30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 191000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 3 | 20240108 | 190900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20240108 | 190800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20240108 | 190700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20240108 | 190600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20240108 | 190500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20240108 | 190400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20240108 | 190300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20240108 | 190200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20240108 | 190100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20240108 | 190000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20240108 | 185900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20240108 | 185800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20240108 | 185700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20240108 | 185600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20240108 | 185500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20240108 | 185400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20240108 | 185300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20240108 | 185200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20240108 | 185100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20240108 | 185000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20240108 | 184900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20240108 | 184800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20240108 | 184700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20240108 | 184600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20240108 | 184500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20240108 | 184400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20240108 | 184300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20240108 | 184200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20240108 | 184100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20240108 | 184000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 33 | 20240108 | 183900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20240108 | 183800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20240108 | 183700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20240108 | 183600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20240108 | 183500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20240108 | 183400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20240108 | 183300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20240108 | 183200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20240108 | 183100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20240108 | 183000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20240108 | 182900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20240108 | 182800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20240108 | 182700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20240108 | 182600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20240108 | 182500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20240108 | 182400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20240108 | 182300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20240108 | 182200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20240108 | 182100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20240108 | 182000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20240108 | 181900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20240108 | 181800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20240108 | 181700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20240108 | 181600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20240108 | 181500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20240108 | 181400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20240108 | 181300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20240108 | 181200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20240108 | 181100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20240108 | 181000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 63 | 20240108 | 180900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20240108 | 180800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20240108 | 180700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20240108 | 180600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20240108 | 180500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20240108 | 180400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20240108 | 180300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20240108 | 180200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20240108 | 180100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20240108 | 180000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20240108 | 175900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20240108 | 175800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20240108 | 175700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20240108 | 175600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20240108 | 175500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20240108 | 175400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20240108 | 175300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20240108 | 175200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20240108 | 175100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20240108 | 175000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20240108 | 174900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20240108 | 174800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20240108 | 174700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20240108 | 174600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20240108 | 174500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20240108 | 174400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20240108 | 174300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20240108 | 174200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20240108 | 174100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20240108 | 174000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 93 | 20240108 | 173900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20240108 | 173800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20240108 | 173700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20240108 | 173600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20240108 | 173500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20240108 | 173400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20240108 | 173300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20240108 | 173200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20240108 | 173100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20240108 | 173000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20240108 | 172900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20240108 | 172800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20240108 | 172700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20240108 | 172600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20240108 | 172500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20240108 | 172400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20240108 | 172300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20240108 | 172200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20240108 | 172100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20240108 | 172000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20240108 | 171900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20240108 | 171800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20240108 | 171700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20240108 | 171600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20240108 | 171500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20240108 | 171400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20240108 | 171300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20240108 | 171200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20240108 | 171100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20240108 | 171000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 123 | 20240108 | 170900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20240108 | 170800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20240108 | 170700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20240108 | 170600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20240108 | 170500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20240108 | 170400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20240108 | 170300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20240108 | 170200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20240108 | 170100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20240108 | 170000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20240108 | 165900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20240108 | 165800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20240108 | 165700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20240108 | 165600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20240108 | 165500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20240108 | 165400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20240108 | 165300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20240108 | 165200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20240108 | 165100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20240108 | 165000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20240108 | 164900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20240108 | 164800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20240108 | 164700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20240108 | 164600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20240108 | 164500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20240108 | 164400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20240108 | 164300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20240108 | 164200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20240108 | 164100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20240108 | 164000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 153 | 20240108 | 163900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20240108 | 163800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20240108 | 163700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20240108 | 163600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20240108 | 163500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20240108 | 163400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20240108 | 163300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20240108 | 163200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20240108 | 163100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20240108 | 163000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20240108 | 162900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20240108 | 162800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20240108 | 162700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20240108 | 162600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20240108 | 162500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20240108 | 162400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20240108 | 162300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20240108 | 162200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20240108 | 162100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20240108 | 162000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20240108 | 161900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20240108 | 161800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20240108 | 161700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20240108 | 161600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20240108 | 161500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20240108 | 161400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20240108 | 161300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20240108 | 161200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20240108 | 161100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20240108 | 161000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 183 | 20240108 | 160900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20240108 | 160800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20240108 | 160700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20240108 | 160600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20240108 | 160500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20240108 | 160400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20240108 | 160300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20240108 | 160200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20240108 | 160100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20240108 | 160000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20240108 | 155900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20240108 | 155800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20240108 | 155700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20240108 | 155600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20240108 | 155500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20240108 | 155400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20240108 | 155300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20240108 | 155200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20240108 | 155100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20240108 | 155000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20240108 | 154900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20240108 | 154800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20240108 | 154700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20240108 | 154600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20240108 | 154500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20240108 | 154400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20240108 | 154300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20240108 | 154200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20240108 | 154100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20240108 | 154000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 213 | 20240108 | 153900 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20240108 | 153800 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20240108 | 153700 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20240108 | 153600 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20240108 | 153500 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20240108 | 153400 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20240108 | 153300 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20240108 | 153200 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20240108 | 153100 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20240108 | 153000 | 1885012330 | 5530 | 5530 | 5530 | 5530 | 3091 |
| 223 | 20240108 | 152900 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20240108 | 152800 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20240108 | 152700 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20240108 | 152600 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20240108 | 152500 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20240108 | 152400 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20240108 | 152300 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20240108 | 152200 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20240108 | 152100 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20240108 | 152000 | 1867919100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20240108 | 151900 | 1867919100 | 5560 | 5550 | 5570 | 5540 | 149 |
| 234 | 20240108 | 151800 | 1867090170 | 5540 | 5540 | 5550 | 5540 | 180 |
| 235 | 20240108 | 151700 | 1866092180 | 5540 | 5550 | 5570 | 5540 | 918 |
| 236 | 20240108 | 151600 | 1860990550 | 5540 | 5550 | 5550 | 5540 | 149 |
| 237 | 20240108 | 151500 | 1860163850 | 5550 | 5540 | 5550 | 5510 | 1204 |
| 238 | 20240108 | 151400 | 1853509910 | 5540 | 5540 | 5540 | 5540 | 923 |
| 239 | 20240108 | 151300 | 1848396490 | 5540 | 5540 | 5540 | 5510 | 1443 |
| 240 | 20240108 | 151200 | 1840418710 | 5520 | 5530 | 5540 | 5520 | 118 |
| 241 | 20240108 | 151100 | 1839766180 | 5530 | 5530 | 5530 | 5510 | 454 |
| 242 | 20240108 | 151000 | 1837258230 | 5520 | 5510 | 5520 | 5500 | 1682 |
| 243 | 20240108 | 150900 | 1828000500 | 5510 | 5520 | 5520 | 5500 | 1518 |
| 244 | 20240108 | 150800 | 1819637610 | 5520 | 5530 | 5530 | 5520 | 422 |
| 245 | 20240108 | 150700 | 1817307280 | 5530 | 5540 | 5540 | 5530 | 71 |
| 246 | 20240108 | 150600 | 1816914450 | 5540 | 5530 | 5540 | 5530 | 480 |
| 247 | 20240108 | 150500 | 1814255550 | 5540 | 5540 | 5540 | 5540 | 205 |
| 248 | 20240108 | 150400 | 1813119850 | 5540 | 5530 | 5540 | 5510 | 1769 |
| 249 | 20240108 | 150300 | 1803358540 | 5540 | 5540 | 5540 | 5540 | 150 |
| 250 | 20240108 | 150200 | 1802527540 | 5540 | 5540 | 5540 | 5540 | 80 |
| 251 | 20240108 | 150100 | 1802084340 | 5540 | 5530 | 5540 | 5530 | 46 |
| 252 | 20240108 | 150000 | 1801829950 | 5530 | 5540 | 5540 | 5530 | 218 |
| 253 | 20240108 | 145900 | 1800624350 | 5550 | 5540 | 5550 | 5540 | 51 |
| 254 | 20240108 | 145800 | 1800341680 | 5550 | 5550 | 5550 | 5550 | 109 |
| 255 | 20240108 | 145700 | 1799736730 | 5560 | 5560 | 5560 | 5560 | 50 |
| 256 | 20240108 | 145600 | 1799458730 | 5560 | 5520 | 5560 | 5510 | 2446 |
| 257 | 20240108 | 145500 | 1785894030 | 5520 | 5520 | 5520 | 5520 | 349 |
| 258 | 20240108 | 145400 | 1783967550 | 5520 | 5500 | 5520 | 5500 | 986 |
| 259 | 20240108 | 145300 | 1778544430 | 5520 | 5510 | 5520 | 5510 | 663 |
| 260 | 20240108 | 145200 | 1774890490 | 5500 | 5500 | 5510 | 5500 | 458 |
| 261 | 20240108 | 145100 | 1772371290 | 5520 | 5510 | 5520 | 5500 | 2353 |
| 262 | 20240108 | 145000 | 1759407750 | 5500 | 5530 | 5530 | 5480 | 18495 |
| 263 | 20240108 | 144900 | 1657650010 | 5530 | 5530 | 5530 | 5530 | 58 |
| 264 | 20240108 | 144800 | 1657329270 | 5520 | 5520 | 5520 | 5520 | 1 |
| 265 | 20240108 | 144700 | 1657323750 | 5520 | 5520 | 5540 | 5520 | 2690 |
| 266 | 20240108 | 144600 | 1642473320 | 5520 | 5530 | 5530 | 5510 | 2016 |
| 267 | 20240108 | 144500 | 1631364990 | 5510 | 5520 | 5520 | 5510 | 1697 |
| 268 | 20240108 | 144400 | 1621998670 | 5520 | 5520 | 5530 | 5520 | 679 |
| 269 | 20240108 | 144300 | 1618248000 | 5520 | 5510 | 5520 | 5510 | 295 |
| 270 | 20240108 | 144200 | 1616621850 | 5510 | 5540 | 5540 | 5510 | 11310 |
| 271 | 20240108 | 144100 | 1554156180 | 5540 | 5540 | 5540 | 5540 | 94 |
| 272 | 20240108 | 144000 | 1553635420 | 5540 | 5540 | 5540 | 5540 | 2344 |
| 273 | 20240108 | 143900 | 1540649660 | 5540 | 5540 | 5540 | 5540 | 54 |
| 274 | 20240108 | 143800 | 1540350500 | 5540 | 5540 | 5540 | 5540 | 200 |
| 275 | 20240108 | 143700 | 1539242500 | 5540 | 5560 | 5560 | 5540 | 733 |
| 276 | 20240108 | 143600 | 1535181520 | 5560 | 5550 | 5560 | 5540 | 251 |
| 277 | 20240108 | 143500 | 1533789960 | 5550 | 5540 | 5550 | 5540 | 211 |
| 278 | 20240108 | 143400 | 1532621010 | 5540 | 5540 | 5540 | 5540 | 1010 |
| 279 | 20240108 | 143300 | 1527025610 | 5540 | 5540 | 5540 | 5540 | 166 |
| 280 | 20240108 | 143200 | 1526105970 | 5540 | 5550 | 5550 | 5540 | 890 |
| 281 | 20240108 | 143100 | 1521170180 | 5550 | 5550 | 5550 | 5550 | 786 |
| 282 | 20240108 | 143000 | 1516807880 | 5550 | 5560 | 5560 | 5540 | 9323 |
| 283 | 20240108 | 142900 | 1465061660 | 5560 | 5560 | 5560 | 5560 | 336 |
| 284 | 20240108 | 142800 | 1463193500 | 5570 | 5570 | 5570 | 5570 | 64 |
| 285 | 20240108 | 142700 | 1462837020 | 5570 | 5560 | 5570 | 5560 | 75 |
| 286 | 20240108 | 142600 | 1462419520 | 5560 | 5560 | 5560 | 5560 | 510 |
| 287 | 20240108 | 142500 | 1459583920 | 5560 | 5560 | 5560 | 5560 | 252 |
| 288 | 20240108 | 142400 | 1458182800 | 5560 | 5560 | 5560 | 5560 | 167 |
| 289 | 20240108 | 142300 | 1457254280 | 5560 | 5560 | 5560 | 5560 | 3 |
| 290 | 20240108 | 142200 | 1457237600 | 5560 | 5560 | 5560 | 5560 | 517 |
| 291 | 20240108 | 142100 | 1454363080 | 5560 | 5560 | 5560 | 5560 | 3 |
| 292 | 20240108 | 142000 | 1454346400 | 5560 | 5560 | 5560 | 5560 | 900 |
| 293 | 20240108 | 141900 | 1449342400 | 5580 | 5560 | 5580 | 5560 | 95 |
| 294 | 20240108 | 141800 | 1448812620 | 5580 | 5580 | 5580 | 5580 | 2 |
| 295 | 20240108 | 141700 | 1448801460 | 5580 | 5560 | 5580 | 5560 | 46 |
| 296 | 20240108 | 141600 | 1448545680 | 5560 | 5560 | 5560 | 5560 | 0 |
| 297 | 20240108 | 141500 | 1448545680 | 5560 | 5570 | 5570 | 5560 | 508 |
| 298 | 20240108 | 141400 | 1445717910 | 5570 | 5570 | 5570 | 5570 | 40 |
| 299 | 20240108 | 141300 | 1445495110 | 5570 | 5570 | 5580 | 5570 | 237 |
| 300 | 20240108 | 141200 | 1444174860 | 5580 | 5560 | 5580 | 5560 | 42 |
| 301 | 20240108 | 141100 | 1443941320 | 5560 | 5560 | 5560 | 5560 | 2 |
| 302 | 20240108 | 141000 | 1443930200 | 5560 | 5570 | 5570 | 5560 | 432 |
| 303 | 20240108 | 140900 | 1441526250 | 5570 | 5570 | 5570 | 5560 | 94 |
| 304 | 20240108 | 140800 | 1441002720 | 5570 | 5570 | 5570 | 5570 | 4 |
| 305 | 20240108 | 140700 | 1440980440 | 5570 | 5570 | 5570 | 5570 | 32 |
| 306 | 20240108 | 140600 | 1440802200 | 5570 | 5570 | 5570 | 5570 | 300 |
| 307 | 20240108 | 140500 | 1439131200 | 5570 | 5570 | 5570 | 5570 | 0 |
| 308 | 20240108 | 140400 | 1439131200 | 5570 | 5570 | 5570 | 5570 | 9 |
| 309 | 20240108 | 140300 | 1439081070 | 5570 | 5570 | 5570 | 5560 | 115 |
| 310 | 20240108 | 140200 | 1438441630 | 5560 | 5560 | 5560 | 5560 | 1200 |
| 311 | 20240108 | 140100 | 1431769630 | 5560 | 5560 | 5560 | 5560 | 700 |
| 312 | 20240108 | 140000 | 1427877630 | 5560 | 5560 | 5560 | 5560 | 50 |
| 313 | 20240108 | 135900 | 1427599630 | 5560 | 5560 | 5560 | 5550 | 1035 |
| 314 | 20240108 | 135800 | 1421849990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 315 | 20240108 | 135700 | 1421849990 | 5560 | 5570 | 5570 | 5560 | 3008 |
| 316 | 20240108 | 135600 | 1405125430 | 5570 | 5570 | 5570 | 5570 | 360 |
| 317 | 20240108 | 135500 | 1403120230 | 5570 | 5570 | 5570 | 5570 | 154 |
| 318 | 20240108 | 135400 | 1402262450 | 5580 | 5580 | 5580 | 5580 | 20 |
| 319 | 20240108 | 135300 | 1402150850 | 5570 | 5580 | 5580 | 5570 | 299 |
| 320 | 20240108 | 135200 | 1400485410 | 5570 | 5570 | 5570 | 5570 | 950 |
| 321 | 20240108 | 135100 | 1395193910 | 5570 | 5570 | 5570 | 5570 | 216 |
| 322 | 20240108 | 135000 | 1393990790 | 5570 | 5570 | 5570 | 5570 | 740 |
| 323 | 20240108 | 134900 | 1389868990 | 5580 | 5580 | 5580 | 5580 | 79 |
| 324 | 20240108 | 134800 | 1389428170 | 5570 | 5570 | 5570 | 5570 | 0 |
| 325 | 20240108 | 134700 | 1389428170 | 5570 | 5580 | 5580 | 5570 | 58 |
| 326 | 20240108 | 134600 | 1389104600 | 5580 | 5580 | 5580 | 5580 | 323 |
| 327 | 20240108 | 134500 | 1387302260 | 5580 | 5580 | 5580 | 5580 | 2 |
| 328 | 20240108 | 134400 | 1387291100 | 5580 | 5570 | 5580 | 5570 | 98 |
| 329 | 20240108 | 134300 | 1386744450 | 5560 | 5570 | 5570 | 5560 | 410 |
| 330 | 20240108 | 134200 | 1384464760 | 5570 | 5570 | 5570 | 5570 | 0 |
| 331 | 20240108 | 134100 | 1384464760 | 5570 | 5570 | 5570 | 5570 | 0 |
| 332 | 20240108 | 134000 | 1384464760 | 5570 | 5570 | 5570 | 5570 | 0 |
| 333 | 20240108 | 133900 | 1384464760 | 5570 | 5570 | 5570 | 5570 | 200 |
| 334 | 20240108 | 133800 | 1383350760 | 5590 | 5590 | 5590 | 5590 | 5 |
| 335 | 20240108 | 133700 | 1383322810 | 5590 | 5590 | 5590 | 5590 | 106 |
| 336 | 20240108 | 133600 | 1382730270 | 5570 | 5570 | 5570 | 5570 | 150 |
| 337 | 20240108 | 133500 | 1381894770 | 5590 | 5590 | 5590 | 5560 | 1105 |
| 338 | 20240108 | 133400 | 1375740600 | 5590 | 5590 | 5590 | 5590 | 90 |
| 339 | 20240108 | 133300 | 1375237500 | 5590 | 5590 | 5590 | 5560 | 96 |
| 340 | 20240108 | 133200 | 1374703290 | 5560 | 5580 | 5580 | 5560 | 896 |
| 341 | 20240108 | 133100 | 1369704610 | 5580 | 5560 | 5580 | 5560 | 1651 |
| 342 | 20240108 | 133000 | 1360524850 | 5560 | 5560 | 5570 | 5560 | 1134 |
| 343 | 20240108 | 132900 | 1354219100 | 5580 | 5580 | 5580 | 5580 | 940 |
| 344 | 20240108 | 132800 | 1348973900 | 5580 | 5570 | 5580 | 5570 | 142 |
| 345 | 20240108 | 132700 | 1348182860 | 5570 | 5570 | 5570 | 5570 | 1 |
| 346 | 20240108 | 132600 | 1348177290 | 5560 | 5570 | 5570 | 5560 | 870 |
| 347 | 20240108 | 132500 | 1343338990 | 5580 | 5580 | 5580 | 5580 | 79 |
| 348 | 20240108 | 132400 | 1342898170 | 5560 | 5570 | 5570 | 5560 | 324 |
| 349 | 20240108 | 132300 | 1341095730 | 5560 | 5560 | 5580 | 5560 | 174 |
| 350 | 20240108 | 132200 | 1340128250 | 5560 | 5570 | 5570 | 5560 | 489 |
| 351 | 20240108 | 132100 | 1337408720 | 5570 | 5570 | 5570 | 5570 | 77 |
| 352 | 20240108 | 132000 | 1336979830 | 5570 | 5570 | 5570 | 5570 | 432 |
| 353 | 20240108 | 131900 | 1334573590 | 5560 | 5560 | 5560 | 5560 | 20 |
| 354 | 20240108 | 131800 | 1334462390 | 5570 | 5570 | 5570 | 5570 | 130 |
| 355 | 20240108 | 131700 | 1333738290 | 5570 | 5570 | 5570 | 5570 | 62 |
| 356 | 20240108 | 131600 | 1333392950 | 5560 | 5560 | 5560 | 5560 | 3 |
| 357 | 20240108 | 131500 | 1333376270 | 5560 | 5560 | 5560 | 5560 | 27 |
| 358 | 20240108 | 131400 | 1333226150 | 5560 | 5570 | 5570 | 5560 | 699 |
| 359 | 20240108 | 131300 | 1329339610 | 5570 | 5570 | 5570 | 5570 | 10 |
| 360 | 20240108 | 131200 | 1329283910 | 5580 | 5560 | 5580 | 5560 | 15 |
| 361 | 20240108 | 131100 | 1329200230 | 5560 | 5580 | 5580 | 5560 | 212 |
| 362 | 20240108 | 131000 | 1328021270 | 5560 | 5560 | 5560 | 5560 | 99 |
| 363 | 20240108 | 130900 | 1327470830 | 5560 | 5560 | 5560 | 5560 | 4986 |
| 364 | 20240108 | 130800 | 1299748670 | 5570 | 5570 | 5580 | 5570 | 2754 |
| 365 | 20240108 | 130700 | 1284408850 | 5580 | 5590 | 5590 | 5580 | 10 |
| 366 | 20240108 | 130600 | 1284353020 | 5580 | 5580 | 5590 | 5580 | 169 |
| 367 | 20240108 | 130500 | 1283409990 | 5590 | 5580 | 5590 | 5580 | 1052 |
| 368 | 20240108 | 130400 | 1277538020 | 5580 | 5580 | 5580 | 5570 | 631 |
| 369 | 20240108 | 130300 | 1274021780 | 5580 | 5580 | 5580 | 5580 | 319 |
| 370 | 20240108 | 130200 | 1272241760 | 5570 | 5570 | 5570 | 5570 | 1173 |
| 371 | 20240108 | 130100 | 1265708150 | 5570 | 5580 | 5580 | 5560 | 2062 |
| 372 | 20240108 | 130000 | 1254227860 | 5580 | 5570 | 5590 | 5570 | 53 |
| 373 | 20240108 | 125900 | 1253932280 | 5590 | 5580 | 5590 | 5580 | 286 |
| 374 | 20240108 | 125800 | 1252336380 | 5590 | 5590 | 5590 | 5570 | 584 |
| 375 | 20240108 | 125700 | 1249081830 | 5580 | 5570 | 5590 | 5570 | 202 |
| 376 | 20240108 | 125600 | 1247955160 | 5590 | 5590 | 5590 | 5570 | 113 |
| 377 | 20240108 | 125500 | 1247323630 | 5580 | 5580 | 5580 | 5580 | 297 |
| 378 | 20240108 | 125400 | 1245666370 | 5580 | 5580 | 5580 | 5580 | 4 |
| 379 | 20240108 | 125300 | 1245644050 | 5590 | 5580 | 5590 | 5570 | 1940 |
| 380 | 20240108 | 125200 | 1234821940 | 5580 | 5590 | 5590 | 5580 | 78 |
| 381 | 20240108 | 125100 | 1234386200 | 5580 | 5580 | 5580 | 5580 | 168 |
| 382 | 20240108 | 125000 | 1233448760 | 5590 | 5590 | 5590 | 5590 | 107 |
| 383 | 20240108 | 124900 | 1232850630 | 5590 | 5590 | 5590 | 5590 | 853 |
| 384 | 20240108 | 124800 | 1228082360 | 5580 | 5580 | 5580 | 5580 | 500 |
| 385 | 20240108 | 124700 | 1225292360 | 5580 | 5590 | 5590 | 5580 | 151 |
| 386 | 20240108 | 124600 | 1224449770 | 5580 | 5590 | 5600 | 5580 | 191 |
| 387 | 20240108 | 124500 | 1223383030 | 5590 | 5600 | 5600 | 5590 | 525 |
| 388 | 20240108 | 124400 | 1220444610 | 5600 | 5600 | 5600 | 5600 | 3 |
| 389 | 20240108 | 124300 | 1220427810 | 5600 | 5580 | 5600 | 5580 | 24 |
| 390 | 20240108 | 124200 | 1220293530 | 5580 | 5590 | 5600 | 5580 | 63 |
| 391 | 20240108 | 124100 | 1219941270 | 5580 | 5600 | 5600 | 5580 | 1229 |
| 392 | 20240108 | 124000 | 1213079150 | 5600 | 5580 | 5600 | 5580 | 382 |
| 393 | 20240108 | 123900 | 1210945980 | 5590 | 5590 | 5590 | 5580 | 535 |
| 394 | 20240108 | 123800 | 1207958410 | 5600 | 5600 | 5600 | 5600 | 209 |
| 395 | 20240108 | 123700 | 1206788010 | 5600 | 5600 | 5600 | 5600 | 79 |
| 396 | 20240108 | 123600 | 1206345610 | 5600 | 5580 | 5600 | 5580 | 34 |
| 397 | 20240108 | 123500 | 1206155470 | 5580 | 5600 | 5600 | 5580 | 27 |
| 398 | 20240108 | 123400 | 1206004310 | 5600 | 5600 | 5600 | 5580 | 540 |
| 399 | 20240108 | 123300 | 1202985220 | 5600 | 5580 | 5600 | 5580 | 13 |
| 400 | 20240108 | 123200 | 1202912540 | 5590 | 5590 | 5590 | 5580 | 271 |
| 401 | 20240108 | 123100 | 1201397730 | 5590 | 5590 | 5590 | 5590 | 114 |
| 402 | 20240108 | 123000 | 1200760470 | 5590 | 5580 | 5590 | 5580 | 1117 |
| 403 | 20240108 | 122900 | 1194527590 | 5580 | 5570 | 5590 | 5570 | 683 |
| 404 | 20240108 | 122800 | 1190714670 | 5580 | 5580 | 5580 | 5580 | 439 |
| 405 | 20240108 | 122700 | 1188265050 | 5580 | 5580 | 5590 | 5570 | 523 |
| 406 | 20240108 | 122600 | 1185346670 | 5570 | 5580 | 5580 | 5570 | 1431 |
| 407 | 20240108 | 122500 | 1177362700 | 5590 | 5580 | 5590 | 5580 | 596 |
| 408 | 20240108 | 122400 | 1174037000 | 5580 | 5590 | 5590 | 5580 | 779 |
| 409 | 20240108 | 122300 | 1169689390 | 5590 | 5580 | 5590 | 5580 | 11 |
| 410 | 20240108 | 122200 | 1169628000 | 5580 | 5580 | 5590 | 5580 | 39 |
| 411 | 20240108 | 122100 | 1169410330 | 5590 | 5590 | 5590 | 5580 | 1668 |
| 412 | 20240108 | 122000 | 1160099210 | 5590 | 5590 | 5590 | 5590 | 100 |
| 413 | 20240108 | 121900 | 1159540210 | 5590 | 5600 | 5600 | 5590 | 1308 |
| 414 | 20240108 | 121800 | 1152223470 | 5600 | 5590 | 5600 | 5590 | 186 |
| 415 | 20240108 | 121700 | 1151183370 | 5600 | 5600 | 5600 | 5600 | 30 |
| 416 | 20240108 | 121600 | 1151015370 | 5600 | 5590 | 5600 | 5590 | 523 |
| 417 | 20240108 | 121500 | 1148091750 | 5600 | 5590 | 5600 | 5590 | 1207 |
| 418 | 20240108 | 121400 | 1141344410 | 5590 | 5600 | 5600 | 5590 | 61 |
| 419 | 20240108 | 121300 | 1141003410 | 5590 | 5590 | 5590 | 5590 | 9 |
| 420 | 20240108 | 121200 | 1140953100 | 5600 | 5590 | 5600 | 5590 | 173 |
| 421 | 20240108 | 121100 | 1139985930 | 5600 | 5590 | 5600 | 5590 | 137 |
| 422 | 20240108 | 121000 | 1139219790 | 5600 | 5600 | 5600 | 5590 | 817 |
| 423 | 20240108 | 120900 | 1134652520 | 5610 | 5600 | 5610 | 5590 | 292 |
| 424 | 20240108 | 120800 | 1133017370 | 5600 | 5610 | 5610 | 5590 | 90 |
| 425 | 20240108 | 120700 | 1132512870 | 5590 | 5610 | 5610 | 5590 | 7542 |
| 426 | 20240108 | 120600 | 1090277660 | 5600 | 5600 | 5620 | 5600 | 57 |
| 427 | 20240108 | 120500 | 1089957910 | 5600 | 5630 | 5630 | 5600 | 16 |
| 428 | 20240108 | 120400 | 1089868240 | 5600 | 5620 | 5630 | 5600 | 5822 |
| 429 | 20240108 | 120300 | 1057206310 | 5630 | 5630 | 5630 | 5620 | 94 |
| 430 | 20240108 | 120200 | 1056678000 | 5620 | 5630 | 5630 | 5610 | 312 |
| 431 | 20240108 | 120100 | 1054927580 | 5610 | 5620 | 5620 | 5610 | 3245 |
| 432 | 20240108 | 120000 | 1036691710 | 5630 | 5620 | 5630 | 5620 | 501 |
| 433 | 20240108 | 115900 | 1033876080 | 5630 | 5620 | 5630 | 5620 | 283 |
| 434 | 20240108 | 115800 | 1032284820 | 5620 | 5620 | 5630 | 5620 | 516 |
| 435 | 20240108 | 115700 | 1029379890 | 5630 | 5630 | 5630 | 5630 | 200 |
| 436 | 20240108 | 115600 | 1028253890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 437 | 20240108 | 115500 | 1028253890 | 5630 | 5620 | 5630 | 5620 | 333 |
| 438 | 20240108 | 115400 | 1026382230 | 5630 | 5630 | 5630 | 5620 | 404 |
| 439 | 20240108 | 115300 | 1024110460 | 5630 | 5620 | 5630 | 5620 | 60 |
| 440 | 20240108 | 115200 | 1023773250 | 5620 | 5620 | 5620 | 5620 | 90 |
| 441 | 20240108 | 115100 | 1023267450 | 5630 | 5620 | 5630 | 5620 | 12 |
| 442 | 20240108 | 115000 | 1023199990 | 5630 | 5620 | 5630 | 5620 | 83 |
| 443 | 20240108 | 114900 | 1022732730 | 5620 | 5630 | 5630 | 5620 | 4 |
| 444 | 20240108 | 114800 | 1022710230 | 5620 | 5630 | 5630 | 5620 | 88 |
| 445 | 20240108 | 114700 | 1022214830 | 5630 | 5630 | 5630 | 5620 | 2347 |
| 446 | 20240108 | 114600 | 1009020500 | 5630 | 5620 | 5630 | 5620 | 452 |
| 447 | 20240108 | 114500 | 1006478240 | 5630 | 5630 | 5630 | 5620 | 97 |
| 448 | 20240108 | 114400 | 1005932190 | 5620 | 5620 | 5620 | 5620 | 19 |
| 449 | 20240108 | 114300 | 1005825410 | 5630 | 5630 | 5630 | 5630 | 1159 |
| 450 | 20240108 | 114200 | 999300240 | 5630 | 5620 | 5630 | 5620 | 52 |
| 451 | 20240108 | 114100 | 999007700 | 5620 | 5620 | 5620 | 5620 | 5 |
| 452 | 20240108 | 114000 | 998979600 | 5620 | 5630 | 5630 | 5620 | 3 |
| 453 | 20240108 | 113900 | 998962720 | 5630 | 5620 | 5630 | 5620 | 626 |
| 454 | 20240108 | 113800 | 995444510 | 5620 | 5620 | 5620 | 5620 | 861 |
| 455 | 20240108 | 113700 | 990605690 | 5630 | 5620 | 5630 | 5620 | 368 |
| 456 | 20240108 | 113600 | 988536870 | 5630 | 5630 | 5630 | 5620 | 148 |
| 457 | 20240108 | 113500 | 987704910 | 5620 | 5630 | 5630 | 5620 | 1196 |
| 458 | 20240108 | 113400 | 980983380 | 5620 | 5620 | 5630 | 5620 | 224 |
| 459 | 20240108 | 113300 | 979724290 | 5620 | 5620 | 5620 | 5620 | 502 |
| 460 | 20240108 | 113200 | 976903050 | 5620 | 5630 | 5630 | 5620 | 104 |
| 461 | 20240108 | 113100 | 976318550 | 5620 | 5630 | 5630 | 5620 | 317 |
| 462 | 20240108 | 113000 | 974537000 | 5630 | 5630 | 5630 | 5620 | 1003 |
| 463 | 20240108 | 112900 | 968899210 | 5620 | 5620 | 5630 | 5620 | 501 |
| 464 | 20240108 | 112800 | 966083580 | 5620 | 5620 | 5620 | 5620 | 40 |
| 465 | 20240108 | 112700 | 965858780 | 5630 | 5630 | 5630 | 5630 | 1289 |
| 466 | 20240108 | 112600 | 958601710 | 5630 | 5630 | 5630 | 5630 | 5 |
| 467 | 20240108 | 112500 | 958573560 | 5640 | 5640 | 5640 | 5630 | 114 |
| 468 | 20240108 | 112400 | 957930620 | 5630 | 5640 | 5640 | 5630 | 207 |
| 469 | 20240108 | 112300 | 956765190 | 5630 | 5630 | 5640 | 5630 | 309 |
| 470 | 20240108 | 112200 | 955025510 | 5630 | 5630 | 5630 | 5630 | 2 |
| 471 | 20240108 | 112100 | 955014250 | 5630 | 5640 | 5640 | 5630 | 9 |
| 472 | 20240108 | 112000 | 954963530 | 5630 | 5630 | 5630 | 5630 | 2 |
| 473 | 20240108 | 111900 | 954952270 | 5640 | 5640 | 5640 | 5640 | 84 |
| 474 | 20240108 | 111800 | 954478510 | 5630 | 5630 | 5640 | 5630 | 157 |
| 475 | 20240108 | 111700 | 953594590 | 5630 | 5630 | 5630 | 5630 | 1 |
| 476 | 20240108 | 111600 | 953588960 | 5630 | 5630 | 5630 | 5630 | 1 |
| 477 | 20240108 | 111500 | 953583330 | 5640 | 5620 | 5640 | 5620 | 82 |
| 478 | 20240108 | 111400 | 953120910 | 5630 | 5630 | 5630 | 5630 | 370 |
| 479 | 20240108 | 111300 | 951037810 | 5640 | 5640 | 5640 | 5630 | 7 |
| 480 | 20240108 | 111200 | 950998340 | 5640 | 5630 | 5640 | 5630 | 1155 |
| 481 | 20240108 | 111100 | 944494900 | 5630 | 5630 | 5630 | 5630 | 4 |
| 482 | 20240108 | 111000 | 944472380 | 5640 | 5640 | 5640 | 5640 | 150 |
| 483 | 20240108 | 110900 | 943626380 | 5640 | 5630 | 5640 | 5630 | 405 |
| 484 | 20240108 | 110800 | 941346200 | 5640 | 5640 | 5640 | 5630 | 620 |
| 485 | 20240108 | 110700 | 937855580 | 5630 | 5640 | 5640 | 5630 | 94 |
| 486 | 20240108 | 110600 | 937325460 | 5640 | 5630 | 5640 | 5620 | 242 |
| 487 | 20240108 | 110500 | 935961610 | 5640 | 5640 | 5640 | 5620 | 545 |
| 488 | 20240108 | 110400 | 932887850 | 5640 | 5630 | 5640 | 5620 | 4683 |
| 489 | 20240108 | 110300 | 906527480 | 5630 | 5640 | 5640 | 5630 | 955 |
| 490 | 20240108 | 110200 | 901141290 | 5640 | 5650 | 5660 | 5640 | 259 |
| 491 | 20240108 | 110100 | 899678160 | 5640 | 5650 | 5660 | 5640 | 395 |
| 492 | 20240108 | 110000 | 897449360 | 5650 | 5650 | 5650 | 5640 | 109 |
| 493 | 20240108 | 105900 | 896834330 | 5650 | 5640 | 5650 | 5630 | 161 |
| 494 | 20240108 | 105800 | 895926200 | 5640 | 5640 | 5640 | 5640 | 1122 |
| 495 | 20240108 | 105700 | 889598120 | 5650 | 5650 | 5650 | 5640 | 15 |
| 496 | 20240108 | 105600 | 889513410 | 5640 | 5630 | 5640 | 5630 | 124 |
| 497 | 20240108 | 105500 | 888814580 | 5630 | 5650 | 5660 | 5630 | 1710 |
| 498 | 20240108 | 105400 | 879173180 | 5660 | 5660 | 5660 | 5650 | 287 |
| 499 | 20240108 | 105300 | 877551480 | 5660 | 5660 | 5660 | 5660 | 78 |
| 500 | 20240108 | 105200 | 877110000 | 5660 | 5660 | 5660 | 5660 | 899 |
| 501 | 20240108 | 105100 | 872021660 | 5660 | 5660 | 5680 | 5660 | 269 |
| 502 | 20240108 | 105000 | 870497540 | 5670 | 5670 | 5680 | 5670 | 2601 |
| 503 | 20240108 | 104900 | 855749850 | 5670 | 5670 | 5670 | 5670 | 2 |
| 504 | 20240108 | 104800 | 855738510 | 5680 | 5670 | 5680 | 5670 | 372 |
| 505 | 20240108 | 104700 | 853625570 | 5690 | 5670 | 5690 | 5670 | 142 |
| 506 | 20240108 | 104600 | 852818830 | 5680 | 5680 | 5680 | 5680 | 269 |
| 507 | 20240108 | 104500 | 851290910 | 5670 | 5680 | 5680 | 5670 | 36 |
| 508 | 20240108 | 104400 | 851086470 | 5680 | 5680 | 5680 | 5680 | 5016 |
| 509 | 20240108 | 104300 | 822595590 | 5690 | 5690 | 5690 | 5680 | 88 |
| 510 | 20240108 | 104200 | 822094930 | 5670 | 5680 | 5680 | 5670 | 810 |
| 511 | 20240108 | 104100 | 817498790 | 5680 | 5680 | 5680 | 5680 | 23 |
| 512 | 20240108 | 104000 | 817368150 | 5680 | 5680 | 5680 | 5680 | 4 |
| 513 | 20240108 | 103900 | 817345430 | 5690 | 5680 | 5690 | 5680 | 2269 |
| 514 | 20240108 | 103800 | 804457300 | 5680 | 5690 | 5690 | 5680 | 133 |
| 515 | 20240108 | 103700 | 803701070 | 5690 | 5690 | 5690 | 5680 | 405 |
| 516 | 20240108 | 103600 | 801399670 | 5690 | 5690 | 5690 | 5690 | 50 |
| 517 | 20240108 | 103500 | 801115170 | 5680 | 5690 | 5690 | 5680 | 32 |
| 518 | 20240108 | 103400 | 800933110 | 5680 | 5680 | 5690 | 5680 | 61 |
| 519 | 20240108 | 103300 | 800586580 | 5690 | 5690 | 5690 | 5680 | 82 |
| 520 | 20240108 | 103200 | 800120010 | 5690 | 5680 | 5690 | 5680 | 883 |
| 521 | 20240108 | 103100 | 795095750 | 5680 | 5690 | 5690 | 5680 | 302 |
| 522 | 20240108 | 103000 | 793377390 | 5690 | 5690 | 5690 | 5680 | 60 |
| 523 | 20240108 | 102900 | 793036030 | 5690 | 5690 | 5690 | 5680 | 1091 |
| 524 | 20240108 | 102800 | 786828340 | 5680 | 5680 | 5680 | 5680 | 265 |
| 525 | 20240108 | 102700 | 785323140 | 5680 | 5690 | 5690 | 5680 | 113 |
| 526 | 20240108 | 102600 | 784680210 | 5680 | 5680 | 5690 | 5680 | 421 |
| 527 | 20240108 | 102500 | 782284800 | 5680 | 5680 | 5680 | 5680 | 1 |
| 528 | 20240108 | 102400 | 782279120 | 5680 | 5680 | 5680 | 5680 | 2 |
| 529 | 20240108 | 102300 | 782267760 | 5690 | 5680 | 5690 | 5680 | 184 |
| 530 | 20240108 | 102200 | 781221840 | 5680 | 5680 | 5680 | 5680 | 1 |
| 531 | 20240108 | 102100 | 781216160 | 5680 | 5670 | 5680 | 5670 | 360 |
| 532 | 20240108 | 102000 | 779173600 | 5680 | 5690 | 5690 | 5660 | 3197 |
| 533 | 20240108 | 101900 | 761045860 | 5690 | 5670 | 5690 | 5670 | 107 |
| 534 | 20240108 | 101800 | 760437590 | 5670 | 5670 | 5670 | 5670 | 313 |
| 535 | 20240108 | 101700 | 758662880 | 5670 | 5670 | 5670 | 5670 | 66 |
| 536 | 20240108 | 101600 | 758288660 | 5680 | 5690 | 5690 | 5680 | 792 |
| 537 | 20240108 | 101500 | 753783910 | 5700 | 5680 | 5700 | 5680 | 2200 |
| 538 | 20240108 | 101400 | 741266190 | 5680 | 5680 | 5680 | 5670 | 109 |
| 539 | 20240108 | 101300 | 740647090 | 5670 | 5680 | 5680 | 5660 | 227 |
| 540 | 20240108 | 101200 | 739360280 | 5660 | 5660 | 5660 | 5660 | 380 |
| 541 | 20240108 | 101100 | 737209480 | 5660 | 5670 | 5670 | 5660 | 1141 |
| 542 | 20240108 | 101000 | 730740670 | 5670 | 5690 | 5690 | 5670 | 308 |
| 543 | 20240108 | 100900 | 728991250 | 5680 | 5680 | 5680 | 5680 | 183 |
| 544 | 20240108 | 100800 | 727951810 | 5680 | 5680 | 5680 | 5670 | 498 |
| 545 | 20240108 | 100700 | 725124170 | 5680 | 5680 | 5680 | 5680 | 297 |
| 546 | 20240108 | 100600 | 723437210 | 5680 | 5690 | 5690 | 5680 | 570 |
| 547 | 20240108 | 100500 | 720199510 | 5690 | 5680 | 5690 | 5680 | 604 |
| 548 | 20240108 | 100400 | 716768750 | 5660 | 5660 | 5660 | 5660 | 100 |
| 549 | 20240108 | 100300 | 716202750 | 5660 | 5680 | 5680 | 5660 | 393 |
| 550 | 20240108 | 100200 | 713975660 | 5680 | 5660 | 5680 | 5660 | 1635 |
| 551 | 20240108 | 100100 | 704690510 | 5660 | 5670 | 5670 | 5660 | 301 |
| 552 | 20240108 | 100000 | 702986050 | 5680 | 5660 | 5680 | 5660 | 273 |
| 553 | 20240108 | 095900 | 701439050 | 5650 | 5650 | 5650 | 5650 | 0 |
| 554 | 20240108 | 095800 | 701439050 | 5650 | 5670 | 5670 | 5650 | 873 |
| 555 | 20240108 | 095700 | 696503080 | 5670 | 5670 | 5670 | 5660 | 880 |
| 556 | 20240108 | 095600 | 691518660 | 5670 | 5690 | 5690 | 5670 | 908 |
| 557 | 20240108 | 095500 | 686364840 | 5690 | 5700 | 5700 | 5690 | 1980 |
| 558 | 20240108 | 095400 | 675095620 | 5690 | 5700 | 5700 | 5690 | 2240 |
| 559 | 20240108 | 095300 | 662342780 | 5690 | 5690 | 5700 | 5690 | 388 |
| 560 | 20240108 | 095200 | 660132830 | 5700 | 5700 | 5700 | 5690 | 1780 |
| 561 | 20240108 | 095100 | 650003210 | 5700 | 5700 | 5700 | 5690 | 2055 |
| 562 | 20240108 | 095000 | 638308390 | 5690 | 5690 | 5700 | 5690 | 592 |
| 563 | 20240108 | 094900 | 634939900 | 5700 | 5700 | 5700 | 5690 | 660 |
| 564 | 20240108 | 094800 | 631180450 | 5690 | 5690 | 5690 | 5680 | 1772 |
| 565 | 20240108 | 094700 | 621101180 | 5690 | 5690 | 5690 | 5680 | 293 |
| 566 | 20240108 | 094600 | 619436680 | 5690 | 5690 | 5690 | 5690 | 754 |
| 567 | 20240108 | 094500 | 615146420 | 5700 | 5690 | 5700 | 5690 | 1514 |
| 568 | 20240108 | 094400 | 606530820 | 5680 | 5660 | 5680 | 5660 | 6933 |
| 569 | 20240108 | 094300 | 567242400 | 5660 | 5660 | 5660 | 5660 | 48 |
| 570 | 20240108 | 094200 | 566970720 | 5660 | 5660 | 5660 | 5650 | 280 |
| 571 | 20240108 | 094100 | 565388470 | 5660 | 5650 | 5660 | 5650 | 854 |
| 572 | 20240108 | 094000 | 560562340 | 5650 | 5650 | 5660 | 5650 | 255 |
| 573 | 20240108 | 093900 | 559121580 | 5650 | 5660 | 5660 | 5650 | 435 |
| 574 | 20240108 | 093800 | 556663630 | 5650 | 5660 | 5660 | 5650 | 190 |
| 575 | 20240108 | 093700 | 555589230 | 5660 | 5650 | 5660 | 5650 | 377 |
| 576 | 20240108 | 093600 | 553459080 | 5650 | 5650 | 5650 | 5650 | 345 |
| 577 | 20240108 | 093500 | 551509830 | 5650 | 5660 | 5660 | 5650 | 1739 |
| 578 | 20240108 | 093400 | 541683170 | 5650 | 5660 | 5660 | 5650 | 147 |
| 579 | 20240108 | 093300 | 540852450 | 5650 | 5660 | 5660 | 5650 | 110 |
| 580 | 20240108 | 093200 | 540230880 | 5650 | 5670 | 5670 | 5650 | 1064 |
| 581 | 20240108 | 093100 | 534210230 | 5660 | 5670 | 5670 | 5660 | 138 |
| 582 | 20240108 | 093000 | 533427970 | 5670 | 5660 | 5670 | 5660 | 579 |
| 583 | 20240108 | 092900 | 530150720 | 5660 | 5670 | 5670 | 5660 | 470 |
| 584 | 20240108 | 092800 | 527486900 | 5670 | 5670 | 5680 | 5670 | 296 |
| 585 | 20240108 | 092700 | 525808570 | 5670 | 5660 | 5670 | 5660 | 3069 |
| 586 | 20240108 | 092600 | 508421070 | 5660 | 5660 | 5660 | 5660 | 343 |
| 587 | 20240108 | 092500 | 506479690 | 5660 | 5630 | 5660 | 5630 | 438 |
| 588 | 20240108 | 092400 | 504011780 | 5630 | 5640 | 5640 | 5620 | 517 |
| 589 | 20240108 | 092300 | 501103410 | 5640 | 5630 | 5640 | 5620 | 161 |
| 590 | 20240108 | 092200 | 500196610 | 5630 | 5630 | 5630 | 5630 | 50 |
| 591 | 20240108 | 092100 | 499915110 | 5620 | 5620 | 5620 | 5620 | 1729 |
| 592 | 20240108 | 092000 | 490198130 | 5620 | 5640 | 5640 | 5620 | 213 |
| 593 | 20240108 | 091900 | 488998030 | 5610 | 5610 | 5610 | 5610 | 3 |
| 594 | 20240108 | 091800 | 488981200 | 5610 | 5630 | 5630 | 5610 | 1615 |
| 595 | 20240108 | 091700 | 479914360 | 5640 | 5640 | 5640 | 5630 | 2584 |
| 596 | 20240108 | 091600 | 465350600 | 5640 | 5650 | 5650 | 5640 | 707 |
| 597 | 20240108 | 091500 | 461362950 | 5650 | 5670 | 5680 | 5650 | 5809 |
| 598 | 20240108 | 091400 | 428447170 | 5680 | 5680 | 5690 | 5670 | 4849 |
| 599 | 20240108 | 091300 | 400951980 | 5670 | 5680 | 5680 | 5670 | 12904 |
| 600 | 20240108 | 091200 | 327786250 | 5680 | 5700 | 5700 | 5670 | 4480 |
| 601 | 20240108 | 091100 | 302338440 | 5700 | 5700 | 5700 | 5690 | 347 |
| 602 | 20240108 | 091000 | 300360750 | 5700 | 5690 | 5700 | 5670 | 2991 |
| 603 | 20240108 | 090900 | 283378960 | 5710 | 5710 | 5710 | 5690 | 3628 |
| 604 | 20240108 | 090800 | 262687940 | 5710 | 5690 | 5710 | 5690 | 3789 |
| 605 | 20240108 | 090700 | 241096350 | 5700 | 5680 | 5700 | 5680 | 2274 |
| 606 | 20240108 | 090600 | 228152570 | 5690 | 5690 | 5700 | 5680 | 2921 |
| 607 | 20240108 | 090500 | 211528130 | 5700 | 5650 | 5700 | 5650 | 7724 |
| 608 | 20240108 | 090400 | 167737780 | 5670 | 5600 | 5670 | 5600 | 3151 |
| 609 | 20240108 | 090300 | 149924440 | 5630 | 5550 | 5630 | 5550 | 11304 |
| 610 | 20240108 | 090200 | 86817160 | 5550 | 5580 | 5610 | 5550 | 3364 |
| 611 | 20240108 | 090100 | 68080340 | 5610 | 5610 | 5620 | 5590 | 2410 |
| 612 | 20240108 | 090000 | 54580320 | 5580 | 5600 | 5670 | 5580 | 9745 |