30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 190900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 3 | 20240105 | 190800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20240105 | 190700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20240105 | 190600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20240105 | 190500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20240105 | 190400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20240105 | 190300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20240105 | 190200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20240105 | 190100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20240105 | 190000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20240105 | 185900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20240105 | 185800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20240105 | 185700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20240105 | 185600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20240105 | 185500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20240105 | 185400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20240105 | 185300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20240105 | 185200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20240105 | 185100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20240105 | 185000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20240105 | 184900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20240105 | 184800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20240105 | 184700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20240105 | 184600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20240105 | 184500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20240105 | 184400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20240105 | 184300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20240105 | 184200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20240105 | 184100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20240105 | 184000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20240105 | 183900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 33 | 20240105 | 183800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20240105 | 183700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20240105 | 183600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20240105 | 183500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20240105 | 183400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20240105 | 183300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20240105 | 183200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20240105 | 183100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20240105 | 183000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20240105 | 182900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20240105 | 182800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20240105 | 182700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20240105 | 182600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20240105 | 182500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20240105 | 182400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20240105 | 182300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20240105 | 182200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20240105 | 182100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20240105 | 182000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20240105 | 181900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20240105 | 181800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20240105 | 181700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20240105 | 181600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20240105 | 181500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20240105 | 181400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20240105 | 181300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20240105 | 181200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20240105 | 181100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20240105 | 181000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20240105 | 180900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 63 | 20240105 | 180800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20240105 | 180700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20240105 | 180600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20240105 | 180500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20240105 | 180400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20240105 | 180300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20240105 | 180200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20240105 | 180100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20240105 | 180000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20240105 | 175900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20240105 | 175800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20240105 | 175700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20240105 | 175600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20240105 | 175500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20240105 | 175400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20240105 | 175300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20240105 | 175200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20240105 | 175100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20240105 | 175000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20240105 | 174900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20240105 | 174800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20240105 | 174700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20240105 | 174600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20240105 | 174500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20240105 | 174400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20240105 | 174300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20240105 | 174200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20240105 | 174100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20240105 | 174000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20240105 | 173900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 93 | 20240105 | 173800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20240105 | 173700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20240105 | 173600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20240105 | 173500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20240105 | 173400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20240105 | 173300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20240105 | 173200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20240105 | 173100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20240105 | 173000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20240105 | 172900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20240105 | 172800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20240105 | 172700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20240105 | 172600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20240105 | 172500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20240105 | 172400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20240105 | 172300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20240105 | 172200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20240105 | 172100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20240105 | 172000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20240105 | 171900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20240105 | 171800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20240105 | 171700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20240105 | 171600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20240105 | 171500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20240105 | 171400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20240105 | 171300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20240105 | 171200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20240105 | 171100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20240105 | 171000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20240105 | 170900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 123 | 20240105 | 170800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20240105 | 170700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20240105 | 170600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20240105 | 170500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20240105 | 170400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20240105 | 170300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20240105 | 170200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20240105 | 170100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20240105 | 170000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20240105 | 165900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20240105 | 165800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20240105 | 165700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20240105 | 165600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20240105 | 165500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20240105 | 165400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20240105 | 165300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20240105 | 165200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20240105 | 165100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20240105 | 165000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20240105 | 164900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20240105 | 164800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20240105 | 164700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20240105 | 164600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20240105 | 164500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20240105 | 164400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20240105 | 164300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20240105 | 164200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20240105 | 164100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20240105 | 164000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20240105 | 163900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 153 | 20240105 | 163800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20240105 | 163700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20240105 | 163600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20240105 | 163500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20240105 | 163400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20240105 | 163300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20240105 | 163200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20240105 | 163100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20240105 | 163000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20240105 | 162900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20240105 | 162800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20240105 | 162700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20240105 | 162600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20240105 | 162500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20240105 | 162400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20240105 | 162300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20240105 | 162200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20240105 | 162100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20240105 | 162000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20240105 | 161900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20240105 | 161800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20240105 | 161700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20240105 | 161600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20240105 | 161500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20240105 | 161400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20240105 | 161300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20240105 | 161200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20240105 | 161100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20240105 | 161000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20240105 | 160900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 183 | 20240105 | 160800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20240105 | 160700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20240105 | 160600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20240105 | 160500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20240105 | 160400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20240105 | 160300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20240105 | 160200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20240105 | 160100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20240105 | 160000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20240105 | 155900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20240105 | 155800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20240105 | 155700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20240105 | 155600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20240105 | 155500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20240105 | 155400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20240105 | 155300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20240105 | 155200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20240105 | 155100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20240105 | 155000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20240105 | 154900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20240105 | 154800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20240105 | 154700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20240105 | 154600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20240105 | 154500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20240105 | 154400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20240105 | 154300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20240105 | 154200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20240105 | 154100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20240105 | 154000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20240105 | 153900 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 213 | 20240105 | 153800 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20240105 | 153700 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20240105 | 153600 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20240105 | 153500 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20240105 | 153400 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20240105 | 153300 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20240105 | 153200 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20240105 | 153100 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20240105 | 153000 | 2159173920 | 5600 | 5600 | 5600 | 5600 | 2574 |
| 222 | 20240105 | 152900 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20240105 | 152800 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20240105 | 152700 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20240105 | 152600 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20240105 | 152500 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20240105 | 152400 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20240105 | 152300 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20240105 | 152200 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20240105 | 152100 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20240105 | 152000 | 2144759520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20240105 | 151900 | 2144759520 | 5600 | 5610 | 5610 | 5600 | 899 |
| 233 | 20240105 | 151800 | 2139724610 | 5620 | 5610 | 5620 | 5600 | 1736 |
| 234 | 20240105 | 151700 | 2129982180 | 5610 | 5610 | 5610 | 5610 | 1050 |
| 235 | 20240105 | 151600 | 2124091680 | 5610 | 5610 | 5620 | 5610 | 292 |
| 236 | 20240105 | 151500 | 2122453550 | 5610 | 5600 | 5610 | 5600 | 934 |
| 237 | 20240105 | 151400 | 2117214810 | 5610 | 5600 | 5610 | 5600 | 360 |
| 238 | 20240105 | 151300 | 2115195220 | 5600 | 5600 | 5610 | 5600 | 140 |
| 239 | 20240105 | 151200 | 2114411020 | 5600 | 5600 | 5600 | 5590 | 1716 |
| 240 | 20240105 | 151100 | 2104801640 | 5590 | 5600 | 5600 | 5590 | 1490 |
| 241 | 20240105 | 151000 | 2096469340 | 5600 | 5600 | 5600 | 5600 | 26 |
| 242 | 20240105 | 150900 | 2096323740 | 5590 | 5580 | 5590 | 5580 | 1698 |
| 243 | 20240105 | 150800 | 2086836800 | 5580 | 5590 | 5590 | 5580 | 3689 |
| 244 | 20240105 | 150700 | 2066243680 | 5590 | 5600 | 5600 | 5590 | 5599 |
| 245 | 20240105 | 150600 | 2034944770 | 5600 | 5600 | 5600 | 5590 | 180 |
| 246 | 20240105 | 150500 | 2033937130 | 5600 | 5600 | 5600 | 5600 | 318 |
| 247 | 20240105 | 150400 | 2032156330 | 5590 | 5600 | 5600 | 5590 | 13 |
| 248 | 20240105 | 150300 | 2032083580 | 5600 | 5600 | 5600 | 5600 | 356 |
| 249 | 20240105 | 150200 | 2030089980 | 5600 | 5600 | 5600 | 5600 | 188 |
| 250 | 20240105 | 150100 | 2029037180 | 5600 | 5600 | 5600 | 5600 | 40 |
| 251 | 20240105 | 150000 | 2028813180 | 5610 | 5590 | 5610 | 5590 | 158 |
| 252 | 20240105 | 145900 | 2027929340 | 5600 | 5600 | 5600 | 5600 | 17 |
| 253 | 20240105 | 145800 | 2027834140 | 5590 | 5600 | 5600 | 5590 | 1000 |
| 254 | 20240105 | 145700 | 2022235300 | 5600 | 5600 | 5600 | 5600 | 50 |
| 255 | 20240105 | 145600 | 2021955300 | 5610 | 5610 | 5610 | 5610 | 5 |
| 256 | 20240105 | 145500 | 2021927250 | 5610 | 5610 | 5610 | 5610 | 52 |
| 257 | 20240105 | 145400 | 2021635530 | 5620 | 5610 | 5620 | 5600 | 702 |
| 258 | 20240105 | 145300 | 2017704130 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20240105 | 145200 | 2017704130 | 5600 | 5610 | 5610 | 5600 | 446 |
| 260 | 20240105 | 145100 | 2015206430 | 5600 | 5600 | 5600 | 5600 | 40 |
| 261 | 20240105 | 145000 | 2014982430 | 5610 | 5620 | 5620 | 5610 | 520 |
| 262 | 20240105 | 144900 | 2012063220 | 5620 | 5610 | 5620 | 5610 | 40 |
| 263 | 20240105 | 144800 | 2011838620 | 5610 | 5610 | 5610 | 5610 | 56 |
| 264 | 20240105 | 144700 | 2011524460 | 5610 | 5610 | 5610 | 5610 | 106 |
| 265 | 20240105 | 144600 | 2010929800 | 5610 | 5620 | 5620 | 5610 | 43 |
| 266 | 20240105 | 144500 | 2010688520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20240105 | 144400 | 2010688520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 268 | 20240105 | 144300 | 2010688520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 269 | 20240105 | 144200 | 2010688520 | 5600 | 5600 | 5610 | 5600 | 2077 |
| 270 | 20240105 | 144100 | 1999048050 | 5610 | 5600 | 5610 | 5600 | 36 |
| 271 | 20240105 | 144000 | 1998846290 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 272 | 20240105 | 143900 | 1993246290 | 5600 | 5610 | 5610 | 5600 | 1500 |
| 273 | 20240105 | 143800 | 1984836290 | 5610 | 5610 | 5610 | 5610 | 0 |
| 274 | 20240105 | 143700 | 1984836290 | 5610 | 5610 | 5610 | 5610 | 9 |
| 275 | 20240105 | 143600 | 1984785800 | 5600 | 5600 | 5600 | 5600 | 1565 |
| 276 | 20240105 | 143500 | 1976021800 | 5590 | 5600 | 5600 | 5590 | 230 |
| 277 | 20240105 | 143400 | 1974734570 | 5600 | 5600 | 5600 | 5600 | 454 |
| 278 | 20240105 | 143300 | 1972192170 | 5600 | 5600 | 5600 | 5600 | 105 |
| 279 | 20240105 | 143200 | 1971604170 | 5600 | 5610 | 5610 | 5600 | 211 |
| 280 | 20240105 | 143100 | 1970420570 | 5610 | 5610 | 5610 | 5600 | 204 |
| 281 | 20240105 | 143000 | 1969278140 | 5600 | 5600 | 5600 | 5600 | 437 |
| 282 | 20240105 | 142900 | 1966830940 | 5600 | 5600 | 5600 | 5600 | 665 |
| 283 | 20240105 | 142800 | 1963106940 | 5610 | 5610 | 5610 | 5610 | 1 |
| 284 | 20240105 | 142700 | 1963101330 | 5610 | 5610 | 5610 | 5610 | 2 |
| 285 | 20240105 | 142600 | 1963090110 | 5600 | 5600 | 5600 | 5600 | 444 |
| 286 | 20240105 | 142500 | 1960603710 | 5600 | 5610 | 5610 | 5600 | 1401 |
| 287 | 20240105 | 142400 | 1952758100 | 5610 | 5610 | 5610 | 5600 | 152 |
| 288 | 20240105 | 142300 | 1951905400 | 5610 | 5600 | 5610 | 5600 | 162 |
| 289 | 20240105 | 142200 | 1950997180 | 5610 | 5610 | 5610 | 5600 | 379 |
| 290 | 20240105 | 142100 | 1948871000 | 5600 | 5610 | 5610 | 5600 | 2213 |
| 291 | 20240105 | 142000 | 1936457470 | 5610 | 5620 | 5620 | 5610 | 240 |
| 292 | 20240105 | 141900 | 1935108870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 293 | 20240105 | 141800 | 1935108870 | 5620 | 5600 | 5620 | 5600 | 1348 |
| 294 | 20240105 | 141700 | 1927553200 | 5610 | 5610 | 5610 | 5610 | 20 |
| 295 | 20240105 | 141600 | 1927441000 | 5610 | 5600 | 5610 | 5600 | 86 |
| 296 | 20240105 | 141500 | 1926959370 | 5600 | 5600 | 5600 | 5600 | 710 |
| 297 | 20240105 | 141400 | 1922983370 | 5600 | 5600 | 5600 | 5600 | 329 |
| 298 | 20240105 | 141300 | 1921140970 | 5610 | 5590 | 5610 | 5590 | 221 |
| 299 | 20240105 | 141200 | 1919905360 | 5590 | 5600 | 5600 | 5590 | 714 |
| 300 | 20240105 | 141100 | 1915909500 | 5600 | 5600 | 5600 | 5600 | 92 |
| 301 | 20240105 | 141000 | 1915394300 | 5600 | 5600 | 5600 | 5600 | 21 |
| 302 | 20240105 | 140900 | 1915276700 | 5600 | 5600 | 5600 | 5600 | 603 |
| 303 | 20240105 | 140800 | 1911899900 | 5600 | 5590 | 5600 | 5590 | 545 |
| 304 | 20240105 | 140700 | 1908853090 | 5590 | 5590 | 5600 | 5590 | 57 |
| 305 | 20240105 | 140600 | 1908534450 | 5590 | 5600 | 5600 | 5590 | 896 |
| 306 | 20240105 | 140500 | 1903522240 | 5610 | 5610 | 5610 | 5610 | 2 |
| 307 | 20240105 | 140400 | 1903511020 | 5610 | 5610 | 5610 | 5610 | 1 |
| 308 | 20240105 | 140300 | 1903505410 | 5590 | 5600 | 5600 | 5590 | 1200 |
| 309 | 20240105 | 140200 | 1896790470 | 5610 | 5610 | 5610 | 5590 | 57 |
| 310 | 20240105 | 140100 | 1896471700 | 5590 | 5600 | 5600 | 5590 | 944 |
| 311 | 20240105 | 140000 | 1891190530 | 5610 | 5600 | 5610 | 5600 | 114 |
| 312 | 20240105 | 135900 | 1890552090 | 5600 | 5590 | 5600 | 5590 | 850 |
| 313 | 20240105 | 135800 | 1885797090 | 5600 | 5600 | 5600 | 5600 | 500 |
| 314 | 20240105 | 135700 | 1882997090 | 5610 | 5600 | 5610 | 5600 | 878 |
| 315 | 20240105 | 135600 | 1878080180 | 5600 | 5600 | 5600 | 5590 | 958 |
| 316 | 20240105 | 135500 | 1872723900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 317 | 20240105 | 135400 | 1872723900 | 5600 | 5600 | 5600 | 5600 | 50 |
| 318 | 20240105 | 135300 | 1872443900 | 5600 | 5600 | 5600 | 5600 | 10 |
| 319 | 20240105 | 135200 | 1872387900 | 5600 | 5600 | 5600 | 5600 | 53 |
| 320 | 20240105 | 135100 | 1872091100 | 5600 | 5600 | 5600 | 5600 | 101 |
| 321 | 20240105 | 135000 | 1871525500 | 5600 | 5600 | 5600 | 5600 | 1 |
| 322 | 20240105 | 134900 | 1871519900 | 5590 | 5590 | 5590 | 5590 | 150 |
| 323 | 20240105 | 134800 | 1870681400 | 5600 | 5600 | 5600 | 5600 | 10 |
| 324 | 20240105 | 134700 | 1870625400 | 5600 | 5600 | 5600 | 5600 | 120 |
| 325 | 20240105 | 134600 | 1869953400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 326 | 20240105 | 134500 | 1869953400 | 5600 | 5600 | 5600 | 5600 | 4 |
| 327 | 20240105 | 134400 | 1869931000 | 5600 | 5600 | 5600 | 5600 | 51 |
| 328 | 20240105 | 134300 | 1869645400 | 5600 | 5600 | 5600 | 5600 | 0 |
| 329 | 20240105 | 134200 | 1869645400 | 5600 | 5600 | 5600 | 5600 | 21 |
| 330 | 20240105 | 134100 | 1869527800 | 5600 | 5600 | 5600 | 5600 | 10 |
| 331 | 20240105 | 134000 | 1869471800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 332 | 20240105 | 133900 | 1869471800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 333 | 20240105 | 133800 | 1869471800 | 5600 | 5580 | 5600 | 5580 | 3443 |
| 334 | 20240105 | 133700 | 1850259300 | 5580 | 5580 | 5580 | 5580 | 3 |
| 335 | 20240105 | 133600 | 1850242560 | 5580 | 5580 | 5580 | 5580 | 1251 |
| 336 | 20240105 | 133500 | 1843261980 | 5580 | 5580 | 5580 | 5580 | 50 |
| 337 | 20240105 | 133400 | 1842982980 | 5580 | 5590 | 5590 | 5580 | 789 |
| 338 | 20240105 | 133300 | 1838580280 | 5590 | 5600 | 5600 | 5590 | 3694 |
| 339 | 20240105 | 133200 | 1817930720 | 5590 | 5590 | 5590 | 5590 | 457 |
| 340 | 20240105 | 133100 | 1815376090 | 5590 | 5590 | 5590 | 5590 | 0 |
| 341 | 20240105 | 133000 | 1815376090 | 5590 | 5610 | 5610 | 5590 | 61 |
| 342 | 20240105 | 132900 | 1815034520 | 5590 | 5610 | 5610 | 5590 | 417 |
| 343 | 20240105 | 132800 | 1812701320 | 5610 | 5610 | 5610 | 5580 | 336 |
| 344 | 20240105 | 132700 | 1810822120 | 5610 | 5600 | 5610 | 5600 | 1513 |
| 345 | 20240105 | 132600 | 1802349220 | 5600 | 5590 | 5600 | 5590 | 614 |
| 346 | 20240105 | 132500 | 1798916790 | 5610 | 5600 | 5610 | 5590 | 138 |
| 347 | 20240105 | 132400 | 1798144670 | 5600 | 5600 | 5600 | 5590 | 407 |
| 348 | 20240105 | 132300 | 1795866470 | 5600 | 5590 | 5600 | 5580 | 1958 |
| 349 | 20240105 | 132200 | 1784921280 | 5590 | 5590 | 5590 | 5590 | 140 |
| 350 | 20240105 | 132100 | 1784138680 | 5590 | 5590 | 5590 | 5580 | 204 |
| 351 | 20240105 | 132000 | 1782999320 | 5590 | 5590 | 5590 | 5580 | 128 |
| 352 | 20240105 | 131900 | 1782284600 | 5590 | 5580 | 5590 | 5570 | 1969 |
| 353 | 20240105 | 131800 | 1771302370 | 5580 | 5580 | 5580 | 5580 | 150 |
| 354 | 20240105 | 131700 | 1770465370 | 5580 | 5580 | 5580 | 5570 | 167 |
| 355 | 20240105 | 131600 | 1769534110 | 5580 | 5580 | 5580 | 5580 | 175 |
| 356 | 20240105 | 131500 | 1768557610 | 5580 | 5580 | 5580 | 5580 | 264 |
| 357 | 20240105 | 131400 | 1767084490 | 5580 | 5590 | 5590 | 5580 | 3549 |
| 358 | 20240105 | 131300 | 1747280590 | 5580 | 5600 | 5600 | 5580 | 2072 |
| 359 | 20240105 | 131200 | 1735697860 | 5600 | 5600 | 5600 | 5600 | 180 |
| 360 | 20240105 | 131100 | 1734689860 | 5600 | 5610 | 5610 | 5600 | 2090 |
| 361 | 20240105 | 131000 | 1722982860 | 5600 | 5600 | 5600 | 5600 | 1497 |
| 362 | 20240105 | 130900 | 1714599660 | 5600 | 5590 | 5600 | 5590 | 1107 |
| 363 | 20240105 | 130800 | 1708402450 | 5590 | 5610 | 5610 | 5590 | 1092 |
| 364 | 20240105 | 130700 | 1702294330 | 5590 | 5610 | 5610 | 5590 | 3846 |
| 365 | 20240105 | 130600 | 1680749430 | 5610 | 5600 | 5610 | 5600 | 2 |
| 366 | 20240105 | 130500 | 1680738220 | 5600 | 5630 | 5630 | 5600 | 165 |
| 367 | 20240105 | 130400 | 1679814130 | 5630 | 5630 | 5630 | 5630 | 9 |
| 368 | 20240105 | 130300 | 1679763460 | 5600 | 5610 | 5610 | 5600 | 1353 |
| 369 | 20240105 | 130200 | 1672177460 | 5610 | 5600 | 5610 | 5600 | 1068 |
| 370 | 20240105 | 130100 | 1666194660 | 5630 | 5620 | 5630 | 5610 | 1695 |
| 371 | 20240105 | 130000 | 1656685070 | 5620 | 5600 | 5640 | 5600 | 2553 |
| 372 | 20240105 | 125900 | 1642358540 | 5600 | 5640 | 5640 | 5600 | 12201 |
| 373 | 20240105 | 125800 | 1573919070 | 5640 | 5630 | 5640 | 5630 | 543 |
| 374 | 20240105 | 125700 | 1570860560 | 5630 | 5660 | 5660 | 5630 | 1048 |
| 375 | 20240105 | 125600 | 1564959020 | 5640 | 5640 | 5640 | 5640 | 385 |
| 376 | 20240105 | 125500 | 1562787620 | 5640 | 5640 | 5640 | 5640 | 750 |
| 377 | 20240105 | 125400 | 1558557620 | 5640 | 5660 | 5660 | 5640 | 2229 |
| 378 | 20240105 | 125300 | 1545967010 | 5660 | 5660 | 5660 | 5660 | 0 |
| 379 | 20240105 | 125200 | 1545967010 | 5660 | 5650 | 5660 | 5650 | 1650 |
| 380 | 20240105 | 125100 | 1536643010 | 5660 | 5670 | 5670 | 5660 | 1021 |
| 381 | 20240105 | 125000 | 1530864140 | 5660 | 5660 | 5660 | 5660 | 100 |
| 382 | 20240105 | 124900 | 1530298140 | 5660 | 5660 | 5660 | 5660 | 100 |
| 383 | 20240105 | 124800 | 1529732140 | 5670 | 5660 | 5670 | 5660 | 253 |
| 384 | 20240105 | 124700 | 1528300130 | 5660 | 5660 | 5670 | 5660 | 378 |
| 385 | 20240105 | 124600 | 1526160240 | 5670 | 5670 | 5670 | 5670 | 104 |
| 386 | 20240105 | 124500 | 1525570560 | 5670 | 5680 | 5680 | 5670 | 21 |
| 387 | 20240105 | 124400 | 1525451470 | 5670 | 5670 | 5670 | 5670 | 14 |
| 388 | 20240105 | 124300 | 1525372090 | 5670 | 5680 | 5680 | 5670 | 41 |
| 389 | 20240105 | 124200 | 1525139510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 390 | 20240105 | 124100 | 1525139510 | 5660 | 5650 | 5660 | 5650 | 1808 |
| 391 | 20240105 | 124000 | 1514906330 | 5660 | 5660 | 5660 | 5660 | 3325 |
| 392 | 20240105 | 123900 | 1496086830 | 5660 | 5650 | 5660 | 5650 | 12 |
| 393 | 20240105 | 123800 | 1496019010 | 5660 | 5660 | 5660 | 5660 | 1 |
| 394 | 20240105 | 123700 | 1496013350 | 5650 | 5650 | 5650 | 5650 | 588 |
| 395 | 20240105 | 123600 | 1492691150 | 5650 | 5650 | 5650 | 5650 | 653 |
| 396 | 20240105 | 123500 | 1489001700 | 5660 | 5660 | 5660 | 5660 | 8 |
| 397 | 20240105 | 123400 | 1488956420 | 5660 | 5650 | 5660 | 5650 | 101 |
| 398 | 20240105 | 123300 | 1488385760 | 5660 | 5670 | 5670 | 5660 | 1090 |
| 399 | 20240105 | 123200 | 1482216280 | 5670 | 5670 | 5670 | 5670 | 317 |
| 400 | 20240105 | 123100 | 1480418890 | 5680 | 5680 | 5680 | 5680 | 100 |
| 401 | 20240105 | 123000 | 1479850890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 402 | 20240105 | 122900 | 1479850890 | 5680 | 5680 | 5680 | 5680 | 35 |
| 403 | 20240105 | 122800 | 1479652090 | 5680 | 5660 | 5680 | 5660 | 1068 |
| 404 | 20240105 | 122700 | 1473587190 | 5680 | 5660 | 5680 | 5660 | 182 |
| 405 | 20240105 | 122600 | 1472557030 | 5660 | 5660 | 5660 | 5660 | 17 |
| 406 | 20240105 | 122500 | 1472460810 | 5660 | 5680 | 5680 | 5660 | 127 |
| 407 | 20240105 | 122400 | 1471741790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 408 | 20240105 | 122300 | 1471741790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 409 | 20240105 | 122200 | 1471741790 | 5680 | 5680 | 5680 | 5680 | 14 |
| 410 | 20240105 | 122100 | 1471662270 | 5680 | 5680 | 5680 | 5680 | 26 |
| 411 | 20240105 | 122000 | 1471514590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 412 | 20240105 | 121900 | 1471514590 | 5660 | 5670 | 5670 | 5660 | 250 |
| 413 | 20240105 | 121800 | 1470098330 | 5680 | 5680 | 5680 | 5680 | 21 |
| 414 | 20240105 | 121700 | 1469979050 | 5680 | 5680 | 5680 | 5680 | 222 |
| 415 | 20240105 | 121600 | 1468718090 | 5680 | 5680 | 5680 | 5680 | 17 |
| 416 | 20240105 | 121500 | 1468621530 | 5680 | 5680 | 5680 | 5680 | 10 |
| 417 | 20240105 | 121400 | 1468564730 | 5680 | 5680 | 5680 | 5680 | 10 |
| 418 | 20240105 | 121300 | 1468507930 | 5690 | 5680 | 5690 | 5680 | 1500 |
| 419 | 20240105 | 121200 | 1459976830 | 5680 | 5660 | 5680 | 5660 | 277 |
| 420 | 20240105 | 121100 | 1458407130 | 5660 | 5660 | 5660 | 5660 | 593 |
| 421 | 20240105 | 121000 | 1455050750 | 5660 | 5660 | 5660 | 5660 | 524 |
| 422 | 20240105 | 120900 | 1452084910 | 5670 | 5680 | 5680 | 5670 | 106 |
| 423 | 20240105 | 120800 | 1451483090 | 5690 | 5660 | 5690 | 5650 | 1501 |
| 424 | 20240105 | 120700 | 1442997280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 425 | 20240105 | 120600 | 1442997280 | 5660 | 5690 | 5690 | 5660 | 438 |
| 426 | 20240105 | 120500 | 1440508180 | 5690 | 5680 | 5690 | 5680 | 6 |
| 427 | 20240105 | 120400 | 1440474080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 428 | 20240105 | 120300 | 1440474080 | 5690 | 5670 | 5690 | 5670 | 18 |
| 429 | 20240105 | 120200 | 1440372000 | 5690 | 5680 | 5690 | 5680 | 1081 |
| 430 | 20240105 | 120100 | 1434230090 | 5680 | 5670 | 5680 | 5670 | 748 |
| 431 | 20240105 | 120000 | 1429988480 | 5680 | 5680 | 5680 | 5680 | 51 |
| 432 | 20240105 | 115900 | 1429698800 | 5670 | 5670 | 5670 | 5670 | 173 |
| 433 | 20240105 | 115800 | 1428717890 | 5670 | 5680 | 5680 | 5670 | 314 |
| 434 | 20240105 | 115700 | 1426936240 | 5680 | 5680 | 5680 | 5680 | 1 |
| 435 | 20240105 | 115600 | 1426930560 | 5680 | 5680 | 5680 | 5680 | 208 |
| 436 | 20240105 | 115500 | 1425749120 | 5680 | 5680 | 5680 | 5680 | 460 |
| 437 | 20240105 | 115400 | 1423136320 | 5670 | 5680 | 5680 | 5670 | 5 |
| 438 | 20240105 | 115300 | 1423107950 | 5680 | 5680 | 5680 | 5680 | 316 |
| 439 | 20240105 | 115200 | 1421313070 | 5670 | 5670 | 5670 | 5670 | 105 |
| 440 | 20240105 | 115100 | 1420717720 | 5680 | 5680 | 5680 | 5680 | 1 |
| 441 | 20240105 | 115000 | 1420712040 | 5680 | 5680 | 5680 | 5680 | 5 |
| 442 | 20240105 | 114900 | 1420683640 | 5680 | 5680 | 5680 | 5680 | 11 |
| 443 | 20240105 | 114800 | 1420621160 | 5680 | 5670 | 5680 | 5670 | 501 |
| 444 | 20240105 | 114700 | 1417780480 | 5670 | 5670 | 5670 | 5670 | 800 |
| 445 | 20240105 | 114600 | 1413244480 | 5680 | 5680 | 5680 | 5670 | 2164 |
| 446 | 20240105 | 114500 | 1400954480 | 5680 | 5670 | 5680 | 5670 | 139 |
| 447 | 20240105 | 114400 | 1400165350 | 5680 | 5680 | 5680 | 5680 | 1 |
| 448 | 20240105 | 114300 | 1400159670 | 5690 | 5670 | 5690 | 5670 | 41 |
| 449 | 20240105 | 114200 | 1399927180 | 5670 | 5670 | 5670 | 5670 | 0 |
| 450 | 20240105 | 114100 | 1399927180 | 5670 | 5680 | 5680 | 5670 | 222 |
| 451 | 20240105 | 114000 | 1398666920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 452 | 20240105 | 113900 | 1398666920 | 5690 | 5680 | 5690 | 5680 | 2236 |
| 453 | 20240105 | 113800 | 1385966420 | 5680 | 5690 | 5690 | 5680 | 368 |
| 454 | 20240105 | 113700 | 1383875500 | 5690 | 5690 | 5690 | 5690 | 1 |
| 455 | 20240105 | 113600 | 1383869810 | 5680 | 5690 | 5690 | 5680 | 1324 |
| 456 | 20240105 | 113500 | 1376341250 | 5690 | 5690 | 5700 | 5690 | 866 |
| 457 | 20240105 | 113400 | 1371413700 | 5700 | 5700 | 5700 | 5690 | 161 |
| 458 | 20240105 | 113300 | 1370497450 | 5690 | 5700 | 5700 | 5690 | 32 |
| 459 | 20240105 | 113200 | 1370315360 | 5700 | 5700 | 5700 | 5690 | 1047 |
| 460 | 20240105 | 113100 | 1364354460 | 5700 | 5700 | 5700 | 5700 | 1 |
| 461 | 20240105 | 113000 | 1364348760 | 5690 | 5680 | 5690 | 5680 | 196 |
| 462 | 20240105 | 112900 | 1363233620 | 5690 | 5690 | 5690 | 5690 | 33 |
| 463 | 20240105 | 112800 | 1363045850 | 5690 | 5690 | 5690 | 5680 | 2576 |
| 464 | 20240105 | 112700 | 1348390360 | 5700 | 5700 | 5700 | 5700 | 12 |
| 465 | 20240105 | 112600 | 1348321960 | 5700 | 5700 | 5700 | 5690 | 217 |
| 466 | 20240105 | 112500 | 1347086060 | 5700 | 5690 | 5700 | 5690 | 186 |
| 467 | 20240105 | 112400 | 1346027260 | 5700 | 5700 | 5700 | 5700 | 21 |
| 468 | 20240105 | 112300 | 1345907560 | 5700 | 5700 | 5700 | 5700 | 32 |
| 469 | 20240105 | 112200 | 1345725160 | 5690 | 5690 | 5700 | 5690 | 1210 |
| 470 | 20240105 | 112100 | 1338840250 | 5690 | 5680 | 5700 | 5670 | 520 |
| 471 | 20240105 | 112000 | 1335887410 | 5680 | 5700 | 5700 | 5670 | 1309 |
| 472 | 20240105 | 111900 | 1328453970 | 5690 | 5690 | 5700 | 5690 | 1227 |
| 473 | 20240105 | 111800 | 1321470750 | 5700 | 5710 | 5710 | 5700 | 1428 |
| 474 | 20240105 | 111700 | 1313331090 | 5710 | 5720 | 5720 | 5710 | 520 |
| 475 | 20240105 | 111600 | 1310361330 | 5720 | 5710 | 5730 | 5700 | 557 |
| 476 | 20240105 | 111500 | 1307179010 | 5710 | 5730 | 5730 | 5700 | 1425 |
| 477 | 20240105 | 111400 | 1299046060 | 5730 | 5710 | 5740 | 5700 | 14998 |
| 478 | 20240105 | 111300 | 1213197250 | 5700 | 5700 | 5700 | 5700 | 4004 |
| 479 | 20240105 | 111200 | 1190374450 | 5700 | 5690 | 5700 | 5690 | 103 |
| 480 | 20240105 | 111100 | 1189788350 | 5700 | 5700 | 5700 | 5700 | 60 |
| 481 | 20240105 | 111000 | 1189446350 | 5700 | 5690 | 5700 | 5690 | 330 |
| 482 | 20240105 | 110900 | 1187568620 | 5690 | 5700 | 5700 | 5690 | 110 |
| 483 | 20240105 | 110800 | 1186942620 | 5700 | 5700 | 5700 | 5690 | 72 |
| 484 | 20240105 | 110700 | 1186532520 | 5700 | 5690 | 5700 | 5690 | 1481 |
| 485 | 20240105 | 110600 | 1178101260 | 5690 | 5680 | 5690 | 5680 | 1044 |
| 486 | 20240105 | 110500 | 1172161300 | 5680 | 5680 | 5680 | 5680 | 100 |
| 487 | 20240105 | 110400 | 1171593300 | 5680 | 5690 | 5690 | 5680 | 94 |
| 488 | 20240105 | 110300 | 1171059270 | 5690 | 5680 | 5690 | 5680 | 201 |
| 489 | 20240105 | 110200 | 1169917580 | 5680 | 5680 | 5680 | 5670 | 577 |
| 490 | 20240105 | 110100 | 1166641440 | 5680 | 5680 | 5680 | 5680 | 887 |
| 491 | 20240105 | 110000 | 1161603280 | 5690 | 5690 | 5690 | 5690 | 6 |
| 492 | 20240105 | 105900 | 1161569140 | 5680 | 5670 | 5680 | 5670 | 265 |
| 493 | 20240105 | 105800 | 1160064950 | 5670 | 5690 | 5690 | 5670 | 669 |
| 494 | 20240105 | 105700 | 1156269030 | 5670 | 5690 | 5700 | 5670 | 1122 |
| 495 | 20240105 | 105600 | 1149898160 | 5700 | 5680 | 5700 | 5680 | 1209 |
| 496 | 20240105 | 105500 | 1143019950 | 5670 | 5670 | 5680 | 5670 | 346 |
| 497 | 20240105 | 105400 | 1141058120 | 5670 | 5690 | 5690 | 5670 | 322 |
| 498 | 20240105 | 105300 | 1139226660 | 5680 | 5680 | 5690 | 5680 | 690 |
| 499 | 20240105 | 105200 | 1135305870 | 5680 | 5690 | 5690 | 5680 | 104 |
| 500 | 20240105 | 105100 | 1134714400 | 5690 | 5680 | 5690 | 5680 | 302 |
| 501 | 20240105 | 105000 | 1132998120 | 5680 | 5690 | 5690 | 5670 | 1785 |
| 502 | 20240105 | 104900 | 1122855410 | 5690 | 5680 | 5690 | 5680 | 6181 |
| 503 | 20240105 | 104800 | 1087732400 | 5680 | 5660 | 5680 | 5660 | 111 |
| 504 | 20240105 | 104700 | 1087104060 | 5660 | 5670 | 5670 | 5660 | 236 |
| 505 | 20240105 | 104600 | 1085768070 | 5670 | 5670 | 5670 | 5670 | 1446 |
| 506 | 20240105 | 104500 | 1077569250 | 5670 | 5670 | 5670 | 5660 | 956 |
| 507 | 20240105 | 104400 | 1072149660 | 5680 | 5680 | 5680 | 5680 | 246 |
| 508 | 20240105 | 104300 | 1070752380 | 5660 | 5670 | 5670 | 5660 | 795 |
| 509 | 20240105 | 104200 | 1066245020 | 5670 | 5670 | 5670 | 5670 | 214 |
| 510 | 20240105 | 104100 | 1065031640 | 5670 | 5670 | 5670 | 5670 | 1025 |
| 511 | 20240105 | 104000 | 1059219890 | 5670 | 5680 | 5680 | 5670 | 528 |
| 512 | 20240105 | 103900 | 1056224050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 513 | 20240105 | 103800 | 1056224050 | 5680 | 5670 | 5680 | 5670 | 589 |
| 514 | 20240105 | 103700 | 1052884220 | 5650 | 5670 | 5670 | 5650 | 11 |
| 515 | 20240105 | 103600 | 1052822050 | 5650 | 5640 | 5650 | 5640 | 2624 |
| 516 | 20240105 | 103500 | 1037996770 | 5640 | 5640 | 5640 | 5630 | 2620 |
| 517 | 20240105 | 103400 | 1023235770 | 5640 | 5650 | 5650 | 5640 | 600 |
| 518 | 20240105 | 103300 | 1019848780 | 5640 | 5650 | 5650 | 5640 | 645 |
| 519 | 20240105 | 103200 | 1016210720 | 5640 | 5640 | 5640 | 5640 | 253 |
| 520 | 20240105 | 103100 | 1014783800 | 5650 | 5650 | 5650 | 5640 | 1008 |
| 521 | 20240105 | 103000 | 1009092100 | 5650 | 5650 | 5650 | 5650 | 101 |
| 522 | 20240105 | 102900 | 1008521450 | 5640 | 5640 | 5640 | 5640 | 1 |
| 523 | 20240105 | 102800 | 1008515810 | 5650 | 5640 | 5650 | 5640 | 381 |
| 524 | 20240105 | 102700 | 1006365960 | 5640 | 5640 | 5640 | 5640 | 0 |
| 525 | 20240105 | 102600 | 1006365960 | 5640 | 5650 | 5650 | 5640 | 183 |
| 526 | 20240105 | 102500 | 1005332820 | 5650 | 5650 | 5650 | 5650 | 482 |
| 527 | 20240105 | 102400 | 1002609520 | 5650 | 5640 | 5650 | 5640 | 1197 |
| 528 | 20240105 | 102300 | 995850630 | 5640 | 5650 | 5650 | 5640 | 325 |
| 529 | 20240105 | 102200 | 994016380 | 5650 | 5650 | 5650 | 5650 | 1091 |
| 530 | 20240105 | 102100 | 987852230 | 5650 | 5660 | 5670 | 5650 | 799 |
| 531 | 20240105 | 102000 | 983326740 | 5660 | 5650 | 5660 | 5650 | 2259 |
| 532 | 20240105 | 101900 | 970555940 | 5660 | 5660 | 5660 | 5660 | 26 |
| 533 | 20240105 | 101800 | 970408780 | 5660 | 5660 | 5660 | 5660 | 177 |
| 534 | 20240105 | 101700 | 969406960 | 5660 | 5650 | 5660 | 5650 | 236 |
| 535 | 20240105 | 101600 | 968073320 | 5640 | 5650 | 5650 | 5640 | 89 |
| 536 | 20240105 | 101500 | 967571310 | 5650 | 5650 | 5650 | 5650 | 1 |
| 537 | 20240105 | 101400 | 967565660 | 5650 | 5640 | 5650 | 5640 | 1169 |
| 538 | 20240105 | 101300 | 960971400 | 5640 | 5650 | 5660 | 5640 | 2024 |
| 539 | 20240105 | 101200 | 949542170 | 5660 | 5660 | 5660 | 5660 | 654 |
| 540 | 20240105 | 101100 | 945840530 | 5660 | 5670 | 5670 | 5660 | 299 |
| 541 | 20240105 | 101000 | 944146970 | 5670 | 5680 | 5680 | 5670 | 449 |
| 542 | 20240105 | 100900 | 941599380 | 5670 | 5660 | 5670 | 5650 | 2888 |
| 543 | 20240105 | 100800 | 925239760 | 5650 | 5660 | 5660 | 5650 | 304 |
| 544 | 20240105 | 100700 | 923521130 | 5660 | 5660 | 5660 | 5660 | 117 |
| 545 | 20240105 | 100600 | 922858910 | 5660 | 5650 | 5660 | 5650 | 401 |
| 546 | 20240105 | 100500 | 920593250 | 5650 | 5650 | 5650 | 5650 | 308 |
| 547 | 20240105 | 100400 | 918853050 | 5660 | 5660 | 5660 | 5660 | 140 |
| 548 | 20240105 | 100300 | 918060650 | 5660 | 5670 | 5670 | 5650 | 197 |
| 549 | 20240105 | 100200 | 916946120 | 5660 | 5660 | 5660 | 5660 | 1320 |
| 550 | 20240105 | 100100 | 909474920 | 5670 | 5660 | 5670 | 5660 | 550 |
| 551 | 20240105 | 100000 | 906361880 | 5660 | 5670 | 5670 | 5660 | 21 |
| 552 | 20240105 | 095900 | 906243010 | 5660 | 5670 | 5670 | 5660 | 1069 |
| 553 | 20240105 | 095800 | 900182190 | 5670 | 5670 | 5670 | 5670 | 16 |
| 554 | 20240105 | 095700 | 900091470 | 5670 | 5650 | 5670 | 5650 | 1222 |
| 555 | 20240105 | 095600 | 893179110 | 5650 | 5650 | 5650 | 5650 | 272 |
| 556 | 20240105 | 095500 | 891642310 | 5650 | 5650 | 5650 | 5640 | 1062 |
| 557 | 20240105 | 095400 | 885652210 | 5650 | 5650 | 5650 | 5640 | 787 |
| 558 | 20240105 | 095300 | 881211660 | 5650 | 5650 | 5650 | 5640 | 593 |
| 559 | 20240105 | 095200 | 877864250 | 5650 | 5630 | 5660 | 5630 | 318 |
| 560 | 20240105 | 095100 | 876071170 | 5630 | 5640 | 5640 | 5630 | 1292 |
| 561 | 20240105 | 095000 | 868797000 | 5630 | 5650 | 5660 | 5630 | 4819 |
| 562 | 20240105 | 094900 | 841595670 | 5650 | 5670 | 5670 | 5650 | 3326 |
| 563 | 20240105 | 094800 | 822789240 | 5670 | 5670 | 5670 | 5670 | 156 |
| 564 | 20240105 | 094700 | 821904720 | 5660 | 5680 | 5680 | 5660 | 3694 |
| 565 | 20240105 | 094600 | 800969840 | 5690 | 5680 | 5690 | 5680 | 883 |
| 566 | 20240105 | 094500 | 795953380 | 5690 | 5680 | 5690 | 5680 | 830 |
| 567 | 20240105 | 094400 | 791234190 | 5690 | 5690 | 5690 | 5680 | 169 |
| 568 | 20240105 | 094300 | 790273080 | 5690 | 5690 | 5690 | 5680 | 717 |
| 569 | 20240105 | 094200 | 786198240 | 5680 | 5690 | 5690 | 5680 | 1317 |
| 570 | 20240105 | 094100 | 778710830 | 5690 | 5670 | 5690 | 5670 | 343 |
| 571 | 20240105 | 094000 | 776764050 | 5670 | 5680 | 5680 | 5670 | 2853 |
| 572 | 20240105 | 093900 | 760578720 | 5670 | 5680 | 5680 | 5670 | 1866 |
| 573 | 20240105 | 093800 | 749993050 | 5680 | 5680 | 5690 | 5680 | 725 |
| 574 | 20240105 | 093700 | 745874830 | 5690 | 5700 | 5700 | 5690 | 1083 |
| 575 | 20240105 | 093600 | 739702780 | 5700 | 5690 | 5710 | 5680 | 2638 |
| 576 | 20240105 | 093500 | 724670230 | 5690 | 5690 | 5700 | 5690 | 2225 |
| 577 | 20240105 | 093400 | 711999560 | 5700 | 5680 | 5700 | 5680 | 1796 |
| 578 | 20240105 | 093300 | 701784660 | 5680 | 5660 | 5680 | 5660 | 457 |
| 579 | 20240105 | 093200 | 699193220 | 5660 | 5670 | 5670 | 5660 | 414 |
| 580 | 20240105 | 093100 | 696847360 | 5670 | 5660 | 5670 | 5650 | 789 |
| 581 | 20240105 | 093000 | 692380790 | 5660 | 5670 | 5670 | 5660 | 3034 |
| 582 | 20240105 | 092900 | 675196360 | 5680 | 5680 | 5700 | 5670 | 487 |
| 583 | 20240105 | 092800 | 672431420 | 5680 | 5680 | 5680 | 5670 | 565 |
| 584 | 20240105 | 092700 | 669223530 | 5680 | 5710 | 5710 | 5680 | 7314 |
| 585 | 20240105 | 092600 | 627597360 | 5710 | 5700 | 5710 | 5700 | 575 |
| 586 | 20240105 | 092500 | 624317550 | 5710 | 5710 | 5710 | 5700 | 720 |
| 587 | 20240105 | 092400 | 620212400 | 5710 | 5700 | 5710 | 5700 | 1371 |
| 588 | 20240105 | 092300 | 612396760 | 5700 | 5710 | 5710 | 5690 | 3379 |
| 589 | 20240105 | 092200 | 593132700 | 5710 | 5730 | 5730 | 5700 | 446 |
| 590 | 20240105 | 092100 | 590583990 | 5730 | 5730 | 5740 | 5700 | 3536 |
| 591 | 20240105 | 092000 | 570358930 | 5700 | 5700 | 5730 | 5690 | 10781 |
| 592 | 20240105 | 091900 | 508782520 | 5700 | 5690 | 5700 | 5690 | 3377 |
| 593 | 20240105 | 091800 | 489540150 | 5700 | 5700 | 5710 | 5690 | 7816 |
| 594 | 20240105 | 091700 | 445003000 | 5700 | 5690 | 5700 | 5690 | 6193 |
| 595 | 20240105 | 091600 | 409738370 | 5690 | 5670 | 5690 | 5670 | 7480 |
| 596 | 20240105 | 091500 | 367216290 | 5670 | 5670 | 5680 | 5660 | 3893 |
| 597 | 20240105 | 091400 | 345120500 | 5680 | 5630 | 5680 | 5630 | 9577 |
| 598 | 20240105 | 091300 | 290803940 | 5630 | 5610 | 5630 | 5600 | 13734 |
| 599 | 20240105 | 091200 | 213658930 | 5600 | 5610 | 5610 | 5590 | 1389 |
| 600 | 20240105 | 091100 | 205888990 | 5610 | 5610 | 5610 | 5600 | 1279 |
| 601 | 20240105 | 091000 | 198715150 | 5610 | 5590 | 5610 | 5590 | 2056 |
| 602 | 20240105 | 090900 | 187198980 | 5590 | 5570 | 5590 | 5560 | 1195 |
| 603 | 20240105 | 090800 | 180537090 | 5560 | 5580 | 5580 | 5560 | 5740 |
| 604 | 20240105 | 090700 | 148541700 | 5590 | 5590 | 5590 | 5580 | 4042 |
| 605 | 20240105 | 090600 | 125985580 | 5590 | 5600 | 5600 | 5590 | 530 |
| 606 | 20240105 | 090500 | 123020400 | 5600 | 5600 | 5600 | 5580 | 1859 |
| 607 | 20240105 | 090400 | 112628730 | 5600 | 5600 | 5600 | 5590 | 957 |
| 608 | 20240105 | 090300 | 107269730 | 5620 | 5630 | 5630 | 5590 | 3714 |
| 609 | 20240105 | 090200 | 86457440 | 5600 | 5600 | 5630 | 5600 | 2656 |
| 610 | 20240105 | 090100 | 71549230 | 5600 | 5580 | 5600 | 5570 | 9752 |
| 611 | 20240105 | 090000 | 17022020 | 5570 | 5570 | 5580 | 5570 | 3036 |