29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 190000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 3177 |
| 3 | 20240109 | 185900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20240109 | 185800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20240109 | 185700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20240109 | 185600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20240109 | 185500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20240109 | 185400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20240109 | 185300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20240109 | 185200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20240109 | 185100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20240109 | 185000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20240109 | 184900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20240109 | 184800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20240109 | 184700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20240109 | 184600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20240109 | 184500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20240109 | 184400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20240109 | 184300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20240109 | 184200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20240109 | 184100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20240109 | 184000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20240109 | 183900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20240109 | 183800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20240109 | 183700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20240109 | 183600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20240109 | 183500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20240109 | 183400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20240109 | 183300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20240109 | 183200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20240109 | 183100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20240109 | 183000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 3177 |
| 33 | 20240109 | 182900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20240109 | 182800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20240109 | 182700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20240109 | 182600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20240109 | 182500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20240109 | 182400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20240109 | 182300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20240109 | 182200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20240109 | 182100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20240109 | 182000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20240109 | 181900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20240109 | 181800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20240109 | 181700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20240109 | 181600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20240109 | 181500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20240109 | 181400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20240109 | 181300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20240109 | 181200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20240109 | 181100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20240109 | 181000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20240109 | 180900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20240109 | 180800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20240109 | 180700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20240109 | 180600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20240109 | 180500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20240109 | 180400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20240109 | 180300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20240109 | 180200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20240109 | 180100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20240109 | 180000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 3177 |
| 63 | 20240109 | 175900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20240109 | 175800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20240109 | 175700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20240109 | 175600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20240109 | 175500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20240109 | 175400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20240109 | 175300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20240109 | 175200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20240109 | 175100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20240109 | 175000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20240109 | 174900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20240109 | 174800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20240109 | 174700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20240109 | 174600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20240109 | 174500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20240109 | 174400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20240109 | 174300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20240109 | 174200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20240109 | 174100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20240109 | 174000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20240109 | 173900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20240109 | 173800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20240109 | 173700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20240109 | 173600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20240109 | 173500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20240109 | 173400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20240109 | 173300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20240109 | 173200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20240109 | 173100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20240109 | 173000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 3177 |
| 93 | 20240109 | 172900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20240109 | 172800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20240109 | 172700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20240109 | 172600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20240109 | 172500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20240109 | 172400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20240109 | 172300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20240109 | 172200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20240109 | 172100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20240109 | 172000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20240109 | 171900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20240109 | 171800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20240109 | 171700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20240109 | 171600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20240109 | 171500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20240109 | 171400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20240109 | 171300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20240109 | 171200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20240109 | 171100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20240109 | 171000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20240109 | 170900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20240109 | 170800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20240109 | 170700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20240109 | 170600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20240109 | 170500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20240109 | 170400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20240109 | 170300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20240109 | 170200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20240109 | 170100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20240109 | 170000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 3177 |
| 123 | 20240109 | 165900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20240109 | 165800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20240109 | 165700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20240109 | 165600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20240109 | 165500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20240109 | 165400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20240109 | 165300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20240109 | 165200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20240109 | 165100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20240109 | 165000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20240109 | 164900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20240109 | 164800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20240109 | 164700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20240109 | 164600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20240109 | 164500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20240109 | 164400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20240109 | 164300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20240109 | 164200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20240109 | 164100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20240109 | 164000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20240109 | 163900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20240109 | 163800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20240109 | 163700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20240109 | 163600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20240109 | 163500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20240109 | 163400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20240109 | 163300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20240109 | 163200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20240109 | 163100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20240109 | 163000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 3177 |
| 153 | 20240109 | 162900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20240109 | 162800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20240109 | 162700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20240109 | 162600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20240109 | 162500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20240109 | 162400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20240109 | 162300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20240109 | 162200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20240109 | 162100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20240109 | 162000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20240109 | 161900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20240109 | 161800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20240109 | 161700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20240109 | 161600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20240109 | 161500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20240109 | 161400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20240109 | 161300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20240109 | 161200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20240109 | 161100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20240109 | 161000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20240109 | 160900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20240109 | 160800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20240109 | 160700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20240109 | 160600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20240109 | 160500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20240109 | 160400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20240109 | 160300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20240109 | 160200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20240109 | 160100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20240109 | 160000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 3177 |
| 183 | 20240109 | 155900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20240109 | 155800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20240109 | 155700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20240109 | 155600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 187 | 20240109 | 155500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20240109 | 155400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20240109 | 155300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20240109 | 155200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 191 | 20240109 | 155100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 192 | 20240109 | 155000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 193 | 20240109 | 154900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 194 | 20240109 | 154800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 195 | 20240109 | 154700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 196 | 20240109 | 154600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20240109 | 154500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 198 | 20240109 | 154400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 199 | 20240109 | 154300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 200 | 20240109 | 154200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 201 | 20240109 | 154100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 202 | 20240109 | 154000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20240109 | 153900 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20240109 | 153800 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20240109 | 153700 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 206 | 20240109 | 153600 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 207 | 20240109 | 153500 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 208 | 20240109 | 153400 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 209 | 20240109 | 153300 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 210 | 20240109 | 153200 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 211 | 20240109 | 153100 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 212 | 20240109 | 153000 | 1926134300 | 6570 | 6570 | 6570 | 6570 | 6354 |
| 213 | 20240109 | 152900 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 214 | 20240109 | 152800 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 215 | 20240109 | 152700 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 216 | 20240109 | 152600 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 217 | 20240109 | 152500 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 218 | 20240109 | 152400 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 219 | 20240109 | 152300 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 220 | 20240109 | 152200 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 221 | 20240109 | 152100 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 222 | 20240109 | 152000 | 1905261410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 223 | 20240109 | 151900 | 1905261410 | 6570 | 6580 | 6580 | 6570 | 22 |
| 224 | 20240109 | 151800 | 1905116770 | 6590 | 6580 | 6590 | 6580 | 2625 |
| 225 | 20240109 | 151700 | 1887834190 | 6580 | 6580 | 6590 | 6580 | 727 |
| 226 | 20240109 | 151600 | 1883046170 | 6580 | 6560 | 6580 | 6560 | 2562 |
| 227 | 20240109 | 151500 | 1866214850 | 6580 | 6560 | 6580 | 6560 | 421 |
| 228 | 20240109 | 151400 | 1863445710 | 6560 | 6580 | 6580 | 6560 | 5 |
| 229 | 20240109 | 151300 | 1863412890 | 6570 | 6570 | 6580 | 6560 | 60 |
| 230 | 20240109 | 151200 | 1863018700 | 6570 | 6570 | 6580 | 6570 | 563 |
| 231 | 20240109 | 151100 | 1859314190 | 6580 | 6570 | 6580 | 6560 | 115 |
| 232 | 20240109 | 151000 | 1858558720 | 6570 | 6560 | 6570 | 6560 | 309 |
| 233 | 20240109 | 150900 | 1856528620 | 6580 | 6570 | 6580 | 6560 | 80 |
| 234 | 20240109 | 150800 | 1856003030 | 6560 | 6570 | 6580 | 6560 | 506 |
| 235 | 20240109 | 150700 | 1852678630 | 6580 | 6570 | 6580 | 6570 | 294 |
| 236 | 20240109 | 150600 | 1850744140 | 6580 | 6570 | 6580 | 6570 | 54 |
| 237 | 20240109 | 150500 | 1850389350 | 6570 | 6580 | 6580 | 6570 | 445 |
| 238 | 20240109 | 150400 | 1847464380 | 6590 | 6580 | 6590 | 6580 | 5 |
| 239 | 20240109 | 150300 | 1847431460 | 6580 | 6580 | 6580 | 6580 | 904 |
| 240 | 20240109 | 150200 | 1841483140 | 6580 | 6590 | 6590 | 6580 | 647 |
| 241 | 20240109 | 150100 | 1837221440 | 6590 | 6590 | 6590 | 6580 | 5 |
| 242 | 20240109 | 150000 | 1837188520 | 6570 | 6570 | 6570 | 6570 | 3 |
| 243 | 20240109 | 145900 | 1837168810 | 6570 | 6570 | 6570 | 6570 | 303 |
| 244 | 20240109 | 145800 | 1835178100 | 6570 | 6590 | 6590 | 6570 | 469 |
| 245 | 20240109 | 145700 | 1832093630 | 6590 | 6590 | 6590 | 6580 | 2270 |
| 246 | 20240109 | 145600 | 1817134350 | 6590 | 6590 | 6600 | 6590 | 103 |
| 247 | 20240109 | 145500 | 1816454580 | 6610 | 6600 | 6610 | 6590 | 1105 |
| 248 | 20240109 | 145400 | 1809161570 | 6600 | 6570 | 6600 | 6570 | 1775 |
| 249 | 20240109 | 145300 | 1797458680 | 6570 | 6570 | 6570 | 6560 | 289 |
| 250 | 20240109 | 145200 | 1795559970 | 6570 | 6570 | 6580 | 6560 | 847 |
| 251 | 20240109 | 145100 | 1789994890 | 6560 | 6550 | 6560 | 6550 | 294 |
| 252 | 20240109 | 145000 | 1788066570 | 6550 | 6540 | 6560 | 6540 | 5434 |
| 253 | 20240109 | 144900 | 1752429230 | 6550 | 6540 | 6550 | 6540 | 1210 |
| 254 | 20240109 | 144800 | 1744503760 | 6540 | 6550 | 6560 | 6540 | 3118 |
| 255 | 20240109 | 144700 | 1724079600 | 6560 | 6560 | 6560 | 6550 | 1080 |
| 256 | 20240109 | 144600 | 1716995310 | 6560 | 6560 | 6560 | 6550 | 3203 |
| 257 | 20240109 | 144500 | 1695983650 | 6560 | 6570 | 6580 | 6560 | 556 |
| 258 | 20240109 | 144400 | 1692330770 | 6570 | 6570 | 6570 | 6570 | 4 |
| 259 | 20240109 | 144300 | 1692304490 | 6570 | 6570 | 6580 | 6570 | 208 |
| 260 | 20240109 | 144200 | 1690937880 | 6570 | 6570 | 6570 | 6570 | 53 |
| 261 | 20240109 | 144100 | 1690589670 | 6570 | 6570 | 6570 | 6570 | 3 |
| 262 | 20240109 | 144000 | 1690569960 | 6570 | 6570 | 6570 | 6570 | 5 |
| 263 | 20240109 | 143900 | 1690537110 | 6570 | 6570 | 6570 | 6570 | 127 |
| 264 | 20240109 | 143800 | 1689702720 | 6570 | 6570 | 6590 | 6570 | 5 |
| 265 | 20240109 | 143700 | 1689669850 | 6590 | 6570 | 6590 | 6570 | 79 |
| 266 | 20240109 | 143600 | 1689149300 | 6570 | 6590 | 6590 | 6570 | 28 |
| 267 | 20240109 | 143500 | 1688964840 | 6590 | 6580 | 6590 | 6580 | 4410 |
| 268 | 20240109 | 143400 | 1659903040 | 6570 | 6560 | 6570 | 6560 | 911 |
| 269 | 20240109 | 143300 | 1653917840 | 6560 | 6560 | 6570 | 6560 | 10 |
| 270 | 20240109 | 143200 | 1653852170 | 6560 | 6560 | 6570 | 6560 | 102 |
| 271 | 20240109 | 143100 | 1653183040 | 6560 | 6550 | 6560 | 6550 | 3184 |
| 272 | 20240109 | 143000 | 1632327820 | 6550 | 6570 | 6570 | 6550 | 3838 |
| 273 | 20240109 | 142900 | 1607162400 | 6570 | 6570 | 6570 | 6570 | 458 |
| 274 | 20240109 | 142800 | 1604153340 | 6570 | 6570 | 6570 | 6570 | 0 |
| 275 | 20240109 | 142700 | 1604153340 | 6570 | 6570 | 6570 | 6570 | 160 |
| 276 | 20240109 | 142600 | 1603102140 | 6580 | 6580 | 6580 | 6580 | 20 |
| 277 | 20240109 | 142500 | 1602970540 | 6580 | 6580 | 6580 | 6580 | 288 |
| 278 | 20240109 | 142400 | 1601075500 | 6570 | 6570 | 6570 | 6570 | 118 |
| 279 | 20240109 | 142300 | 1600300240 | 6570 | 6570 | 6570 | 6570 | 50 |
| 280 | 20240109 | 142200 | 1599971740 | 6570 | 6570 | 6570 | 6570 | 80 |
| 281 | 20240109 | 142100 | 1599446140 | 6590 | 6590 | 6590 | 6590 | 2 |
| 282 | 20240109 | 142000 | 1599432960 | 6590 | 6570 | 6590 | 6570 | 121 |
| 283 | 20240109 | 141900 | 1598637970 | 6570 | 6570 | 6570 | 6570 | 922 |
| 284 | 20240109 | 141800 | 1592580430 | 6580 | 6580 | 6580 | 6580 | 5901 |
| 285 | 20240109 | 141700 | 1553751850 | 6590 | 6590 | 6590 | 6590 | 1 |
| 286 | 20240109 | 141600 | 1553745260 | 6590 | 6590 | 6590 | 6590 | 51 |
| 287 | 20240109 | 141500 | 1553409170 | 6590 | 6590 | 6590 | 6570 | 403 |
| 288 | 20240109 | 141400 | 1550757390 | 6600 | 6580 | 6600 | 6570 | 286 |
| 289 | 20240109 | 141300 | 1548878310 | 6580 | 6580 | 6600 | 6580 | 105 |
| 290 | 20240109 | 141200 | 1548185410 | 6570 | 6580 | 6580 | 6570 | 7 |
| 291 | 20240109 | 141100 | 1548139410 | 6570 | 6580 | 6600 | 6570 | 101 |
| 292 | 20240109 | 141000 | 1547472860 | 6600 | 6600 | 6600 | 6600 | 0 |
| 293 | 20240109 | 140900 | 1547472860 | 6600 | 6560 | 6600 | 6560 | 800 |
| 294 | 20240109 | 140800 | 1542204880 | 6580 | 6580 | 6580 | 6580 | 152 |
| 295 | 20240109 | 140700 | 1541204720 | 6580 | 6580 | 6580 | 6560 | 3550 |
| 296 | 20240109 | 140600 | 1517898500 | 6590 | 6600 | 6600 | 6590 | 101 |
| 297 | 20240109 | 140500 | 1517232900 | 6600 | 6610 | 6610 | 6600 | 100 |
| 298 | 20240109 | 140400 | 1516572000 | 6610 | 6610 | 6610 | 6610 | 1313 |
| 299 | 20240109 | 140300 | 1507893070 | 6610 | 6610 | 6610 | 6600 | 226 |
| 300 | 20240109 | 140200 | 1506399230 | 6610 | 6610 | 6610 | 6610 | 575 |
| 301 | 20240109 | 140100 | 1502598480 | 6610 | 6610 | 6610 | 6610 | 201 |
| 302 | 20240109 | 140000 | 1501269870 | 6610 | 6610 | 6610 | 6610 | 783 |
| 303 | 20240109 | 135900 | 1496094240 | 6610 | 6620 | 6620 | 6600 | 352 |
| 304 | 20240109 | 135800 | 1493765940 | 6620 | 6620 | 6620 | 6620 | 268 |
| 305 | 20240109 | 135700 | 1491991780 | 6620 | 6630 | 6630 | 6570 | 1656 |
| 306 | 20240109 | 135600 | 1481077430 | 6620 | 6630 | 6630 | 6620 | 747 |
| 307 | 20240109 | 135500 | 1476129930 | 6630 | 6620 | 6630 | 6620 | 762 |
| 308 | 20240109 | 135400 | 1471078600 | 6620 | 6630 | 6630 | 6610 | 441 |
| 309 | 20240109 | 135300 | 1468158350 | 6630 | 6630 | 6630 | 6570 | 1320 |
| 310 | 20240109 | 135200 | 1459447440 | 6630 | 6630 | 6630 | 6630 | 1001 |
| 311 | 20240109 | 135100 | 1452810810 | 6630 | 6620 | 6630 | 6620 | 253 |
| 312 | 20240109 | 135000 | 1451133430 | 6630 | 6640 | 6640 | 6600 | 257 |
| 313 | 20240109 | 134900 | 1449429010 | 6640 | 6630 | 6640 | 6630 | 276 |
| 314 | 20240109 | 134800 | 1447598040 | 6630 | 6630 | 6640 | 6610 | 1024 |
| 315 | 20240109 | 134700 | 1440810110 | 6630 | 6630 | 6630 | 6620 | 455 |
| 316 | 20240109 | 134600 | 1437795560 | 6630 | 6620 | 6630 | 6620 | 830 |
| 317 | 20240109 | 134500 | 1432299670 | 6620 | 6630 | 6630 | 6610 | 277 |
| 318 | 20240109 | 134400 | 1430464490 | 6630 | 6630 | 6630 | 6630 | 6 |
| 319 | 20240109 | 134300 | 1430424710 | 6630 | 6600 | 6630 | 6600 | 2 |
| 320 | 20240109 | 134200 | 1430411480 | 6630 | 6600 | 6630 | 6600 | 626 |
| 321 | 20240109 | 134100 | 1426279850 | 6610 | 6620 | 6620 | 6610 | 750 |
| 322 | 20240109 | 134000 | 1421321200 | 6650 | 6640 | 6650 | 6640 | 285 |
| 323 | 20240109 | 133900 | 1419426930 | 6610 | 6640 | 6650 | 6610 | 1171 |
| 324 | 20240109 | 133800 | 1411669730 | 6640 | 6640 | 6650 | 6620 | 845 |
| 325 | 20240109 | 133700 | 1406064800 | 6650 | 6640 | 6650 | 6640 | 680 |
| 326 | 20240109 | 133600 | 1401546820 | 6640 | 6650 | 6650 | 6640 | 681 |
| 327 | 20240109 | 133500 | 1397020570 | 6650 | 6640 | 6650 | 6630 | 3332 |
| 328 | 20240109 | 133400 | 1374870450 | 6640 | 6650 | 6650 | 6640 | 721 |
| 329 | 20240109 | 133300 | 1370078580 | 6650 | 6630 | 6650 | 6630 | 15618 |
| 330 | 20240109 | 133200 | 1266266270 | 6630 | 6640 | 6640 | 6630 | 1852 |
| 331 | 20240109 | 133100 | 1253979280 | 6640 | 6620 | 6640 | 6620 | 10196 |
| 332 | 20240109 | 133000 | 1186365960 | 6620 | 6610 | 6620 | 6610 | 526 |
| 333 | 20240109 | 132900 | 1182884340 | 6620 | 6610 | 6620 | 6610 | 373 |
| 334 | 20240109 | 132800 | 1180415580 | 6620 | 6610 | 6620 | 6610 | 637 |
| 335 | 20240109 | 132700 | 1176201770 | 6620 | 6610 | 6620 | 6610 | 331 |
| 336 | 20240109 | 132600 | 1174010800 | 6620 | 6610 | 6620 | 6600 | 346 |
| 337 | 20240109 | 132500 | 1171722040 | 6610 | 6620 | 6620 | 6610 | 461 |
| 338 | 20240109 | 132400 | 1168672330 | 6620 | 6620 | 6620 | 6620 | 300 |
| 339 | 20240109 | 132300 | 1166686330 | 6620 | 6620 | 6630 | 6610 | 3112 |
| 340 | 20240109 | 132200 | 1146087630 | 6610 | 6610 | 6620 | 6610 | 1000 |
| 341 | 20240109 | 132100 | 1139474480 | 6620 | 6620 | 6620 | 6610 | 1242 |
| 342 | 20240109 | 132000 | 1131261890 | 6620 | 6620 | 6620 | 6610 | 686 |
| 343 | 20240109 | 131900 | 1126722570 | 6620 | 6620 | 6620 | 6600 | 392 |
| 344 | 20240109 | 131800 | 1124129390 | 6630 | 6610 | 6630 | 6580 | 9840 |
| 345 | 20240109 | 131700 | 1059051670 | 6610 | 6610 | 6610 | 6580 | 702 |
| 346 | 20240109 | 131600 | 1054418950 | 6610 | 6610 | 6610 | 6600 | 410 |
| 347 | 20240109 | 131500 | 1051709860 | 6610 | 6610 | 6610 | 6590 | 519 |
| 348 | 20240109 | 131400 | 1048283380 | 6610 | 6610 | 6610 | 6600 | 305 |
| 349 | 20240109 | 131300 | 1046267580 | 6610 | 6600 | 6610 | 6600 | 3428 |
| 350 | 20240109 | 131200 | 1023641150 | 6600 | 6590 | 6600 | 6590 | 1520 |
| 351 | 20240109 | 131100 | 1013624080 | 6590 | 6590 | 6590 | 6580 | 218 |
| 352 | 20240109 | 131000 | 1012187920 | 6580 | 6580 | 6580 | 6580 | 514 |
| 353 | 20240109 | 130900 | 1008805800 | 6580 | 6570 | 6580 | 6570 | 347 |
| 354 | 20240109 | 130800 | 1006525150 | 6570 | 6570 | 6570 | 6570 | 88 |
| 355 | 20240109 | 130700 | 1005946990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 356 | 20240109 | 130600 | 1005946990 | 6560 | 6560 | 6560 | 6560 | 315 |
| 357 | 20240109 | 130500 | 1003880590 | 6560 | 6560 | 6560 | 6560 | 0 |
| 358 | 20240109 | 130400 | 1003880590 | 6560 | 6560 | 6560 | 6560 | 590 |
| 359 | 20240109 | 130300 | 1000010190 | 6560 | 6560 | 6560 | 6560 | 30 |
| 360 | 20240109 | 130200 | 999813390 | 6560 | 6560 | 6560 | 6560 | 251 |
| 361 | 20240109 | 130100 | 998166830 | 6560 | 6560 | 6570 | 6560 | 631 |
| 362 | 20240109 | 130000 | 994026670 | 6560 | 6560 | 6560 | 6560 | 3 |
| 363 | 20240109 | 125900 | 994006990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 364 | 20240109 | 125800 | 994006990 | 6560 | 6560 | 6570 | 6560 | 1002 |
| 365 | 20240109 | 125700 | 987431870 | 6560 | 6560 | 6560 | 6560 | 119 |
| 366 | 20240109 | 125600 | 986651230 | 6560 | 6560 | 6560 | 6560 | 394 |
| 367 | 20240109 | 125500 | 984066590 | 6560 | 6560 | 6570 | 6560 | 420 |
| 368 | 20240109 | 125400 | 981311370 | 6560 | 6560 | 6560 | 6560 | 150 |
| 369 | 20240109 | 125300 | 980327370 | 6560 | 6560 | 6560 | 6560 | 18 |
| 370 | 20240109 | 125200 | 980209290 | 6560 | 6560 | 6560 | 6560 | 61 |
| 371 | 20240109 | 125100 | 979809130 | 6560 | 6560 | 6560 | 6560 | 0 |
| 372 | 20240109 | 125000 | 979809130 | 6560 | 6560 | 6560 | 6560 | 42 |
| 373 | 20240109 | 124900 | 979533610 | 6560 | 6570 | 6570 | 6560 | 573 |
| 374 | 20240109 | 124800 | 975773580 | 6560 | 6570 | 6570 | 6560 | 985 |
| 375 | 20240109 | 124700 | 969309860 | 6560 | 6570 | 6580 | 6560 | 1120 |
| 376 | 20240109 | 124600 | 961961450 | 6580 | 6580 | 6580 | 6580 | 0 |
| 377 | 20240109 | 124500 | 961961450 | 6580 | 6580 | 6580 | 6580 | 2 |
| 378 | 20240109 | 124400 | 961948290 | 6580 | 6580 | 6580 | 6580 | 60 |
| 379 | 20240109 | 124300 | 961553490 | 6580 | 6580 | 6580 | 6580 | 462 |
| 380 | 20240109 | 124200 | 958513530 | 6580 | 6570 | 6580 | 6570 | 101 |
| 381 | 20240109 | 124100 | 957849950 | 6570 | 6580 | 6580 | 6570 | 601 |
| 382 | 20240109 | 124000 | 953901370 | 6560 | 6580 | 6580 | 6560 | 1131 |
| 383 | 20240109 | 123900 | 946463230 | 6580 | 6570 | 6580 | 6570 | 401 |
| 384 | 20240109 | 123800 | 943828650 | 6570 | 6570 | 6570 | 6570 | 126 |
| 385 | 20240109 | 123700 | 943000830 | 6570 | 6570 | 6570 | 6570 | 81 |
| 386 | 20240109 | 123600 | 942468660 | 6570 | 6570 | 6580 | 6570 | 301 |
| 387 | 20240109 | 123500 | 940491080 | 6570 | 6570 | 6570 | 6570 | 10 |
| 388 | 20240109 | 123400 | 940425380 | 6570 | 6570 | 6570 | 6570 | 0 |
| 389 | 20240109 | 123300 | 940425380 | 6570 | 6570 | 6570 | 6570 | 0 |
| 390 | 20240109 | 123200 | 940425380 | 6570 | 6570 | 6570 | 6570 | 160 |
| 391 | 20240109 | 123100 | 939374180 | 6580 | 6570 | 6580 | 6570 | 2 |
| 392 | 20240109 | 123000 | 939361030 | 6570 | 6570 | 6570 | 6570 | 1000 |
| 393 | 20240109 | 122900 | 932791030 | 6560 | 6570 | 6570 | 6560 | 11 |
| 394 | 20240109 | 122800 | 932718770 | 6570 | 6570 | 6570 | 6570 | 0 |
| 395 | 20240109 | 122700 | 932718770 | 6570 | 6570 | 6570 | 6570 | 22 |
| 396 | 20240109 | 122600 | 932574230 | 6560 | 6560 | 6560 | 6560 | 1080 |
| 397 | 20240109 | 122500 | 925489430 | 6560 | 6570 | 6570 | 6560 | 1716 |
| 398 | 20240109 | 122400 | 914231970 | 6570 | 6570 | 6570 | 6570 | 497 |
| 399 | 20240109 | 122300 | 910966680 | 6580 | 6570 | 6580 | 6570 | 175 |
| 400 | 20240109 | 122200 | 909816170 | 6570 | 6570 | 6570 | 6570 | 60 |
| 401 | 20240109 | 122100 | 909421970 | 6570 | 6570 | 6570 | 6570 | 203 |
| 402 | 20240109 | 122000 | 908088260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 403 | 20240109 | 121900 | 908088260 | 6580 | 6570 | 6580 | 6570 | 15 |
| 404 | 20240109 | 121800 | 907989700 | 6570 | 6570 | 6570 | 6570 | 242 |
| 405 | 20240109 | 121700 | 906399760 | 6570 | 6570 | 6570 | 6570 | 804 |
| 406 | 20240109 | 121600 | 901117480 | 6570 | 6580 | 6580 | 6570 | 1051 |
| 407 | 20240109 | 121500 | 894211400 | 6580 | 6580 | 6580 | 6580 | 151 |
| 408 | 20240109 | 121400 | 893217820 | 6590 | 6580 | 6590 | 6580 | 331 |
| 409 | 20240109 | 121300 | 891039830 | 6580 | 6580 | 6580 | 6580 | 24 |
| 410 | 20240109 | 121200 | 890881910 | 6580 | 6580 | 6580 | 6580 | 5 |
| 411 | 20240109 | 121100 | 890849010 | 6590 | 6590 | 6590 | 6590 | 1 |
| 412 | 20240109 | 121000 | 890842420 | 6580 | 6590 | 6590 | 6580 | 247 |
| 413 | 20240109 | 120900 | 889217140 | 6590 | 6590 | 6590 | 6590 | 10 |
| 414 | 20240109 | 120800 | 889151240 | 6590 | 6590 | 6590 | 6590 | 10 |
| 415 | 20240109 | 120700 | 889085340 | 6590 | 6590 | 6590 | 6590 | 330 |
| 416 | 20240109 | 120600 | 886910640 | 6590 | 6590 | 6590 | 6590 | 1 |
| 417 | 20240109 | 120500 | 886904050 | 6580 | 6580 | 6580 | 6580 | 305 |
| 418 | 20240109 | 120400 | 884897150 | 6590 | 6580 | 6590 | 6580 | 30 |
| 419 | 20240109 | 120300 | 884699460 | 6590 | 6590 | 6590 | 6590 | 41 |
| 420 | 20240109 | 120200 | 884429270 | 6590 | 6580 | 6590 | 6580 | 141 |
| 421 | 20240109 | 120100 | 883501480 | 6580 | 6580 | 6580 | 6580 | 10 |
| 422 | 20240109 | 120000 | 883435680 | 6570 | 6570 | 6570 | 6570 | 47 |
| 423 | 20240109 | 115900 | 883126890 | 6580 | 6580 | 6580 | 6580 | 0 |
| 424 | 20240109 | 115800 | 883126890 | 6580 | 6580 | 6580 | 6580 | 28 |
| 425 | 20240109 | 115700 | 882942650 | 6580 | 6580 | 6580 | 6580 | 2478 |
| 426 | 20240109 | 115600 | 866637410 | 6590 | 6590 | 6590 | 6590 | 160 |
| 427 | 20240109 | 115500 | 865583010 | 6600 | 6600 | 6600 | 6600 | 20 |
| 428 | 20240109 | 115400 | 865451010 | 6580 | 6580 | 6580 | 6580 | 35 |
| 429 | 20240109 | 115300 | 865220710 | 6580 | 6580 | 6580 | 6580 | 0 |
| 430 | 20240109 | 115200 | 865220710 | 6580 | 6580 | 6580 | 6580 | 0 |
| 431 | 20240109 | 115100 | 865220710 | 6580 | 6580 | 6580 | 6580 | 0 |
| 432 | 20240109 | 115000 | 865220710 | 6580 | 6580 | 6580 | 6580 | 167 |
| 433 | 20240109 | 114900 | 864121850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 434 | 20240109 | 114800 | 864121850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 435 | 20240109 | 114700 | 864121850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 436 | 20240109 | 114600 | 864121850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 437 | 20240109 | 114500 | 864121850 | 6580 | 6590 | 6600 | 6580 | 203 |
| 438 | 20240109 | 114400 | 862784270 | 6600 | 6600 | 6600 | 6600 | 80 |
| 439 | 20240109 | 114300 | 862256270 | 6590 | 6600 | 6600 | 6590 | 516 |
| 440 | 20240109 | 114200 | 858855820 | 6590 | 6590 | 6590 | 6590 | 0 |
| 441 | 20240109 | 114100 | 858855820 | 6590 | 6590 | 6590 | 6590 | 0 |
| 442 | 20240109 | 114000 | 858855820 | 6590 | 6590 | 6590 | 6590 | 0 |
| 443 | 20240109 | 113900 | 858855820 | 6590 | 6590 | 6590 | 6590 | 117 |
| 444 | 20240109 | 113800 | 858084790 | 6600 | 6600 | 6600 | 6600 | 0 |
| 445 | 20240109 | 113700 | 858084790 | 6600 | 6600 | 6600 | 6600 | 20 |
| 446 | 20240109 | 113600 | 857952790 | 6600 | 6600 | 6600 | 6600 | 0 |
| 447 | 20240109 | 113500 | 857952790 | 6600 | 6590 | 6600 | 6590 | 931 |
| 448 | 20240109 | 113400 | 851808990 | 6600 | 6600 | 6600 | 6600 | 1 |
| 449 | 20240109 | 113300 | 851802390 | 6600 | 6600 | 6600 | 6600 | 75 |
| 450 | 20240109 | 113200 | 851307390 | 6590 | 6590 | 6590 | 6590 | 0 |
| 451 | 20240109 | 113100 | 851307390 | 6590 | 6590 | 6600 | 6590 | 67 |
| 452 | 20240109 | 113000 | 850865850 | 6600 | 6600 | 6600 | 6600 | 0 |
| 453 | 20240109 | 112900 | 850865850 | 6600 | 6600 | 6600 | 6600 | 2 |
| 454 | 20240109 | 112800 | 850852650 | 6600 | 6600 | 6600 | 6600 | 0 |
| 455 | 20240109 | 112700 | 850852650 | 6600 | 6600 | 6600 | 6600 | 1 |
| 456 | 20240109 | 112600 | 850846050 | 6590 | 6590 | 6590 | 6590 | 0 |
| 457 | 20240109 | 112500 | 850846050 | 6590 | 6590 | 6590 | 6590 | 0 |
| 458 | 20240109 | 112400 | 850846050 | 6590 | 6590 | 6590 | 6590 | 0 |
| 459 | 20240109 | 112300 | 850846050 | 6590 | 6590 | 6590 | 6590 | 1 |
| 460 | 20240109 | 112200 | 850839460 | 6600 | 6600 | 6600 | 6600 | 0 |
| 461 | 20240109 | 112100 | 850839460 | 6600 | 6590 | 6600 | 6590 | 50 |
| 462 | 20240109 | 112000 | 850509920 | 6590 | 6590 | 6590 | 6580 | 1159 |
| 463 | 20240109 | 111900 | 842872120 | 6590 | 6590 | 6590 | 6590 | 0 |
| 464 | 20240109 | 111800 | 842872120 | 6590 | 6590 | 6590 | 6590 | 128 |
| 465 | 20240109 | 111700 | 842028600 | 6590 | 6600 | 6600 | 6590 | 367 |
| 466 | 20240109 | 111600 | 839608400 | 6600 | 6600 | 6600 | 6600 | 37 |
| 467 | 20240109 | 111500 | 839364200 | 6590 | 6600 | 6600 | 6590 | 12 |
| 468 | 20240109 | 111400 | 839285110 | 6590 | 6590 | 6590 | 6590 | 40 |
| 469 | 20240109 | 111300 | 839021510 | 6600 | 6600 | 6600 | 6600 | 1 |
| 470 | 20240109 | 111200 | 839014910 | 6600 | 6600 | 6600 | 6600 | 330 |
| 471 | 20240109 | 111100 | 836836910 | 6600 | 6600 | 6600 | 6600 | 1 |
| 472 | 20240109 | 111000 | 836830310 | 6590 | 6590 | 6590 | 6590 | 100 |
| 473 | 20240109 | 110900 | 836171310 | 6590 | 6590 | 6590 | 6590 | 0 |
| 474 | 20240109 | 110800 | 836171310 | 6590 | 6590 | 6590 | 6590 | 0 |
| 475 | 20240109 | 110700 | 836171310 | 6590 | 6600 | 6600 | 6590 | 232 |
| 476 | 20240109 | 110600 | 834641410 | 6600 | 6600 | 6600 | 6600 | 213 |
| 477 | 20240109 | 110500 | 833235610 | 6600 | 6600 | 6600 | 6600 | 0 |
| 478 | 20240109 | 110400 | 833235610 | 6600 | 6600 | 6600 | 6590 | 62 |
| 479 | 20240109 | 110300 | 832826620 | 6600 | 6600 | 6600 | 6600 | 211 |
| 480 | 20240109 | 110200 | 831434020 | 6600 | 6600 | 6600 | 6600 | 121 |
| 481 | 20240109 | 110100 | 830635420 | 6610 | 6610 | 6610 | 6610 | 3 |
| 482 | 20240109 | 110000 | 830615590 | 6610 | 6610 | 6610 | 6610 | 237 |
| 483 | 20240109 | 105900 | 829049020 | 6590 | 6600 | 6610 | 6590 | 6465 |
| 484 | 20240109 | 105800 | 786348920 | 6600 | 6600 | 6600 | 6600 | 338 |
| 485 | 20240109 | 105700 | 784118120 | 6600 | 6580 | 6600 | 6580 | 1951 |
| 486 | 20240109 | 105600 | 771270630 | 6570 | 6570 | 6570 | 6570 | 427 |
| 487 | 20240109 | 105500 | 768465240 | 6580 | 6580 | 6580 | 6580 | 31 |
| 488 | 20240109 | 105400 | 768261260 | 6570 | 6580 | 6580 | 6570 | 354 |
| 489 | 20240109 | 105300 | 765935180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 490 | 20240109 | 105200 | 765935180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 491 | 20240109 | 105100 | 765935180 | 6580 | 6580 | 6580 | 6580 | 502 |
| 492 | 20240109 | 105000 | 762632020 | 6580 | 6580 | 6580 | 6580 | 577 |
| 493 | 20240109 | 104900 | 758835360 | 6580 | 6580 | 6580 | 6580 | 415 |
| 494 | 20240109 | 104800 | 756104660 | 6580 | 6580 | 6580 | 6580 | 0 |
| 495 | 20240109 | 104700 | 756104660 | 6580 | 6580 | 6580 | 6580 | 549 |
| 496 | 20240109 | 104600 | 752492240 | 6580 | 6580 | 6580 | 6580 | 1600 |
| 497 | 20240109 | 104500 | 741964240 | 6590 | 6590 | 6590 | 6590 | 1 |
| 498 | 20240109 | 104400 | 741957650 | 6580 | 6580 | 6580 | 6580 | 155 |
| 499 | 20240109 | 104300 | 740937750 | 6580 | 6580 | 6580 | 6580 | 1315 |
| 500 | 20240109 | 104200 | 732285050 | 6580 | 6590 | 6600 | 6580 | 144 |
| 501 | 20240109 | 104100 | 731336640 | 6590 | 6590 | 6590 | 6590 | 500 |
| 502 | 20240109 | 104000 | 728041640 | 6590 | 6600 | 6600 | 6590 | 352 |
| 503 | 20240109 | 103900 | 725719440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 504 | 20240109 | 103800 | 725719440 | 6590 | 6590 | 6590 | 6590 | 1904 |
| 505 | 20240109 | 103700 | 713172080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 506 | 20240109 | 103600 | 713172080 | 6580 | 6580 | 6580 | 6580 | 100 |
| 507 | 20240109 | 103500 | 712514080 | 6590 | 6590 | 6590 | 6590 | 101 |
| 508 | 20240109 | 103400 | 711848490 | 6590 | 6590 | 6590 | 6590 | 327 |
| 509 | 20240109 | 103300 | 709693560 | 6590 | 6590 | 6590 | 6590 | 673 |
| 510 | 20240109 | 103200 | 705258490 | 6590 | 6580 | 6590 | 6580 | 103 |
| 511 | 20240109 | 103100 | 704580730 | 6580 | 6590 | 6590 | 6580 | 41 |
| 512 | 20240109 | 103000 | 704310590 | 6590 | 6590 | 6590 | 6590 | 278 |
| 513 | 20240109 | 102900 | 702478570 | 6590 | 6600 | 6600 | 6590 | 1000 |
| 514 | 20240109 | 102800 | 695887570 | 6600 | 6600 | 6600 | 6590 | 552 |
| 515 | 20240109 | 102700 | 692246570 | 6600 | 6600 | 6600 | 6600 | 1414 |
| 516 | 20240109 | 102600 | 682914170 | 6600 | 6600 | 6600 | 6600 | 1380 |
| 517 | 20240109 | 102500 | 673806170 | 6610 | 6590 | 6610 | 6580 | 5424 |
| 518 | 20240109 | 102400 | 638015320 | 6590 | 6580 | 6590 | 6580 | 1648 |
| 519 | 20240109 | 102300 | 627160270 | 6580 | 6570 | 6580 | 6570 | 5307 |
| 520 | 20240109 | 102200 | 592293170 | 6570 | 6580 | 6580 | 6570 | 513 |
| 521 | 20240109 | 102100 | 588920740 | 6580 | 6580 | 6580 | 6580 | 300 |
| 522 | 20240109 | 102000 | 586946740 | 6580 | 6580 | 6580 | 6580 | 361 |
| 523 | 20240109 | 101900 | 584571360 | 6590 | 6580 | 6590 | 6580 | 409 |
| 524 | 20240109 | 101800 | 581879940 | 6580 | 6580 | 6580 | 6570 | 345 |
| 525 | 20240109 | 101700 | 579609850 | 6580 | 6580 | 6590 | 6580 | 1720 |
| 526 | 20240109 | 101600 | 568292240 | 6580 | 6570 | 6580 | 6560 | 2675 |
| 527 | 20240109 | 101500 | 550719510 | 6570 | 6570 | 6570 | 6570 | 80 |
| 528 | 20240109 | 101400 | 550193910 | 6580 | 6570 | 6580 | 6570 | 462 |
| 529 | 20240109 | 101300 | 547158560 | 6570 | 6570 | 6570 | 6570 | 210 |
| 530 | 20240109 | 101200 | 545778860 | 6580 | 6580 | 6580 | 6580 | 30 |
| 531 | 20240109 | 101100 | 545581460 | 6580 | 6580 | 6580 | 6580 | 35 |
| 532 | 20240109 | 101000 | 545351160 | 6580 | 6580 | 6580 | 6580 | 1 |
| 533 | 20240109 | 100900 | 545344580 | 6570 | 6570 | 6570 | 6570 | 5 |
| 534 | 20240109 | 100800 | 545311730 | 6570 | 6570 | 6570 | 6570 | 40 |
| 535 | 20240109 | 100700 | 545048930 | 6570 | 6570 | 6570 | 6570 | 738 |
| 536 | 20240109 | 100600 | 540200270 | 6570 | 6570 | 6570 | 6570 | 150 |
| 537 | 20240109 | 100500 | 539214770 | 6580 | 6580 | 6580 | 6580 | 451 |
| 538 | 20240109 | 100400 | 536247190 | 6580 | 6580 | 6580 | 6580 | 3 |
| 539 | 20240109 | 100300 | 536227450 | 6580 | 6570 | 6580 | 6570 | 77 |
| 540 | 20240109 | 100200 | 535721500 | 6570 | 6570 | 6570 | 6570 | 20 |
| 541 | 20240109 | 100100 | 535590100 | 6570 | 6570 | 6570 | 6570 | 20 |
| 542 | 20240109 | 100000 | 535458700 | 6560 | 6560 | 6560 | 6560 | 300 |
| 543 | 20240109 | 095900 | 533490700 | 6560 | 6580 | 6580 | 6560 | 85 |
| 544 | 20240109 | 095800 | 532932800 | 6580 | 6580 | 6580 | 6580 | 1 |
| 545 | 20240109 | 095700 | 532926220 | 6560 | 6570 | 6580 | 6560 | 586 |
| 546 | 20240109 | 095600 | 529076250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 547 | 20240109 | 095500 | 529076250 | 6590 | 6580 | 6590 | 6570 | 36 |
| 548 | 20240109 | 095400 | 528839370 | 6590 | 6590 | 6590 | 6590 | 0 |
| 549 | 20240109 | 095300 | 528839370 | 6590 | 6590 | 6590 | 6590 | 1 |
| 550 | 20240109 | 095200 | 528832780 | 6580 | 6590 | 6590 | 6580 | 1873 |
| 551 | 20240109 | 095100 | 516505150 | 6590 | 6590 | 6590 | 6590 | 654 |
| 552 | 20240109 | 095000 | 512195290 | 6580 | 6580 | 6580 | 6580 | 1721 |
| 553 | 20240109 | 094900 | 500871110 | 6580 | 6560 | 6580 | 6560 | 242 |
| 554 | 20240109 | 094800 | 499281560 | 6570 | 6570 | 6570 | 6570 | 103 |
| 555 | 20240109 | 094700 | 498604850 | 6570 | 6570 | 6570 | 6570 | 334 |
| 556 | 20240109 | 094600 | 496410470 | 6570 | 6570 | 6570 | 6570 | 200 |
| 557 | 20240109 | 094500 | 495096470 | 6570 | 6560 | 6570 | 6560 | 247 |
| 558 | 20240109 | 094400 | 493476120 | 6560 | 6560 | 6560 | 6560 | 50 |
| 559 | 20240109 | 094300 | 493148120 | 6560 | 6560 | 6560 | 6560 | 38 |
| 560 | 20240109 | 094200 | 492898840 | 6560 | 6560 | 6560 | 6560 | 22 |
| 561 | 20240109 | 094100 | 492754520 | 6560 | 6560 | 6560 | 6560 | 500 |
| 562 | 20240109 | 094000 | 489474520 | 6570 | 6570 | 6570 | 6570 | 37 |
| 563 | 20240109 | 093900 | 489231430 | 6570 | 6570 | 6570 | 6570 | 7 |
| 564 | 20240109 | 093800 | 489185440 | 6550 | 6550 | 6560 | 6550 | 1018 |
| 565 | 20240109 | 093700 | 482517370 | 6560 | 6560 | 6560 | 6550 | 227 |
| 566 | 20240109 | 093600 | 481028790 | 6560 | 6560 | 6560 | 6560 | 21 |
| 567 | 20240109 | 093500 | 480891030 | 6560 | 6570 | 6570 | 6560 | 90 |
| 568 | 20240109 | 093400 | 480300620 | 6560 | 6560 | 6560 | 6550 | 1685 |
| 569 | 20240109 | 093300 | 469258760 | 6560 | 6560 | 6560 | 6550 | 115 |
| 570 | 20240109 | 093200 | 468505360 | 6560 | 6570 | 6570 | 6560 | 752 |
| 571 | 20240109 | 093100 | 463571720 | 6570 | 6570 | 6570 | 6570 | 2 |
| 572 | 20240109 | 093000 | 463558580 | 6570 | 6560 | 6570 | 6550 | 1711 |
| 573 | 20240109 | 092900 | 452334830 | 6570 | 6570 | 6570 | 6570 | 56 |
| 574 | 20240109 | 092800 | 451966910 | 6560 | 6560 | 6560 | 6560 | 50 |
| 575 | 20240109 | 092700 | 451638910 | 6570 | 6560 | 6570 | 6560 | 721 |
| 576 | 20240109 | 092600 | 446908990 | 6560 | 6570 | 6570 | 6560 | 4106 |
| 577 | 20240109 | 092500 | 419953960 | 6580 | 6580 | 6580 | 6580 | 8 |
| 578 | 20240109 | 092400 | 419901320 | 6580 | 6580 | 6580 | 6580 | 153 |
| 579 | 20240109 | 092300 | 418894580 | 6580 | 6580 | 6580 | 6580 | 90 |
| 580 | 20240109 | 092200 | 418302380 | 6590 | 6600 | 6600 | 6580 | 2202 |
| 581 | 20240109 | 092100 | 403803290 | 6590 | 6590 | 6590 | 6590 | 2999 |
| 582 | 20240109 | 092000 | 384039880 | 6590 | 6580 | 6590 | 6580 | 150 |
| 583 | 20240109 | 091900 | 383052870 | 6600 | 6600 | 6610 | 6580 | 10720 |
| 584 | 20240109 | 091800 | 312412480 | 6610 | 6570 | 6610 | 6570 | 8489 |
| 585 | 20240109 | 091700 | 256464250 | 6580 | 6560 | 6580 | 6560 | 428 |
| 586 | 20240109 | 091600 | 253652760 | 6560 | 6570 | 6570 | 6560 | 486 |
| 587 | 20240109 | 091500 | 250463740 | 6570 | 6570 | 6570 | 6570 | 418 |
| 588 | 20240109 | 091400 | 247717480 | 6560 | 6560 | 6560 | 6550 | 3354 |
| 589 | 20240109 | 091300 | 225719110 | 6550 | 6560 | 6560 | 6550 | 139 |
| 590 | 20240109 | 091200 | 224808100 | 6560 | 6550 | 6560 | 6540 | 1969 |
| 591 | 20240109 | 091100 | 211902420 | 6560 | 6570 | 6570 | 6550 | 1423 |
| 592 | 20240109 | 091000 | 202570030 | 6570 | 6570 | 6570 | 6560 | 943 |
| 593 | 20240109 | 090900 | 196381130 | 6560 | 6570 | 6570 | 6560 | 51 |
| 594 | 20240109 | 090800 | 196046270 | 6560 | 6580 | 6590 | 6560 | 10388 |
| 595 | 20240109 | 090700 | 127705430 | 6570 | 6560 | 6580 | 6560 | 3425 |
| 596 | 20240109 | 090600 | 105205260 | 6570 | 6570 | 6570 | 6560 | 179 |
| 597 | 20240109 | 090500 | 104030430 | 6560 | 6550 | 6560 | 6550 | 2360 |
| 598 | 20240109 | 090400 | 88548870 | 6560 | 6550 | 6560 | 6550 | 68 |
| 599 | 20240109 | 090300 | 88103460 | 6550 | 6560 | 6560 | 6550 | 481 |
| 600 | 20240109 | 090200 | 84952800 | 6550 | 6550 | 6560 | 6550 | 1983 |
| 601 | 20240109 | 090100 | 71957850 | 6550 | 6560 | 6560 | 6550 | 315 |
| 602 | 20240109 | 090000 | 69892050 | 6560 | 6550 | 6570 | 6540 | 10668 |