 | 3890 | 3890 | 3890 | 123 |
| 533 | 20240108 | 104000 | 325978960 | 3905 | 3900 | 3905 | 3900 | 18 |
| 534 | 20240108 | 103900 | 325908755 | 3900 | 3900 | 3900 | 3900 | 6 |
| 535 | 20240108 | 103800 | 325885355 | 3900 | 3900 | 3900 | 3900 | 385 |
| 536 | 20240108 | 103700 | 324383855 | 3900 | 3900 | 3900 | 3895 | 220 |
| 537 | 20240108 | 103600 | 323525900 | 3900 | 3900 | 3900 | 3900 | 0 |
| 538 | 20240108 | 103500 | 323525900 | 3900 | 3900 | 3900 | 3900 | 1 |
| 539 | 20240108 | 103400 | 323522000 | 3895 | 3895 | 3895 | 3895 | 0 |
| 540 | 20240108 | 103300 | 323522000 | 3895 | 3895 | 3895 | 3895 | 121 |
| 541 | 20240108 | 103200 | 323050705 | 3895 | 3895 | 3895 | 3895 | 1 |
| 542 | 20240108 | 103100 | 323046810 | 3885 | 3885 | 3885 | 3885 | 0 |
| 543 | 20240108 | 103000 | 323046810 | 3885 | 3885 | 3885 | 3885 | 40 |
| 544 | 20240108 | 102900 | 322891410 | 3885 | 3885 | 3885 | 3885 | 1448 |
| 545 | 20240108 | 102800 | 317265930 | 3885 | 3885 | 3885 | 3885 | 600 |
| 546 | 20240108 | 102700 | 314934930 | 3885 | 3885 | 3885 | 3885 | 1143 |
| 547 | 20240108 | 102600 | 310494375 | 3885 | 3885 | 3885 | 3885 | 0 |
| 548 | 20240108 | 102500 | 310494375 | 3885 | 3885 | 3885 | 3885 | 50 |
| 549 | 20240108 | 102400 | 310300125 | 3885 | 3885 | 3885 | 3885 | 385 |
| 550 | 20240108 | 102300 | 308804400 | 3885 | 3885 | 3885 | 3885 | 1330 |
| 551 | 20240108 | 102200 | 303637350 | 3885 | 3885 | 3885 | 3885 | 1264 |
| 552 | 20240108 | 102100 | 298726710 | 3885 | 3900 | 3900 | 3885 | 54 |
| 553 | 20240108 | 102000 | 298516125 | 3900 | 3885 | 3900 | 3885 | 175 |
| 554 | 20240108 | 101900 | 297836100 | 3880 | 3890 | 3890 | 3880 | 220 |
| 555 | 20240108 | 101800 | 296981360 | 3905 | 3905 | 3905 | 3905 | 0 |
| 556 | 20240108 | 101700 | 296981360 | 3905 | 3905 | 3905 | 3905 | 198 |
| 557 | 20240108 | 101600 | 296208170 | 3900 | 3900 | 3900 | 3900 | 194 |
| 558 | 20240108 | 101500 | 295451570 | 3885 | 3885 | 3885 | 3885 | 10 |
| 559 | 20240108 | 101400 | 295412720 | 3885 | 3885 | 3885 | 3885 | 210 |
| 560 | 20240108 | 101300 | 294596870 | 3905 | 3885 | 3905 | 3885 | 2 |
| 561 | 20240108 | 101200 | 294589080 | 3910 | 3885 | 3915 | 3885 | 2085 |
| 562 | 20240108 | 101100 | 286458860 | 3880 | 3880 | 3880 | 3880 | 0 |
| 563 | 20240108 | 101000 | 286458860 | 3880 | 3880 | 3880 | 3880 | 30 |
| 564 | 20240108 | 100900 | 286342460 | 3880 | 3900 | 3900 | 3880 | 3940 |
| 565 | 20240108 | 100800 | 271036260 | 3900 | 3900 | 3900 | 3900 | 49 |
| 566 | 20240108 | 100700 | 270845160 | 3905 | 3905 | 3905 | 3905 | 23 |
| 567 | 20240108 | 100600 | 270755345 | 3905 | 3905 | 3905 | 3905 | 77 |
| 568 | 20240108 | 100500 | 270454660 | 3905 | 3895 | 3905 | 3895 | 1658 |
| 569 | 20240108 | 100400 | 263987190 | 3905 | 3910 | 3910 | 3905 | 4 |
| 570 | 20240108 | 100300 | 263971555 | 3905 | 3905 | 3905 | 3905 | 1055 |
| 571 | 20240108 | 100200 | 259851780 | 3890 | 3895 | 3895 | 3890 | 100 |
| 572 | 20240108 | 100100 | 259462515 | 3890 | 3890 | 3890 | 3890 | 1 |
| 573 | 20240108 | 100000 | 259458625 | 3905 | 3895 | 3905 | 3895 | 105 |
| 574 | 20240108 | 095900 | 259049600 | 3895 | 3900 | 3900 | 3895 | 2042 |
| 575 | 20240108 | 095800 | 251091870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 576 | 20240108 | 095700 | 251091870 | 3895 | 3905 | 3905 | 3895 | 980 |
| 577 | 20240108 | 095600 | 247266720 | 3905 | 3905 | 3905 | 3905 | 0 |
| 578 | 20240108 | 095500 | 247266720 | 3905 | 3905 | 3905 | 3905 | 0 |
| 579 | 20240108 | 095400 | 247266720 | 3905 | 3905 | 3905 | 3905 | 68 |
| 580 | 20240108 | 095300 | 247001180 | 3905 | 3905 | 3910 | 3905 | 131 |
| 581 | 20240108 | 095200 | 246489620 | 3895 | 3900 | 3900 | 3895 | 350 |
| 582 | 20240108 | 095100 | 245126095 | 3895 | 3900 | 3905 | 3895 | 242 |
| 583 | 20240108 | 095000 | 244182050 | 3900 | 3905 | 3905 | 3900 | 101 |
| 584 | 20240108 | 094900 | 243787900 | 3905 | 3915 | 3915 | 3905 | 687 |
| 585 | 20240108 | 094800 | 241101495 | 3915 | 3915 | 3915 | 3915 | 1 |
| 586 | 20240108 | 094700 | 241097580 | 3905 | 3905 | 3910 | 3905 | 3553 |
| 587 | 20240108 | 094600 | 227212945 | 3895 | 3905 | 3905 | 3895 | 2277 |
| 588 | 20240108 | 094500 | 218338190 | 3905 | 3900 | 3905 | 3900 | 152 |
| 589 | 20240108 | 094400 | 217744890 | 3900 | 3905 | 3910 | 3900 | 771 |
| 590 | 20240108 | 094300 | 214734660 | 3905 | 3910 | 3910 | 3905 | 605 |
| 591 | 20240108 | 094200 | 212371620 | 3905 | 3895 | 3905 | 3895 | 2081 |
| 592 | 20240108 | 094100 | 204254090 | 3895 | 3890 | 3895 | 3890 | 263 |
| 593 | 20240108 | 094000 | 203230210 | 3890 | 3890 | 3890 | 3880 | 28 |
| 594 | 20240108 | 093900 | 203121475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 595 | 20240108 | 093800 | 203121475 | 3880 | 3890 | 3890 | 3880 | 90 |
| 596 | 20240108 | 093700 | 202772025 | 3880 | 3885 | 3885 | 3880 | 324 |
| 597 | 20240108 | 093600 | 201513675 | 3890 | 3890 | 3890 | 3890 | 20 |
| 598 | 20240108 | 093500 | 201435875 | 3885 | 3885 | 3885 | 3885 | 1001 |
| 599 | 20240108 | 093400 | 197546990 | 3890 | 3900 | 3900 | 3890 | 631 |
| 600 | 20240108 | 093300 | 195089930 | 3900 | 3900 | 3900 | 3895 | 228 |
| 601 | 20240108 | 093200 | 194201180 | 3900 | 3900 | 3900 | 3900 | 930 |
| 602 | 20240108 | 093100 | 190574180 | 3905 | 3895 | 3905 | 3895 | 1126 |
| 603 | 20240108 | 093000 | 186184085 | 3895 | 3895 | 3895 | 3895 | 1 |
| 604 | 20240108 | 092900 | 186180190 | 3890 | 3890 | 3890 | 3890 | 666 |
| 605 | 20240108 | 092800 | 183589450 | 3890 | 3885 | 3890 | 3885 | 39 |
| 606 | 20240108 | 092700 | 183437755 | 3885 | 3885 | 3885 | 3880 | 800 |
| 607 | 20240108 | 092600 | 180330315 | 3880 | 3880 | 3880 | 3880 | 0 |
| 608 | 20240108 | 092500 | 180330315 | 3880 | 3880 | 3880 | 3880 | 35 |
| 609 | 20240108 | 092400 | 180194515 | 3875 | 3875 | 3875 | 3875 | 0 |
| 610 | 20240108 | 092300 | 180194515 | 3875 | 3885 | 3885 | 3875 | 44 |
| 611 | 20240108 | 092200 | 180023865 | 3880 | 3880 | 3880 | 3880 | 400 |
| 612 | 20240108 | 092100 | 178471865 | 3880 | 3885 | 3885 | 3880 | 658 |
| 613 | 20240108 | 092000 | 175916535 | 3880 | 3880 | 3880 | 3880 | 33 |
| 614 | 20240108 | 091900 | 175788495 | 3880 | 3885 | 3885 | 3880 | 211 |
| 615 | 20240108 | 091800 | 174968765 | 3880 | 3880 | 3880 | 3880 | 2089 |
| 616 | 20240108 | 091700 | 166863445 | 3880 | 3880 | 3880 | 3880 | 778 |
| 617 | 20240108 | 091600 | 163844805 | 3880 | 3880 | 3880 | 3880 | 3 |
| 618 | 20240108 | 091500 | 163833165 | 3880 | 3880 | 3880 | 3880 | 135 |
| 619 | 20240108 | 091400 | 163309365 | 3880 | 3885 | 3885 | 3880 | 119 |
| 620 | 20240108 | 091300 | 162847635 | 3885 | 3880 | 3885 | 3875 | 3696 |
| 621 | 20240108 | 091200 | 148515840 | 3885 | 3890 | 3890 | 3885 | 1417 |
| 622 | 20240108 | 091100 | 143006985 | 3885 | 3890 | 3910 | 3885 | 208 |
| 623 | 20240108 | 091000 | 142198370 | 3890 | 3900 | 3900 | 3890 | 378 |
| 624 | 20240108 | 090900 | 140727450 | 3900 | 3900 | 3910 | 3900 | 731 |
| 625 | 20240108 | 090800 | 137873685 | 3900 | 3900 | 3910 | 3885 | 3735 |
| 626 | 20240108 | 090700 | 123323710 | 3895 | 3895 | 3895 | 3885 | 3728 |
| 627 | 20240108 | 090600 | 108826870 | 3895 | 3900 | 3900 | 3895 | 885 |
| 628 | 20240108 | 090500 | 105377290 | 3900 | 3910 | 3910 | 3895 | 3821 |
| 629 | 20240108 | 090400 | 90456805 | 3915 | 3925 | 3925 | 3905 | 1100 |
| 630 | 20240108 | 090300 | 86151170 | 3920 | 3885 | 3930 | 3885 | 16553 |
| 631 | 20240108 | 090200 | 21406710 | 3885 | 3865 | 3885 | 3860 | 1101 |
| 632 | 20240108 | 090100 | 17145435 | 3860 | 3860 | 3875 | 3860 | 541 |
| 633 | 20240108 | 090000 | 15055155 | 3870 | 3850 | 3870 | 3840 | 3712 |