30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 3 | 20240109 | 190900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20240109 | 190800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20240109 | 190700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20240109 | 190600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20240109 | 190500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20240109 | 190400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20240109 | 190300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20240109 | 190200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20240109 | 190100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20240109 | 190000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20240109 | 185900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20240109 | 185800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20240109 | 185700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20240109 | 185600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20240109 | 185500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20240109 | 185400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20240109 | 185300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20240109 | 185200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20240109 | 185100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20240109 | 185000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20240109 | 184900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20240109 | 184800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20240109 | 184700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20240109 | 184600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20240109 | 184500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20240109 | 184400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20240109 | 184300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20240109 | 184200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20240109 | 184100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20240109 | 184000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 33 | 20240109 | 183900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20240109 | 183800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20240109 | 183700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20240109 | 183600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20240109 | 183500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20240109 | 183400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20240109 | 183300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20240109 | 183200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20240109 | 183100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20240109 | 183000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20240109 | 182900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20240109 | 182800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20240109 | 182700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20240109 | 182600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20240109 | 182500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20240109 | 182400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20240109 | 182300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20240109 | 182200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20240109 | 182100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20240109 | 182000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20240109 | 181900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20240109 | 181800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20240109 | 181700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20240109 | 181600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20240109 | 181500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20240109 | 181400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20240109 | 181300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20240109 | 181200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20240109 | 181100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20240109 | 181000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 63 | 20240109 | 180900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20240109 | 180800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20240109 | 180700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20240109 | 180600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20240109 | 180500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20240109 | 180400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20240109 | 180300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20240109 | 180200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20240109 | 180100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20240109 | 180000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20240109 | 175900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20240109 | 175800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20240109 | 175700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20240109 | 175600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20240109 | 175500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20240109 | 175400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20240109 | 175300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20240109 | 175200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20240109 | 175100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20240109 | 175000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20240109 | 174900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20240109 | 174800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20240109 | 174700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20240109 | 174600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20240109 | 174500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20240109 | 174400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20240109 | 174300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20240109 | 174200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20240109 | 174100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20240109 | 174000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 93 | 20240109 | 173900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20240109 | 173800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20240109 | 173700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20240109 | 173600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20240109 | 173500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20240109 | 173400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20240109 | 173300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20240109 | 173200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20240109 | 173100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20240109 | 173000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20240109 | 172900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20240109 | 172800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20240109 | 172700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20240109 | 172600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20240109 | 172500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20240109 | 172400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20240109 | 172300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20240109 | 172200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20240109 | 172100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20240109 | 172000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20240109 | 171900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20240109 | 171800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20240109 | 171700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20240109 | 171600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20240109 | 171500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20240109 | 171400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20240109 | 171300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20240109 | 171200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20240109 | 171100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20240109 | 171000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 123 | 20240109 | 170900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20240109 | 170800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20240109 | 170700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20240109 | 170600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20240109 | 170500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20240109 | 170400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20240109 | 170300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20240109 | 170200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20240109 | 170100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20240109 | 170000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20240109 | 165900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20240109 | 165800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20240109 | 165700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20240109 | 165600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20240109 | 165500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20240109 | 165400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20240109 | 165300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20240109 | 165200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20240109 | 165100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20240109 | 165000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20240109 | 164900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20240109 | 164800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20240109 | 164700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20240109 | 164600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20240109 | 164500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20240109 | 164400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20240109 | 164300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20240109 | 164200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20240109 | 164100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20240109 | 164000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 153 | 20240109 | 163900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20240109 | 163800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20240109 | 163700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20240109 | 163600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20240109 | 163500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20240109 | 163400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20240109 | 163300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20240109 | 163200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20240109 | 163100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20240109 | 163000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20240109 | 162900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20240109 | 162800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20240109 | 162700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20240109 | 162600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20240109 | 162500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20240109 | 162400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20240109 | 162300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20240109 | 162200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20240109 | 162100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20240109 | 162000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20240109 | 161900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20240109 | 161800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20240109 | 161700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20240109 | 161600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20240109 | 161500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20240109 | 161400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20240109 | 161300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20240109 | 161200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20240109 | 161100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20240109 | 161000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 183 | 20240109 | 160900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20240109 | 160800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20240109 | 160700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20240109 | 160600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20240109 | 160500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20240109 | 160400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20240109 | 160300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20240109 | 160200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20240109 | 160100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20240109 | 160000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20240109 | 155900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20240109 | 155800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20240109 | 155700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20240109 | 155600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20240109 | 155500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20240109 | 155400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20240109 | 155300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20240109 | 155200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20240109 | 155100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20240109 | 155000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20240109 | 154900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20240109 | 154800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20240109 | 154700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20240109 | 154600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20240109 | 154500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20240109 | 154400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20240109 | 154300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 210 | 20240109 | 154200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 211 | 20240109 | 154100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 212 | 20240109 | 154000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 213 | 20240109 | 153900 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20240109 | 153800 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 215 | 20240109 | 153700 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20240109 | 153600 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20240109 | 153500 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 218 | 20240109 | 153400 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20240109 | 153300 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 220 | 20240109 | 153200 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 221 | 20240109 | 153100 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 222 | 20240109 | 153000 | 2244566220 | 5450 | 5450 | 5450 | 5450 | 3967 |
| 223 | 20240109 | 152900 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 224 | 20240109 | 152800 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 225 | 20240109 | 152700 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 226 | 20240109 | 152600 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 227 | 20240109 | 152500 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 228 | 20240109 | 152400 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 229 | 20240109 | 152300 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 230 | 20240109 | 152200 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 231 | 20240109 | 152100 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 232 | 20240109 | 152000 | 2222946070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 233 | 20240109 | 151900 | 2222946070 | 5450 | 5450 | 5470 | 5450 | 2302 |
| 234 | 20240109 | 151800 | 2210394710 | 5470 | 5450 | 5470 | 5450 | 3212 |
| 235 | 20240109 | 151700 | 2192884990 | 5460 | 5430 | 5460 | 5430 | 3637 |
| 236 | 20240109 | 151600 | 2173085160 | 5430 | 5440 | 5440 | 5430 | 388 |
| 237 | 20240109 | 151500 | 2170976520 | 5440 | 5430 | 5440 | 5420 | 936 |
| 238 | 20240109 | 151400 | 2165902900 | 5450 | 5460 | 5460 | 5410 | 19550 |
| 239 | 20240109 | 151300 | 2059803340 | 5460 | 5460 | 5460 | 5460 | 210 |
| 240 | 20240109 | 151200 | 2058656740 | 5460 | 5460 | 5460 | 5450 | 1020 |
| 241 | 20240109 | 151100 | 2053097440 | 5450 | 5460 | 5470 | 5450 | 1425 |
| 242 | 20240109 | 151000 | 2045319540 | 5460 | 5460 | 5460 | 5460 | 409 |
| 243 | 20240109 | 150900 | 2043086400 | 5460 | 5460 | 5460 | 5460 | 205 |
| 244 | 20240109 | 150800 | 2041967100 | 5460 | 5460 | 5460 | 5450 | 2201 |
| 245 | 20240109 | 150700 | 2029970560 | 5460 | 5460 | 5460 | 5460 | 502 |
| 246 | 20240109 | 150600 | 2027229640 | 5450 | 5460 | 5460 | 5450 | 1125 |
| 247 | 20240109 | 150500 | 2021095260 | 5450 | 5460 | 5460 | 5450 | 3462 |
| 248 | 20240109 | 150400 | 2002227240 | 5460 | 5450 | 5460 | 5440 | 1543 |
| 249 | 20240109 | 150300 | 1993826880 | 5440 | 5440 | 5440 | 5440 | 497 |
| 250 | 20240109 | 150200 | 1991123200 | 5440 | 5450 | 5450 | 5440 | 778 |
| 251 | 20240109 | 150100 | 1986890830 | 5440 | 5450 | 5450 | 5440 | 412 |
| 252 | 20240109 | 150000 | 1984645440 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20240109 | 145900 | 1984645440 | 5450 | 5450 | 5450 | 5450 | 688 |
| 254 | 20240109 | 145800 | 1980895840 | 5450 | 5450 | 5450 | 5450 | 10 |
| 255 | 20240109 | 145700 | 1980841340 | 5450 | 5460 | 5460 | 5450 | 483 |
| 256 | 20240109 | 145600 | 1978208900 | 5450 | 5450 | 5450 | 5450 | 138 |
| 257 | 20240109 | 145500 | 1977456800 | 5450 | 5450 | 5450 | 5450 | 734 |
| 258 | 20240109 | 145400 | 1973456500 | 5450 | 5450 | 5450 | 5450 | 1847 |
| 259 | 20240109 | 145300 | 1963390350 | 5450 | 5450 | 5450 | 5450 | 225 |
| 260 | 20240109 | 145200 | 1962164100 | 5460 | 5460 | 5460 | 5460 | 2 |
| 261 | 20240109 | 145100 | 1962153180 | 5460 | 5460 | 5460 | 5460 | 287 |
| 262 | 20240109 | 145000 | 1960586160 | 5460 | 5460 | 5460 | 5460 | 1036 |
| 263 | 20240109 | 144900 | 1954929600 | 5460 | 5460 | 5460 | 5460 | 11 |
| 264 | 20240109 | 144800 | 1954869540 | 5460 | 5460 | 5460 | 5450 | 265 |
| 265 | 20240109 | 144700 | 1953424140 | 5450 | 5450 | 5460 | 5450 | 2304 |
| 266 | 20240109 | 144600 | 1940867290 | 5450 | 5470 | 5470 | 5450 | 382 |
| 267 | 20240109 | 144500 | 1938785360 | 5470 | 5460 | 5470 | 5450 | 930 |
| 268 | 20240109 | 144400 | 1933707640 | 5460 | 5460 | 5460 | 5460 | 248 |
| 269 | 20240109 | 144300 | 1932353560 | 5470 | 5470 | 5470 | 5470 | 2 |
| 270 | 20240109 | 144200 | 1932342620 | 5470 | 5480 | 5480 | 5470 | 4 |
| 271 | 20240109 | 144100 | 1932320710 | 5480 | 5480 | 5480 | 5480 | 1 |
| 272 | 20240109 | 144000 | 1932315230 | 5460 | 5470 | 5470 | 5460 | 594 |
| 273 | 20240109 | 143900 | 1929070390 | 5470 | 5480 | 5480 | 5470 | 1108 |
| 274 | 20240109 | 143800 | 1923008550 | 5470 | 5470 | 5470 | 5470 | 260 |
| 275 | 20240109 | 143700 | 1921586350 | 5480 | 5480 | 5480 | 5480 | 17 |
| 276 | 20240109 | 143600 | 1921493190 | 5480 | 5480 | 5480 | 5480 | 1 |
| 277 | 20240109 | 143500 | 1921487710 | 5480 | 5470 | 5480 | 5470 | 98 |
| 278 | 20240109 | 143400 | 1920950850 | 5480 | 5480 | 5480 | 5480 | 15 |
| 279 | 20240109 | 143300 | 1920868650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 280 | 20240109 | 143200 | 1920868650 | 5470 | 5470 | 5470 | 5470 | 14 |
| 281 | 20240109 | 143100 | 1920792070 | 5470 | 5470 | 5470 | 5470 | 75 |
| 282 | 20240109 | 143000 | 1920381820 | 5470 | 5470 | 5470 | 5460 | 1136 |
| 283 | 20240109 | 142900 | 1914173900 | 5470 | 5470 | 5470 | 5470 | 136 |
| 284 | 20240109 | 142800 | 1913429980 | 5460 | 5460 | 5460 | 5460 | 1 |
| 285 | 20240109 | 142700 | 1913424520 | 5470 | 5460 | 5470 | 5460 | 332 |
| 286 | 20240109 | 142600 | 1911611780 | 5460 | 5470 | 5470 | 5460 | 592 |
| 287 | 20240109 | 142500 | 1908376660 | 5470 | 5470 | 5470 | 5470 | 0 |
| 288 | 20240109 | 142400 | 1908376660 | 5470 | 5460 | 5470 | 5450 | 82 |
| 289 | 20240109 | 142300 | 1907928310 | 5450 | 5470 | 5470 | 5450 | 511 |
| 290 | 20240109 | 142200 | 1905139780 | 5460 | 5460 | 5460 | 5460 | 57 |
| 291 | 20240109 | 142100 | 1904828560 | 5460 | 5460 | 5460 | 5460 | 2443 |
| 292 | 20240109 | 142000 | 1891489780 | 5460 | 5460 | 5460 | 5460 | 881 |
| 293 | 20240109 | 141900 | 1886679520 | 5470 | 5460 | 5470 | 5460 | 198 |
| 294 | 20240109 | 141800 | 1885598240 | 5460 | 5470 | 5470 | 5460 | 301 |
| 295 | 20240109 | 141700 | 1883953560 | 5470 | 5470 | 5480 | 5470 | 310 |
| 296 | 20240109 | 141600 | 1882255860 | 5480 | 5480 | 5480 | 5480 | 22 |
| 297 | 20240109 | 141500 | 1882135300 | 5470 | 5480 | 5480 | 5470 | 50 |
| 298 | 20240109 | 141400 | 1881861350 | 5470 | 5470 | 5470 | 5470 | 100 |
| 299 | 20240109 | 141300 | 1881314350 | 5470 | 5470 | 5480 | 5470 | 159 |
| 300 | 20240109 | 141200 | 1880444430 | 5480 | 5470 | 5480 | 5470 | 67 |
| 301 | 20240109 | 141100 | 1880077840 | 5470 | 5470 | 5470 | 5470 | 2 |
| 302 | 20240109 | 141000 | 1880066900 | 5470 | 5470 | 5480 | 5470 | 147 |
| 303 | 20240109 | 140900 | 1879262510 | 5470 | 5470 | 5470 | 5470 | 713 |
| 304 | 20240109 | 140800 | 1875362400 | 5470 | 5470 | 5470 | 5470 | 11 |
| 305 | 20240109 | 140700 | 1875302230 | 5480 | 5480 | 5480 | 5480 | 1 |
| 306 | 20240109 | 140600 | 1875296750 | 5460 | 5480 | 5480 | 5460 | 4812 |
| 307 | 20240109 | 140500 | 1849012420 | 5470 | 5470 | 5470 | 5470 | 550 |
| 308 | 20240109 | 140400 | 1846003920 | 5470 | 5470 | 5480 | 5470 | 730 |
| 309 | 20240109 | 140300 | 1842003780 | 5470 | 5470 | 5470 | 5470 | 101 |
| 310 | 20240109 | 140200 | 1841451310 | 5470 | 5460 | 5470 | 5460 | 15 |
| 311 | 20240109 | 140100 | 1841369310 | 5470 | 5460 | 5470 | 5460 | 531 |
| 312 | 20240109 | 140000 | 1838466310 | 5460 | 5460 | 5460 | 5460 | 0 |
| 313 | 20240109 | 135900 | 1838466310 | 5460 | 5470 | 5470 | 5460 | 175 |
| 314 | 20240109 | 135800 | 1837510770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 315 | 20240109 | 135700 | 1837510770 | 5470 | 5470 | 5470 | 5460 | 278 |
| 316 | 20240109 | 135600 | 1835991010 | 5470 | 5460 | 5470 | 5460 | 2782 |
| 317 | 20240109 | 135500 | 1820775890 | 5460 | 5460 | 5460 | 5460 | 214 |
| 318 | 20240109 | 135400 | 1819607450 | 5460 | 5460 | 5460 | 5460 | 239 |
| 319 | 20240109 | 135300 | 1818302510 | 5460 | 5460 | 5460 | 5460 | 0 |
| 320 | 20240109 | 135200 | 1818302510 | 5460 | 5460 | 5460 | 5460 | 1186 |
| 321 | 20240109 | 135100 | 1811826950 | 5450 | 5450 | 5450 | 5450 | 700 |
| 322 | 20240109 | 135000 | 1808011950 | 5450 | 5460 | 5460 | 5450 | 261 |
| 323 | 20240109 | 134900 | 1806588990 | 5460 | 5460 | 5460 | 5450 | 640 |
| 324 | 20240109 | 134800 | 1803094790 | 5450 | 5450 | 5450 | 5450 | 1029 |
| 325 | 20240109 | 134700 | 1797486740 | 5450 | 5450 | 5460 | 5450 | 235 |
| 326 | 20240109 | 134600 | 1796205890 | 5450 | 5460 | 5460 | 5440 | 4337 |
| 327 | 20240109 | 134500 | 1772568320 | 5460 | 5460 | 5460 | 5460 | 228 |
| 328 | 20240109 | 134400 | 1771323440 | 5470 | 5470 | 5470 | 5470 | 367 |
| 329 | 20240109 | 134300 | 1769315950 | 5470 | 5460 | 5470 | 5460 | 39 |
| 330 | 20240109 | 134200 | 1769102920 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 331 | 20240109 | 134100 | 1763642920 | 5460 | 5460 | 5460 | 5460 | 3399 |
| 332 | 20240109 | 134000 | 1745084380 | 5470 | 5470 | 5470 | 5470 | 1 |
| 333 | 20240109 | 133900 | 1745078910 | 5460 | 5470 | 5470 | 5460 | 1278 |
| 334 | 20240109 | 133800 | 1738098250 | 5470 | 5460 | 5470 | 5460 | 286 |
| 335 | 20240109 | 133700 | 1736536590 | 5460 | 5460 | 5460 | 5450 | 931 |
| 336 | 20240109 | 133600 | 1731453340 | 5450 | 5460 | 5460 | 5450 | 3167 |
| 337 | 20240109 | 133500 | 1714183170 | 5450 | 5450 | 5460 | 5450 | 550 |
| 338 | 20240109 | 133400 | 1711185610 | 5450 | 5470 | 5470 | 5450 | 557 |
| 339 | 20240109 | 133300 | 1708149190 | 5470 | 5460 | 5470 | 5450 | 2466 |
| 340 | 20240109 | 133200 | 1694686860 | 5470 | 5480 | 5480 | 5470 | 472 |
| 341 | 20240109 | 133100 | 1692104720 | 5480 | 5470 | 5480 | 5470 | 493 |
| 342 | 20240109 | 133000 | 1689403180 | 5470 | 5470 | 5480 | 5470 | 230 |
| 343 | 20240109 | 132900 | 1688144980 | 5470 | 5470 | 5480 | 5460 | 142 |
| 344 | 20240109 | 132800 | 1687368630 | 5460 | 5470 | 5470 | 5460 | 72 |
| 345 | 20240109 | 132700 | 1686975130 | 5470 | 5470 | 5470 | 5470 | 963 |
| 346 | 20240109 | 132600 | 1681707520 | 5470 | 5460 | 5470 | 5460 | 405 |
| 347 | 20240109 | 132500 | 1679496110 | 5460 | 5460 | 5460 | 5460 | 218 |
| 348 | 20240109 | 132400 | 1678305830 | 5450 | 5450 | 5450 | 5450 | 86 |
| 349 | 20240109 | 132300 | 1677837130 | 5450 | 5460 | 5470 | 5450 | 3454 |
| 350 | 20240109 | 132200 | 1658994040 | 5460 | 5470 | 5470 | 5460 | 9 |
| 351 | 20240109 | 132100 | 1658944830 | 5470 | 5470 | 5470 | 5470 | 329 |
| 352 | 20240109 | 132000 | 1657145200 | 5470 | 5470 | 5470 | 5470 | 1047 |
| 353 | 20240109 | 131900 | 1651418110 | 5470 | 5470 | 5480 | 5470 | 1116 |
| 354 | 20240109 | 131800 | 1645313530 | 5470 | 5480 | 5480 | 5470 | 111 |
| 355 | 20240109 | 131700 | 1644706250 | 5480 | 5480 | 5480 | 5480 | 102 |
| 356 | 20240109 | 131600 | 1644147290 | 5480 | 5480 | 5480 | 5480 | 32 |
| 357 | 20240109 | 131500 | 1643971930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 358 | 20240109 | 131400 | 1643971930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 359 | 20240109 | 131300 | 1643971930 | 5480 | 5480 | 5480 | 5460 | 222 |
| 360 | 20240109 | 131200 | 1642757770 | 5470 | 5480 | 5480 | 5470 | 244 |
| 361 | 20240109 | 131100 | 1641423080 | 5470 | 5470 | 5470 | 5470 | 660 |
| 362 | 20240109 | 131000 | 1637812880 | 5470 | 5470 | 5470 | 5470 | 726 |
| 363 | 20240109 | 130900 | 1633841660 | 5470 | 5480 | 5480 | 5470 | 601 |
| 364 | 20240109 | 130800 | 1630553190 | 5480 | 5480 | 5480 | 5480 | 385 |
| 365 | 20240109 | 130700 | 1628443390 | 5480 | 5480 | 5480 | 5480 | 469 |
| 366 | 20240109 | 130600 | 1625873270 | 5480 | 5470 | 5480 | 5470 | 508 |
| 367 | 20240109 | 130500 | 1623089450 | 5470 | 5460 | 5470 | 5460 | 21 |
| 368 | 20240109 | 130400 | 1622974780 | 5460 | 5460 | 5460 | 5460 | 0 |
| 369 | 20240109 | 130300 | 1622974780 | 5460 | 5450 | 5460 | 5440 | 1588 |
| 370 | 20240109 | 130200 | 1614321610 | 5450 | 5460 | 5460 | 5450 | 7948 |
| 371 | 20240109 | 130100 | 1571000630 | 5460 | 5470 | 5480 | 5460 | 7610 |
| 372 | 20240109 | 130000 | 1529415840 | 5470 | 5480 | 5480 | 5470 | 141 |
| 373 | 20240109 | 125900 | 1528643400 | 5470 | 5470 | 5470 | 5470 | 358 |
| 374 | 20240109 | 125800 | 1526685140 | 5470 | 5470 | 5470 | 5470 | 500 |
| 375 | 20240109 | 125700 | 1523950140 | 5470 | 5470 | 5470 | 5470 | 300 |
| 376 | 20240109 | 125600 | 1522309140 | 5470 | 5470 | 5470 | 5470 | 80 |
| 377 | 20240109 | 125500 | 1521871540 | 5480 | 5480 | 5480 | 5470 | 3380 |
| 378 | 20240109 | 125400 | 1503381780 | 5480 | 5490 | 5490 | 5480 | 211 |
| 379 | 20240109 | 125300 | 1502225150 | 5490 | 5500 | 5500 | 5480 | 10410 |
| 380 | 20240109 | 125200 | 1445012070 | 5500 | 5510 | 5510 | 5500 | 846 |
| 381 | 20240109 | 125100 | 1440353610 | 5510 | 5510 | 5510 | 5510 | 5 |
| 382 | 20240109 | 125000 | 1440326060 | 5510 | 5510 | 5510 | 5500 | 223 |
| 383 | 20240109 | 124900 | 1439099330 | 5510 | 5500 | 5510 | 5500 | 524 |
| 384 | 20240109 | 124800 | 1436215910 | 5490 | 5490 | 5490 | 5490 | 33 |
| 385 | 20240109 | 124700 | 1436034740 | 5490 | 5500 | 5500 | 5490 | 11 |
| 386 | 20240109 | 124600 | 1435974260 | 5500 | 5500 | 5500 | 5500 | 331 |
| 387 | 20240109 | 124500 | 1434153760 | 5490 | 5490 | 5490 | 5490 | 160 |
| 388 | 20240109 | 124400 | 1433275360 | 5490 | 5490 | 5490 | 5490 | 100 |
| 389 | 20240109 | 124300 | 1432726360 | 5490 | 5490 | 5500 | 5490 | 188 |
| 390 | 20240109 | 124200 | 1431694230 | 5490 | 5490 | 5490 | 5490 | 12 |
| 391 | 20240109 | 124100 | 1431628350 | 5500 | 5500 | 5500 | 5500 | 50 |
| 392 | 20240109 | 124000 | 1431353350 | 5490 | 5490 | 5490 | 5490 | 1584 |
| 393 | 20240109 | 123900 | 1422657190 | 5490 | 5490 | 5490 | 5490 | 0 |
| 394 | 20240109 | 123800 | 1422657190 | 5490 | 5490 | 5490 | 5490 | 344 |
| 395 | 20240109 | 123700 | 1420768630 | 5490 | 5490 | 5490 | 5490 | 50 |
| 396 | 20240109 | 123600 | 1420494130 | 5490 | 5490 | 5500 | 5490 | 52 |
| 397 | 20240109 | 123500 | 1420208550 | 5490 | 5490 | 5490 | 5490 | 14 |
| 398 | 20240109 | 123400 | 1420131690 | 5500 | 5500 | 5500 | 5500 | 0 |
| 399 | 20240109 | 123300 | 1420131690 | 5500 | 5490 | 5500 | 5490 | 57 |
| 400 | 20240109 | 123200 | 1419818720 | 5490 | 5490 | 5490 | 5490 | 278 |
| 401 | 20240109 | 123100 | 1418292500 | 5490 | 5500 | 5500 | 5490 | 1531 |
| 402 | 20240109 | 123000 | 1409886910 | 5500 | 5500 | 5500 | 5500 | 271 |
| 403 | 20240109 | 122900 | 1408396410 | 5500 | 5500 | 5500 | 5500 | 800 |
| 404 | 20240109 | 122800 | 1403996410 | 5500 | 5500 | 5500 | 5490 | 522 |
| 405 | 20240109 | 122700 | 1401126370 | 5490 | 5500 | 5500 | 5490 | 22 |
| 406 | 20240109 | 122600 | 1401005490 | 5500 | 5500 | 5500 | 5500 | 2 |
| 407 | 20240109 | 122500 | 1400994490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 408 | 20240109 | 122400 | 1400994490 | 5500 | 5480 | 5500 | 5480 | 2511 |
| 409 | 20240109 | 122300 | 1387226410 | 5480 | 5480 | 5480 | 5480 | 12 |
| 410 | 20240109 | 122200 | 1387160650 | 5490 | 5480 | 5490 | 5480 | 2180 |
| 411 | 20240109 | 122100 | 1375214150 | 5480 | 5490 | 5490 | 5480 | 5 |
| 412 | 20240109 | 122000 | 1375186730 | 5490 | 5490 | 5490 | 5490 | 200 |
| 413 | 20240109 | 121900 | 1374088730 | 5480 | 5490 | 5490 | 5480 | 353 |
| 414 | 20240109 | 121800 | 1372154280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 415 | 20240109 | 121700 | 1372154280 | 5480 | 5480 | 5480 | 5480 | 250 |
| 416 | 20240109 | 121600 | 1370784280 | 5480 | 5500 | 5500 | 5480 | 566 |
| 417 | 20240109 | 121500 | 1367678380 | 5480 | 5480 | 5480 | 5480 | 1175 |
| 418 | 20240109 | 121400 | 1361239380 | 5500 | 5500 | 5500 | 5500 | 5 |
| 419 | 20240109 | 121300 | 1361211880 | 5500 | 5480 | 5500 | 5480 | 713 |
| 420 | 20240109 | 121200 | 1357304560 | 5480 | 5480 | 5480 | 5480 | 10 |
| 421 | 20240109 | 121100 | 1357249760 | 5480 | 5500 | 5500 | 5480 | 2102 |
| 422 | 20240109 | 121000 | 1345728950 | 5500 | 5500 | 5500 | 5500 | 3 |
| 423 | 20240109 | 120900 | 1345712450 | 5490 | 5500 | 5500 | 5490 | 958 |
| 424 | 20240109 | 120800 | 1340449030 | 5500 | 5490 | 5500 | 5490 | 963 |
| 425 | 20240109 | 120700 | 1335154160 | 5500 | 5500 | 5500 | 5500 | 638 |
| 426 | 20240109 | 120600 | 1331645160 | 5510 | 5510 | 5510 | 5510 | 0 |
| 427 | 20240109 | 120500 | 1331645160 | 5510 | 5500 | 5510 | 5500 | 59 |
| 428 | 20240109 | 120400 | 1331320090 | 5500 | 5500 | 5500 | 5500 | 946 |
| 429 | 20240109 | 120300 | 1326117090 | 5500 | 5500 | 5500 | 5500 | 340 |
| 430 | 20240109 | 120200 | 1324247090 | 5510 | 5510 | 5510 | 5510 | 114 |
| 431 | 20240109 | 120100 | 1323618950 | 5510 | 5510 | 5510 | 5510 | 100 |
| 432 | 20240109 | 120000 | 1323067950 | 5510 | 5500 | 5510 | 5500 | 165 |
| 433 | 20240109 | 115900 | 1322159800 | 5500 | 5490 | 5500 | 5490 | 832 |
| 434 | 20240109 | 115800 | 1317583960 | 5500 | 5490 | 5500 | 5480 | 181 |
| 435 | 20240109 | 115700 | 1316590940 | 5490 | 5490 | 5490 | 5490 | 52 |
| 436 | 20240109 | 115600 | 1316305460 | 5500 | 5500 | 5500 | 5500 | 171 |
| 437 | 20240109 | 115500 | 1315364960 | 5500 | 5490 | 5500 | 5490 | 1017 |
| 438 | 20240109 | 115400 | 1309781430 | 5490 | 5480 | 5490 | 5480 | 1227 |
| 439 | 20240109 | 115300 | 1303056970 | 5490 | 5490 | 5490 | 5490 | 18 |
| 440 | 20240109 | 115200 | 1302958150 | 5490 | 5490 | 5490 | 5480 | 332 |
| 441 | 20240109 | 115100 | 1301138470 | 5480 | 5480 | 5480 | 5480 | 629 |
| 442 | 20240109 | 115000 | 1297691550 | 5490 | 5490 | 5490 | 5490 | 30 |
| 443 | 20240109 | 114900 | 1297526850 | 5490 | 5490 | 5490 | 5480 | 41 |
| 444 | 20240109 | 114800 | 1297301960 | 5480 | 5480 | 5480 | 5480 | 650 |
| 445 | 20240109 | 114700 | 1293739960 | 5480 | 5480 | 5480 | 5480 | 5 |
| 446 | 20240109 | 114600 | 1293712560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 447 | 20240109 | 114500 | 1293712560 | 5490 | 5490 | 5490 | 5490 | 318 |
| 448 | 20240109 | 114400 | 1291966740 | 5500 | 5500 | 5500 | 5500 | 31 |
| 449 | 20240109 | 114300 | 1291796240 | 5500 | 5500 | 5500 | 5500 | 10 |
| 450 | 20240109 | 114200 | 1291741240 | 5500 | 5500 | 5500 | 5500 | 466 |
| 451 | 20240109 | 114100 | 1289178240 | 5500 | 5500 | 5500 | 5500 | 10 |
| 452 | 20240109 | 114000 | 1289123240 | 5500 | 5500 | 5500 | 5500 | 10 |
| 453 | 20240109 | 113900 | 1289068240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 454 | 20240109 | 113800 | 1289068240 | 5500 | 5480 | 5500 | 5480 | 102 |
| 455 | 20240109 | 113700 | 1288509260 | 5500 | 5500 | 5500 | 5500 | 1 |
| 456 | 20240109 | 113600 | 1288503760 | 5480 | 5500 | 5500 | 5480 | 548 |
| 457 | 20240109 | 113500 | 1285500700 | 5480 | 5500 | 5500 | 5480 | 1624 |
| 458 | 20240109 | 113400 | 1276599350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 459 | 20240109 | 113300 | 1276599350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 460 | 20240109 | 113200 | 1276599350 | 5500 | 5490 | 5500 | 5480 | 237 |
| 461 | 20240109 | 113100 | 1275298800 | 5500 | 5490 | 5500 | 5490 | 8 |
| 462 | 20240109 | 113000 | 1275254830 | 5500 | 5500 | 5500 | 5500 | 9 |
| 463 | 20240109 | 112900 | 1275205330 | 5510 | 5500 | 5510 | 5480 | 203 |
| 464 | 20240109 | 112800 | 1274088040 | 5510 | 5500 | 5510 | 5500 | 2867 |
| 465 | 20240109 | 112700 | 1258294560 | 5500 | 5470 | 5500 | 5470 | 1705 |
| 466 | 20240109 | 112600 | 1248940100 | 5470 | 5490 | 5490 | 5470 | 751 |
| 467 | 20240109 | 112500 | 1244832090 | 5490 | 5490 | 5490 | 5490 | 43 |
| 468 | 20240109 | 112400 | 1244596020 | 5470 | 5470 | 5470 | 5460 | 3265 |
| 469 | 20240109 | 112300 | 1226743510 | 5460 | 5480 | 5480 | 5460 | 10184 |
| 470 | 20240109 | 112200 | 1171002870 | 5480 | 5490 | 5490 | 5480 | 1061 |
| 471 | 20240109 | 112100 | 1165187950 | 5490 | 5490 | 5490 | 5490 | 1209 |
| 472 | 20240109 | 112000 | 1158550540 | 5490 | 5500 | 5500 | 5490 | 2134 |
| 473 | 20240109 | 111900 | 1146834800 | 5500 | 5500 | 5500 | 5500 | 10 |
| 474 | 20240109 | 111800 | 1146779800 | 5500 | 5500 | 5500 | 5500 | 2 |
| 475 | 20240109 | 111700 | 1146768800 | 5500 | 5500 | 5500 | 5500 | 659 |
| 476 | 20240109 | 111600 | 1143144300 | 5500 | 5500 | 5500 | 5500 | 513 |
| 477 | 20240109 | 111500 | 1140322800 | 5490 | 5500 | 5500 | 5490 | 194 |
| 478 | 20240109 | 111400 | 1139257720 | 5490 | 5490 | 5490 | 5490 | 55 |
| 479 | 20240109 | 111300 | 1138955770 | 5490 | 5510 | 5510 | 5490 | 952 |
| 480 | 20240109 | 111200 | 1133722860 | 5510 | 5510 | 5510 | 5510 | 2 |
| 481 | 20240109 | 111100 | 1133711840 | 5520 | 5520 | 5520 | 5520 | 5 |
| 482 | 20240109 | 111000 | 1133684240 | 5520 | 5500 | 5520 | 5500 | 501 |
| 483 | 20240109 | 110900 | 1130928720 | 5520 | 5520 | 5520 | 5520 | 1 |
| 484 | 20240109 | 110800 | 1130923200 | 5490 | 5510 | 5510 | 5490 | 1739 |
| 485 | 20240109 | 110700 | 1121369160 | 5510 | 5510 | 5510 | 5510 | 126 |
| 486 | 20240109 | 110600 | 1120674900 | 5510 | 5510 | 5510 | 5510 | 240 |
| 487 | 20240109 | 110500 | 1119352500 | 5520 | 5520 | 5520 | 5520 | 3 |
| 488 | 20240109 | 110400 | 1119335940 | 5520 | 5500 | 5520 | 5500 | 564 |
| 489 | 20240109 | 110300 | 1116231320 | 5490 | 5500 | 5500 | 5490 | 1941 |
| 490 | 20240109 | 110200 | 1105559540 | 5500 | 5500 | 5500 | 5500 | 710 |
| 491 | 20240109 | 110100 | 1101654540 | 5490 | 5490 | 5490 | 5490 | 350 |
| 492 | 20240109 | 110000 | 1099733040 | 5500 | 5500 | 5500 | 5500 | 11 |
| 493 | 20240109 | 105900 | 1099672540 | 5480 | 5490 | 5490 | 5480 | 400 |
| 494 | 20240109 | 105800 | 1097478480 | 5490 | 5490 | 5490 | 5490 | 1025 |
| 495 | 20240109 | 105700 | 1091851230 | 5490 | 5490 | 5490 | 5490 | 957 |
| 496 | 20240109 | 105600 | 1086597300 | 5490 | 5500 | 5500 | 5490 | 202 |
| 497 | 20240109 | 105500 | 1085488300 | 5500 | 5500 | 5500 | 5500 | 207 |
| 498 | 20240109 | 105400 | 1084349800 | 5500 | 5500 | 5500 | 5500 | 2 |
| 499 | 20240109 | 105300 | 1084338800 | 5490 | 5490 | 5490 | 5490 | 171 |
| 500 | 20240109 | 105200 | 1083400010 | 5490 | 5490 | 5490 | 5490 | 1766 |
| 501 | 20240109 | 105100 | 1073704670 | 5490 | 5490 | 5500 | 5490 | 19 |
| 502 | 20240109 | 105000 | 1073600260 | 5490 | 5490 | 5490 | 5490 | 733 |
| 503 | 20240109 | 104900 | 1069576090 | 5490 | 5490 | 5490 | 5480 | 900 |
| 504 | 20240109 | 104800 | 1064639090 | 5490 | 5490 | 5490 | 5490 | 2387 |
| 505 | 20240109 | 104700 | 1051534460 | 5490 | 5500 | 5500 | 5490 | 2948 |
| 506 | 20240109 | 104600 | 1035334940 | 5490 | 5500 | 5500 | 5490 | 2787 |
| 507 | 20240109 | 104500 | 1020006740 | 5500 | 5500 | 5500 | 5500 | 254 |
| 508 | 20240109 | 104400 | 1018609740 | 5500 | 5500 | 5500 | 5490 | 3302 |
| 509 | 20240109 | 104300 | 1000451750 | 5500 | 5500 | 5520 | 5500 | 1458 |
| 510 | 20240109 | 104200 | 992431950 | 5500 | 5510 | 5510 | 5500 | 368 |
| 511 | 20240109 | 104100 | 990407430 | 5510 | 5510 | 5520 | 5510 | 942 |
| 512 | 20240109 | 104000 | 985216810 | 5520 | 5520 | 5520 | 5520 | 80 |
| 513 | 20240109 | 103900 | 984775210 | 5520 | 5510 | 5520 | 5510 | 726 |
| 514 | 20240109 | 103800 | 980772790 | 5510 | 5510 | 5530 | 5510 | 196 |
| 515 | 20240109 | 103700 | 979692710 | 5510 | 5520 | 5530 | 5510 | 811 |
| 516 | 20240109 | 103600 | 975219340 | 5530 | 5520 | 5530 | 5520 | 1127 |
| 517 | 20240109 | 103500 | 968998200 | 5520 | 5510 | 5520 | 5510 | 187 |
| 518 | 20240109 | 103400 | 967966060 | 5500 | 5510 | 5520 | 5500 | 1192 |
| 519 | 20240109 | 103300 | 961398620 | 5510 | 5510 | 5510 | 5510 | 450 |
| 520 | 20240109 | 103200 | 958919120 | 5510 | 5520 | 5520 | 5510 | 284 |
| 521 | 20240109 | 103100 | 957354260 | 5510 | 5510 | 5520 | 5510 | 125 |
| 522 | 20240109 | 103000 | 956665500 | 5510 | 5510 | 5510 | 5510 | 15 |
| 523 | 20240109 | 102900 | 956582850 | 5510 | 5520 | 5520 | 5510 | 1292 |
| 524 | 20240109 | 102800 | 949463880 | 5520 | 5520 | 5520 | 5520 | 286 |
| 525 | 20240109 | 102700 | 947885160 | 5510 | 5510 | 5510 | 5510 | 8 |
| 526 | 20240109 | 102600 | 947841080 | 5510 | 5510 | 5510 | 5510 | 1126 |
| 527 | 20240109 | 102500 | 941636820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 528 | 20240109 | 102400 | 941636820 | 5510 | 5510 | 5510 | 5510 | 100 |
| 529 | 20240109 | 102300 | 941085820 | 5510 | 5530 | 5530 | 5510 | 879 |
| 530 | 20240109 | 102200 | 936241530 | 5530 | 5520 | 5530 | 5510 | 256 |
| 531 | 20240109 | 102100 | 934830400 | 5520 | 5520 | 5530 | 5520 | 139 |
| 532 | 20240109 | 102000 | 934062890 | 5520 | 5530 | 5530 | 5520 | 12 |
| 533 | 20240109 | 101900 | 933996550 | 5530 | 5510 | 5540 | 5510 | 600 |
| 534 | 20240109 | 101800 | 930679220 | 5510 | 5510 | 5510 | 5510 | 203 |
| 535 | 20240109 | 101700 | 929560690 | 5510 | 5510 | 5520 | 5500 | 212 |
| 536 | 20240109 | 101600 | 928393990 | 5520 | 5510 | 5520 | 5510 | 1239 |
| 537 | 20240109 | 101500 | 921566880 | 5520 | 5510 | 5520 | 5510 | 548 |
| 538 | 20240109 | 101400 | 918544230 | 5510 | 5510 | 5520 | 5510 | 323 |
| 539 | 20240109 | 101300 | 916764490 | 5510 | 5520 | 5530 | 5510 | 116 |
| 540 | 20240109 | 101200 | 916124260 | 5520 | 5520 | 5520 | 5520 | 30 |
| 541 | 20240109 | 101100 | 915958660 | 5520 | 5540 | 5540 | 5520 | 2078 |
| 542 | 20240109 | 101000 | 904481220 | 5540 | 5540 | 5540 | 5520 | 24 |
| 543 | 20240109 | 100900 | 904348340 | 5530 | 5530 | 5530 | 5530 | 1365 |
| 544 | 20240109 | 100800 | 896799890 | 5530 | 5500 | 5530 | 5500 | 1453 |
| 545 | 20240109 | 100700 | 888779150 | 5510 | 5510 | 5510 | 5510 | 223 |
| 546 | 20240109 | 100600 | 887550420 | 5490 | 5500 | 5500 | 5490 | 3287 |
| 547 | 20240109 | 100500 | 869472190 | 5500 | 5500 | 5500 | 5500 | 961 |
| 548 | 20240109 | 100400 | 864186690 | 5500 | 5510 | 5510 | 5500 | 412 |
| 549 | 20240109 | 100300 | 861916770 | 5510 | 5510 | 5510 | 5490 | 4385 |
| 550 | 20240109 | 100200 | 837805670 | 5510 | 5500 | 5510 | 5500 | 384 |
| 551 | 20240109 | 100100 | 835690450 | 5500 | 5510 | 5510 | 5500 | 2047 |
| 552 | 20240109 | 100000 | 824423880 | 5520 | 5520 | 5520 | 5510 | 1270 |
| 553 | 20240109 | 095900 | 817425480 | 5520 | 5520 | 5520 | 5520 | 145 |
| 554 | 20240109 | 095800 | 816625080 | 5520 | 5510 | 5520 | 5510 | 454 |
| 555 | 20240109 | 095700 | 814121130 | 5510 | 5510 | 5510 | 5510 | 1087 |
| 556 | 20240109 | 095600 | 808131760 | 5520 | 5520 | 5520 | 5510 | 219 |
| 557 | 20240109 | 095500 | 806924000 | 5520 | 5510 | 5520 | 5510 | 45 |
| 558 | 20240109 | 095400 | 806675810 | 5510 | 5520 | 5520 | 5510 | 321 |
| 559 | 20240109 | 095300 | 804905390 | 5520 | 5520 | 5520 | 5520 | 68 |
| 560 | 20240109 | 095200 | 804530030 | 5520 | 5510 | 5520 | 5510 | 954 |
| 561 | 20240109 | 095100 | 799273210 | 5510 | 5510 | 5510 | 5500 | 2525 |
| 562 | 20240109 | 095000 | 785365460 | 5500 | 5500 | 5510 | 5500 | 692 |
| 563 | 20240109 | 094900 | 781553940 | 5510 | 5510 | 5510 | 5510 | 1 |
| 564 | 20240109 | 094800 | 781548430 | 5500 | 5500 | 5500 | 5500 | 1740 |
| 565 | 20240109 | 094700 | 771978430 | 5500 | 5500 | 5500 | 5500 | 60 |
| 566 | 20240109 | 094600 | 771648430 | 5500 | 5500 | 5500 | 5490 | 474 |
| 567 | 20240109 | 094500 | 769045700 | 5490 | 5490 | 5490 | 5490 | 560 |
| 568 | 20240109 | 094400 | 765971300 | 5490 | 5490 | 5490 | 5490 | 788 |
| 569 | 20240109 | 094300 | 761645180 | 5490 | 5500 | 5500 | 5490 | 466 |
| 570 | 20240109 | 094200 | 759086210 | 5510 | 5510 | 5510 | 5510 | 303 |
| 571 | 20240109 | 094100 | 757416680 | 5500 | 5490 | 5500 | 5490 | 765 |
| 572 | 20240109 | 094000 | 753210320 | 5490 | 5490 | 5500 | 5480 | 1998 |
| 573 | 20240109 | 093900 | 742247290 | 5490 | 5500 | 5510 | 5490 | 2183 |
| 574 | 20240109 | 093800 | 730246000 | 5500 | 5500 | 5520 | 5500 | 303 |
| 575 | 20240109 | 093700 | 728577690 | 5510 | 5490 | 5510 | 5470 | 6181 |
| 576 | 20240109 | 093600 | 694623220 | 5490 | 5490 | 5490 | 5480 | 472 |
| 577 | 20240109 | 093500 | 692033840 | 5490 | 5460 | 5490 | 5460 | 701 |
| 578 | 20240109 | 093400 | 688198510 | 5490 | 5490 | 5490 | 5450 | 10786 |
| 579 | 20240109 | 093300 | 629244680 | 5490 | 5480 | 5490 | 5480 | 1811 |
| 580 | 20240109 | 093200 | 619310590 | 5490 | 5500 | 5500 | 5490 | 1250 |
| 581 | 20240109 | 093100 | 612446140 | 5510 | 5500 | 5510 | 5460 | 7530 |
| 582 | 20240109 | 093000 | 571091570 | 5490 | 5490 | 5500 | 5480 | 3167 |
| 583 | 20240109 | 092900 | 553677900 | 5490 | 5490 | 5500 | 5480 | 2378 |
| 584 | 20240109 | 092800 | 540632630 | 5490 | 5490 | 5490 | 5490 | 232 |
| 585 | 20240109 | 092700 | 539358950 | 5490 | 5480 | 5490 | 5480 | 1057 |
| 586 | 20240109 | 092600 | 533556630 | 5470 | 5460 | 5490 | 5450 | 7090 |
| 587 | 20240109 | 092500 | 494825800 | 5470 | 5460 | 5490 | 5460 | 2315 |
| 588 | 20240109 | 092400 | 482183940 | 5460 | 5470 | 5490 | 5460 | 2105 |
| 589 | 20240109 | 092300 | 470669800 | 5470 | 5510 | 5510 | 5450 | 10459 |
| 590 | 20240109 | 092200 | 413461280 | 5510 | 5510 | 5510 | 5510 | 51 |
| 591 | 20240109 | 092100 | 413180270 | 5510 | 5490 | 5510 | 5490 | 4054 |
| 592 | 20240109 | 092000 | 390905700 | 5490 | 5510 | 5510 | 5480 | 7118 |
| 593 | 20240109 | 091900 | 351777920 | 5500 | 5540 | 5540 | 5500 | 12636 |
| 594 | 20240109 | 091800 | 282185390 | 5540 | 5540 | 5540 | 5530 | 1126 |
| 595 | 20240109 | 091700 | 275956730 | 5540 | 5540 | 5540 | 5520 | 737 |
| 596 | 20240109 | 091600 | 271882950 | 5530 | 5540 | 5540 | 5520 | 2576 |
| 597 | 20240109 | 091500 | 257633210 | 5540 | 5560 | 5560 | 5530 | 2896 |
| 598 | 20240109 | 091400 | 241596280 | 5570 | 5580 | 5580 | 5550 | 558 |
| 599 | 20240109 | 091300 | 238499270 | 5570 | 5540 | 5570 | 5540 | 502 |
| 600 | 20240109 | 091200 | 235712770 | 5540 | 5540 | 5550 | 5530 | 4821 |
| 601 | 20240109 | 091100 | 209024120 | 5560 | 5540 | 5560 | 5540 | 470 |
| 602 | 20240109 | 091000 | 206418320 | 5540 | 5570 | 5570 | 5540 | 5382 |
| 603 | 20240109 | 090900 | 176570570 | 5570 | 5570 | 5570 | 5560 | 3192 |
| 604 | 20240109 | 090800 | 158821050 | 5570 | 5570 | 5570 | 5560 | 4398 |
| 605 | 20240109 | 090700 | 134342260 | 5570 | 5560 | 5590 | 5560 | 6019 |
| 606 | 20240109 | 090600 | 100761140 | 5560 | 5560 | 5560 | 5560 | 110 |
| 607 | 20240109 | 090500 | 100149540 | 5560 | 5550 | 5560 | 5550 | 40 |
| 608 | 20240109 | 090400 | 99927220 | 5560 | 5600 | 5600 | 5550 | 7302 |
| 609 | 20240109 | 090300 | 59328760 | 5600 | 5580 | 5610 | 5580 | 2419 |
| 610 | 20240109 | 090200 | 45790130 | 5580 | 5550 | 5580 | 5540 | 1657 |
| 611 | 20240109 | 090100 | 36596650 | 5540 | 5530 | 5570 | 5530 | 445 |
| 612 | 20240109 | 090000 | 34126770 | 5530 | 5530 | 5540 | 5530 | 5966 |