27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 3 | 20240102 | 191300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 4 | 20240102 | 191200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 5 | 20240102 | 191100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 6 | 20240102 | 191000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 7 | 20240102 | 190900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 8 | 20240102 | 190800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 9 | 20240102 | 190700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 10 | 20240102 | 190600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 11 | 20240102 | 190500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 12 | 20240102 | 190400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 13 | 20240102 | 190300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 14 | 20240102 | 190200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 15 | 20240102 | 190100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 16 | 20240102 | 190000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 17 | 20240102 | 185900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 18 | 20240102 | 185800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 19 | 20240102 | 185700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 20 | 20240102 | 185600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 21 | 20240102 | 185500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 22 | 20240102 | 185400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 23 | 20240102 | 185300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 24 | 20240102 | 185200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 25 | 20240102 | 185100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 26 | 20240102 | 185000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 27 | 20240102 | 184900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 28 | 20240102 | 184800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 29 | 20240102 | 184700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 30 | 20240102 | 184600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 31 | 20240102 | 184500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 32 | 20240102 | 184400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 33 | 20240102 | 184300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 34 | 20240102 | 184200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 35 | 20240102 | 184100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 36 | 20240102 | 184000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 37 | 20240102 | 183900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 38 | 20240102 | 183800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 39 | 20240102 | 183700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 40 | 20240102 | 183600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 41 | 20240102 | 183500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 42 | 20240102 | 183400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 43 | 20240102 | 183300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 44 | 20240102 | 183200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 45 | 20240102 | 183100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 46 | 20240102 | 183000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 47 | 20240102 | 182900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 48 | 20240102 | 182800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 49 | 20240102 | 182700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 50 | 20240102 | 182600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 51 | 20240102 | 182500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 52 | 20240102 | 182400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 53 | 20240102 | 182300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 54 | 20240102 | 182200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 55 | 20240102 | 182100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 56 | 20240102 | 182000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 57 | 20240102 | 181900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 58 | 20240102 | 181800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 59 | 20240102 | 181700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 60 | 20240102 | 181600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 61 | 20240102 | 181500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 62 | 20240102 | 181400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 63 | 20240102 | 181300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 64 | 20240102 | 181200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 65 | 20240102 | 181100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 66 | 20240102 | 181000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 67 | 20240102 | 180900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 68 | 20240102 | 180800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 69 | 20240102 | 180700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 70 | 20240102 | 180600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 71 | 20240102 | 180500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 72 | 20240102 | 180400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 73 | 20240102 | 180300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 74 | 20240102 | 180200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 75 | 20240102 | 180100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 76 | 20240102 | 180000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 77 | 20240102 | 175900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 78 | 20240102 | 175800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 79 | 20240102 | 175700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 80 | 20240102 | 175600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 81 | 20240102 | 175500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 82 | 20240102 | 175400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 83 | 20240102 | 175300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 84 | 20240102 | 175200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 85 | 20240102 | 175100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 86 | 20240102 | 175000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 87 | 20240102 | 174900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 88 | 20240102 | 174800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 89 | 20240102 | 174700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 90 | 20240102 | 174600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 91 | 20240102 | 174500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 92 | 20240102 | 174400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 93 | 20240102 | 174300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 94 | 20240102 | 174200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 95 | 20240102 | 174100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 96 | 20240102 | 174000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 97 | 20240102 | 173900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 98 | 20240102 | 173800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 99 | 20240102 | 173700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 100 | 20240102 | 173600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 101 | 20240102 | 173500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 102 | 20240102 | 173400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 103 | 20240102 | 173300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 104 | 20240102 | 173200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 105 | 20240102 | 173100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 106 | 20240102 | 173000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 107 | 20240102 | 172900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 108 | 20240102 | 172800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 109 | 20240102 | 172700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 110 | 20240102 | 172600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 111 | 20240102 | 172500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 112 | 20240102 | 172400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 113 | 20240102 | 172300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 114 | 20240102 | 172200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 115 | 20240102 | 172100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 116 | 20240102 | 172000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 117 | 20240102 | 171900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 118 | 20240102 | 171800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 119 | 20240102 | 171700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 120 | 20240102 | 171600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 121 | 20240102 | 171500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 122 | 20240102 | 171400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 123 | 20240102 | 171300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 124 | 20240102 | 171200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 125 | 20240102 | 171100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 126 | 20240102 | 171000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 127 | 20240102 | 170900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 128 | 20240102 | 170800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 129 | 20240102 | 170700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 130 | 20240102 | 170600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 131 | 20240102 | 170500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 132 | 20240102 | 170400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 133 | 20240102 | 170300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 134 | 20240102 | 170200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 135 | 20240102 | 170100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 136 | 20240102 | 170000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 137 | 20240102 | 165900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 138 | 20240102 | 165800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 139 | 20240102 | 165700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 140 | 20240102 | 165600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 141 | 20240102 | 165500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 142 | 20240102 | 165400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 143 | 20240102 | 165300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 144 | 20240102 | 165200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 145 | 20240102 | 165100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 146 | 20240102 | 165000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 147 | 20240102 | 164900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 148 | 20240102 | 164800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 149 | 20240102 | 164700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 150 | 20240102 | 164600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 151 | 20240102 | 164500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 152 | 20240102 | 164400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 153 | 20240102 | 164300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 154 | 20240102 | 164200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 155 | 20240102 | 164100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 156 | 20240102 | 164000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 157 | 20240102 | 163900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 158 | 20240102 | 163800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 159 | 20240102 | 163700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 160 | 20240102 | 163600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 161 | 20240102 | 163500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 162 | 20240102 | 163400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 163 | 20240102 | 163300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 164 | 20240102 | 163200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 165 | 20240102 | 163100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 166 | 20240102 | 163000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 167 | 20240102 | 162900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 168 | 20240102 | 162800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 169 | 20240102 | 162700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 170 | 20240102 | 162600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 171 | 20240102 | 162500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 172 | 20240102 | 162400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 173 | 20240102 | 162300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 174 | 20240102 | 162200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 175 | 20240102 | 162100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 176 | 20240102 | 162000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 177 | 20240102 | 161900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 178 | 20240102 | 161800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 179 | 20240102 | 161700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 180 | 20240102 | 161600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 181 | 20240102 | 161500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 182 | 20240102 | 161400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 183 | 20240102 | 161300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 184 | 20240102 | 161200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 185 | 20240102 | 161100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 186 | 20240102 | 161000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 187 | 20240102 | 160900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 188 | 20240102 | 160800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 189 | 20240102 | 160700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 190 | 20240102 | 160600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 191 | 20240102 | 160500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 192 | 20240102 | 160400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 193 | 20240102 | 160300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 194 | 20240102 | 160200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 195 | 20240102 | 160100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 196 | 20240102 | 160000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 197 | 20240102 | 155900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 198 | 20240102 | 155800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 199 | 20240102 | 155700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 200 | 20240102 | 155600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 201 | 20240102 | 155500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 202 | 20240102 | 155400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 203 | 20240102 | 155300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 204 | 20240102 | 155200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 205 | 20240102 | 155100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 206 | 20240102 | 155000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 207 | 20240102 | 154900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 208 | 20240102 | 154800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 209 | 20240102 | 154700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 210 | 20240102 | 154600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 211 | 20240102 | 154500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 212 | 20240102 | 154400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 213 | 20240102 | 154300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 214 | 20240102 | 154200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 215 | 20240102 | 154100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 216 | 20240102 | 154000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 217 | 20240102 | 153900 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 218 | 20240102 | 153800 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 219 | 20240102 | 153700 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 220 | 20240102 | 153600 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 221 | 20240102 | 153500 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 222 | 20240102 | 153400 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 223 | 20240102 | 153300 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 224 | 20240102 | 153200 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 225 | 20240102 | 153100 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 226 | 20240102 | 153000 | 1493799610 | 6000 | 6000 | 6000 | 6000 | 4955 |
| 227 | 20240102 | 152900 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 228 | 20240102 | 152800 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 229 | 20240102 | 152700 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 230 | 20240102 | 152600 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 231 | 20240102 | 152500 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 232 | 20240102 | 152400 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 233 | 20240102 | 152300 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 234 | 20240102 | 152200 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 235 | 20240102 | 152100 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 236 | 20240102 | 152000 | 1464069610 | 6000 | 6000 | 6000 | 6000 | 0 |
| 237 | 20240102 | 151900 | 1464069610 | 6000 | 6000 | 6000 | 5990 | 289 |
| 238 | 20240102 | 151800 | 1462337090 | 5990 | 5980 | 5990 | 5980 | 1652 |
| 239 | 20240102 | 151700 | 1452448300 | 5980 | 5980 | 5990 | 5980 | 1223 |
| 240 | 20240102 | 151600 | 1445129660 | 5980 | 5990 | 5990 | 5980 | 383 |
| 241 | 20240102 | 151500 | 1442836270 | 5990 | 5980 | 5990 | 5980 | 137 |
| 242 | 20240102 | 151400 | 1442016920 | 5980 | 5990 | 5990 | 5980 | 168 |
| 243 | 20240102 | 151300 | 1441010870 | 5980 | 5990 | 5990 | 5980 | 649 |
| 244 | 20240102 | 151200 | 1437124970 | 5990 | 5980 | 5990 | 5980 | 913 |
| 245 | 20240102 | 151100 | 1431658210 | 5990 | 5980 | 5990 | 5980 | 957 |
| 246 | 20240102 | 151000 | 1425933330 | 5990 | 5990 | 5990 | 5990 | 77 |
| 247 | 20240102 | 150900 | 1425472100 | 5990 | 5980 | 5990 | 5980 | 82 |
| 248 | 20240102 | 150800 | 1424980990 | 5990 | 5990 | 5990 | 5980 | 274 |
| 249 | 20240102 | 150700 | 1423340070 | 5990 | 5990 | 5990 | 5990 | 2686 |
| 250 | 20240102 | 150600 | 1407250930 | 5990 | 5990 | 5990 | 5990 | 1702 |
| 251 | 20240102 | 150500 | 1397055950 | 5990 | 6010 | 6010 | 5990 | 1970 |
| 252 | 20240102 | 150400 | 1385243100 | 6010 | 5990 | 6010 | 5990 | 583 |
| 253 | 20240102 | 150300 | 1381747040 | 5990 | 5990 | 5990 | 5990 | 211 |
| 254 | 20240102 | 150200 | 1380483150 | 5990 | 6000 | 6000 | 5990 | 958 |
| 255 | 20240102 | 150100 | 1374739850 | 6000 | 6000 | 6000 | 6000 | 935 |
| 256 | 20240102 | 150000 | 1369129850 | 6000 | 5990 | 6000 | 5990 | 1362 |
| 257 | 20240102 | 145900 | 1360966470 | 5990 | 5990 | 5990 | 5990 | 224 |
| 258 | 20240102 | 145800 | 1359624710 | 5980 | 5990 | 6000 | 5980 | 1165 |
| 259 | 20240102 | 145700 | 1352641040 | 5990 | 5990 | 5990 | 5980 | 820 |
| 260 | 20240102 | 145600 | 1347729540 | 5990 | 5990 | 5990 | 5980 | 682 |
| 261 | 20240102 | 145500 | 1343650630 | 5990 | 5980 | 5990 | 5980 | 463 |
| 262 | 20240102 | 145400 | 1340880440 | 5990 | 5980 | 5990 | 5980 | 501 |
| 263 | 20240102 | 145300 | 1337881930 | 5980 | 5990 | 5990 | 5980 | 745 |
| 264 | 20240102 | 145200 | 1333419480 | 5990 | 6000 | 6000 | 5990 | 306 |
| 265 | 20240102 | 145100 | 1331584430 | 6000 | 5990 | 6000 | 5990 | 5998 |
| 266 | 20240102 | 145000 | 1295655880 | 5990 | 5990 | 5990 | 5990 | 275 |
| 267 | 20240102 | 144900 | 1294008630 | 6000 | 5990 | 6000 | 5990 | 3466 |
| 268 | 20240102 | 144800 | 1273229930 | 5990 | 5990 | 6000 | 5980 | 2517 |
| 269 | 20240102 | 144700 | 1258148330 | 5990 | 5990 | 6000 | 5990 | 773 |
| 270 | 20240102 | 144600 | 1253517560 | 5990 | 5990 | 6000 | 5980 | 7731 |
| 271 | 20240102 | 144500 | 1207238390 | 5990 | 6000 | 6000 | 5990 | 1603 |
| 272 | 20240102 | 144400 | 1197625950 | 6010 | 6010 | 6010 | 6000 | 5296 |
| 273 | 20240102 | 144300 | 1165844280 | 6010 | 6000 | 6010 | 5980 | 13210 |
| 274 | 20240102 | 144200 | 1086713570 | 6000 | 6010 | 6010 | 5980 | 12999 |
| 275 | 20240102 | 144100 | 1008783570 | 6020 | 5980 | 6050 | 5960 | 14903 |
| 276 | 20240102 | 144000 | 919193280 | 5980 | 5920 | 6020 | 5920 | 20610 |
| 277 | 20240102 | 143900 | 796115460 | 5920 | 5880 | 5920 | 5880 | 4173 |
| 278 | 20240102 | 143800 | 771477420 | 5870 | 5870 | 5870 | 5870 | 0 |
| 279 | 20240102 | 143700 | 771477420 | 5870 | 5870 | 5870 | 5870 | 649 |
| 280 | 20240102 | 143600 | 767667790 | 5870 | 5860 | 5870 | 5860 | 11 |
| 281 | 20240102 | 143500 | 767603270 | 5860 | 5860 | 5860 | 5860 | 100 |
| 282 | 20240102 | 143400 | 767017270 | 5860 | 5860 | 5860 | 5860 | 50 |
| 283 | 20240102 | 143300 | 766724270 | 5860 | 5860 | 5860 | 5860 | 1020 |
| 284 | 20240102 | 143200 | 760747070 | 5860 | 5850 | 5860 | 5850 | 198 |
| 285 | 20240102 | 143100 | 759588270 | 5850 | 5850 | 5850 | 5850 | 0 |
| 286 | 20240102 | 143000 | 759588270 | 5850 | 5860 | 5860 | 5850 | 3077 |
| 287 | 20240102 | 142900 | 741577570 | 5860 | 5860 | 5860 | 5860 | 120 |
| 288 | 20240102 | 142800 | 740874370 | 5860 | 5860 | 5860 | 5860 | 0 |
| 289 | 20240102 | 142700 | 740874370 | 5860 | 5870 | 5870 | 5860 | 1194 |
| 290 | 20240102 | 142600 | 733877430 | 5870 | 5870 | 5870 | 5870 | 20 |
| 291 | 20240102 | 142500 | 733760030 | 5860 | 5860 | 5870 | 5860 | 53 |
| 292 | 20240102 | 142400 | 733448950 | 5870 | 5880 | 5880 | 5870 | 203 |
| 293 | 20240102 | 142300 | 732257290 | 5880 | 5880 | 5880 | 5880 | 15 |
| 294 | 20240102 | 142200 | 732169090 | 5880 | 5870 | 5880 | 5870 | 148 |
| 295 | 20240102 | 142100 | 731299020 | 5870 | 5870 | 5870 | 5870 | 40 |
| 296 | 20240102 | 142000 | 731064220 | 5870 | 5870 | 5870 | 5870 | 25 |
| 297 | 20240102 | 141900 | 730917470 | 5870 | 5870 | 5870 | 5870 | 19 |
| 298 | 20240102 | 141800 | 730805940 | 5870 | 5870 | 5870 | 5870 | 115 |
| 299 | 20240102 | 141700 | 730130890 | 5870 | 5870 | 5870 | 5870 | 53 |
| 300 | 20240102 | 141600 | 729819780 | 5870 | 5870 | 5870 | 5870 | 200 |
| 301 | 20240102 | 141500 | 728645780 | 5870 | 5860 | 5870 | 5860 | 514 |
| 302 | 20240102 | 141400 | 725629730 | 5860 | 5860 | 5860 | 5860 | 0 |
| 303 | 20240102 | 141300 | 725629730 | 5860 | 5850 | 5860 | 5850 | 1478 |
| 304 | 20240102 | 141200 | 716982570 | 5840 | 5840 | 5850 | 5840 | 124 |
| 305 | 20240102 | 141100 | 716258000 | 5850 | 5850 | 5850 | 5850 | 20 |
| 306 | 20240102 | 141000 | 716141000 | 5850 | 5850 | 5850 | 5850 | 46 |
| 307 | 20240102 | 140900 | 715871900 | 5850 | 5850 | 5850 | 5850 | 100 |
| 308 | 20240102 | 140800 | 715286900 | 5850 | 5850 | 5850 | 5850 | 361 |
| 309 | 20240102 | 140700 | 713175050 | 5850 | 5850 | 5850 | 5850 | 28 |
| 310 | 20240102 | 140600 | 713011250 | 5850 | 5850 | 5850 | 5850 | 0 |
| 311 | 20240102 | 140500 | 713011250 | 5850 | 5850 | 5850 | 5850 | 15 |
| 312 | 20240102 | 140400 | 712923500 | 5860 | 5860 | 5860 | 5860 | 20 |
| 313 | 20240102 | 140300 | 712806300 | 5850 | 5850 | 5850 | 5850 | 110 |
| 314 | 20240102 | 140200 | 712162800 | 5850 | 5850 | 5850 | 5850 | 200 |
| 315 | 20240102 | 140100 | 710992800 | 5850 | 5850 | 5850 | 5850 | 96 |
| 316 | 20240102 | 140000 | 710431200 | 5850 | 5850 | 5850 | 5850 | 373 |
| 317 | 20240102 | 135900 | 708249150 | 5840 | 5840 | 5840 | 5840 | 50 |
| 318 | 20240102 | 135800 | 707957150 | 5840 | 5830 | 5840 | 5830 | 2731 |
| 319 | 20240102 | 135700 | 692028490 | 5830 | 5830 | 5830 | 5830 | 365 |
| 320 | 20240102 | 135600 | 689900540 | 5820 | 5820 | 5820 | 5820 | 0 |
| 321 | 20240102 | 135500 | 689900540 | 5820 | 5820 | 5820 | 5820 | 0 |
| 322 | 20240102 | 135400 | 689900540 | 5820 | 5820 | 5820 | 5820 | 0 |
| 323 | 20240102 | 135300 | 689900540 | 5820 | 5820 | 5820 | 5820 | 796 |
| 324 | 20240102 | 135200 | 685267820 | 5830 | 5830 | 5830 | 5830 | 10 |
| 325 | 20240102 | 135100 | 685209520 | 5830 | 5830 | 5830 | 5830 | 25 |
| 326 | 20240102 | 135000 | 685063770 | 5830 | 5830 | 5830 | 5830 | 180 |
| 327 | 20240102 | 134900 | 684014370 | 5830 | 5820 | 5830 | 5820 | 1255 |
| 328 | 20240102 | 134800 | 676700550 | 5830 | 5830 | 5830 | 5830 | 228 |
| 329 | 20240102 | 134700 | 675371310 | 5820 | 5820 | 5820 | 5820 | 78 |
| 330 | 20240102 | 134600 | 674917350 | 5830 | 5830 | 5830 | 5830 | 1 |
| 331 | 20240102 | 134500 | 674911520 | 5820 | 5820 | 5820 | 5820 | 146 |
| 332 | 20240102 | 134400 | 674061800 | 5820 | 5820 | 5820 | 5820 | 540 |
| 333 | 20240102 | 134300 | 670919000 | 5820 | 5820 | 5820 | 5820 | 78 |
| 334 | 20240102 | 134200 | 670465040 | 5820 | 5820 | 5820 | 5820 | 0 |
| 335 | 20240102 | 134100 | 670465040 | 5820 | 5830 | 5830 | 5820 | 378 |
| 336 | 20240102 | 134000 | 668262080 | 5820 | 5820 | 5820 | 5820 | 200 |
| 337 | 20240102 | 133900 | 667098080 | 5820 | 5820 | 5820 | 5820 | 78 |
| 338 | 20240102 | 133800 | 666644120 | 5840 | 5840 | 5840 | 5840 | 10 |
| 339 | 20240102 | 133700 | 666585720 | 5820 | 5820 | 5820 | 5820 | 2077 |
| 340 | 20240102 | 133600 | 654497580 | 5840 | 5830 | 5840 | 5830 | 19 |
| 341 | 20240102 | 133500 | 654386640 | 5840 | 5830 | 5840 | 5820 | 120 |
| 342 | 20240102 | 133400 | 653687610 | 5840 | 5840 | 5840 | 5840 | 50 |
| 343 | 20240102 | 133300 | 653395610 | 5830 | 5830 | 5830 | 5830 | 308 |
| 344 | 20240102 | 133200 | 651599970 | 5820 | 5820 | 5820 | 5820 | 0 |
| 345 | 20240102 | 133100 | 651599970 | 5820 | 5820 | 5820 | 5820 | 78 |
| 346 | 20240102 | 133000 | 651146010 | 5820 | 5820 | 5820 | 5820 | 0 |
| 347 | 20240102 | 132900 | 651146010 | 5820 | 5820 | 5820 | 5820 | 78 |
| 348 | 20240102 | 132800 | 650692050 | 5830 | 5830 | 5830 | 5830 | 28 |
| 349 | 20240102 | 132700 | 650528810 | 5820 | 5820 | 5820 | 5820 | 79 |
| 350 | 20240102 | 132600 | 650069030 | 5830 | 5830 | 5830 | 5830 | 10 |
| 351 | 20240102 | 132500 | 650010730 | 5820 | 5820 | 5820 | 5820 | 0 |
| 352 | 20240102 | 132400 | 650010730 | 5820 | 5820 | 5820 | 5820 | 79 |
| 353 | 20240102 | 132300 | 649550950 | 5820 | 5830 | 5830 | 5820 | 1500 |
| 354 | 20240102 | 132200 | 640813660 | 5830 | 5830 | 5830 | 5830 | 78 |
| 355 | 20240102 | 132100 | 640358920 | 5830 | 5840 | 5840 | 5830 | 18 |
| 356 | 20240102 | 132000 | 640253960 | 5840 | 5840 | 5840 | 5840 | 0 |
| 357 | 20240102 | 131900 | 640253960 | 5840 | 5840 | 5840 | 5840 | 38 |
| 358 | 20240102 | 131800 | 640032040 | 5830 | 5830 | 5830 | 5830 | 1 |
| 359 | 20240102 | 131700 | 640026210 | 5830 | 5830 | 5830 | 5830 | 427 |
| 360 | 20240102 | 131600 | 637536800 | 5830 | 5840 | 5840 | 5830 | 4 |
| 361 | 20240102 | 131500 | 637513460 | 5830 | 5830 | 5830 | 5830 | 13 |
| 362 | 20240102 | 131400 | 637437670 | 5820 | 5820 | 5820 | 5820 | 2 |
| 363 | 20240102 | 131300 | 637426030 | 5830 | 5820 | 5830 | 5820 | 507 |
| 364 | 20240102 | 131200 | 634474530 | 5820 | 5820 | 5820 | 5820 | 11 |
| 365 | 20240102 | 131100 | 634410510 | 5810 | 5820 | 5820 | 5810 | 454 |
| 366 | 20240102 | 131000 | 631768240 | 5830 | 5840 | 5840 | 5830 | 89 |
| 367 | 20240102 | 130900 | 631248510 | 5840 | 5840 | 5840 | 5830 | 593 |
| 368 | 20240102 | 130800 | 627786170 | 5830 | 5820 | 5830 | 5820 | 1087 |
| 369 | 20240102 | 130700 | 621454940 | 5820 | 5830 | 5830 | 5820 | 813 |
| 370 | 20240102 | 130600 | 616722560 | 5830 | 5830 | 5830 | 5830 | 0 |
| 371 | 20240102 | 130500 | 616722560 | 5830 | 5830 | 5830 | 5830 | 42 |
| 372 | 20240102 | 130400 | 616477700 | 5820 | 5820 | 5820 | 5820 | 1 |
| 373 | 20240102 | 130300 | 616471880 | 5820 | 5820 | 5820 | 5820 | 0 |
| 374 | 20240102 | 130200 | 616471880 | 5820 | 5820 | 5820 | 5820 | 32 |
| 375 | 20240102 | 130100 | 616285640 | 5810 | 5830 | 5830 | 5810 | 1056 |
| 376 | 20240102 | 130000 | 610130860 | 5820 | 5820 | 5820 | 5820 | 609 |
| 377 | 20240102 | 125900 | 606586480 | 5810 | 5810 | 5810 | 5810 | 0 |
| 378 | 20240102 | 125800 | 606586480 | 5810 | 5820 | 5820 | 5810 | 42 |
| 379 | 20240102 | 125700 | 606342300 | 5820 | 5820 | 5820 | 5820 | 3 |
| 380 | 20240102 | 125600 | 606324840 | 5820 | 5820 | 5820 | 5820 | 1139 |
| 381 | 20240102 | 125500 | 599695860 | 5820 | 5820 | 5820 | 5820 | 212 |
| 382 | 20240102 | 125400 | 598462020 | 5820 | 5820 | 5820 | 5810 | 313 |
| 383 | 20240102 | 125300 | 596640470 | 5830 | 5820 | 5830 | 5820 | 38 |
| 384 | 20240102 | 125200 | 596418940 | 5820 | 5820 | 5820 | 5820 | 0 |
| 385 | 20240102 | 125100 | 596418940 | 5820 | 5820 | 5820 | 5820 | 180 |
| 386 | 20240102 | 125000 | 595371340 | 5820 | 5820 | 5820 | 5820 | 100 |
| 387 | 20240102 | 124900 | 594789340 | 5830 | 5830 | 5830 | 5830 | 200 |
| 388 | 20240102 | 124800 | 593623340 | 5830 | 5830 | 5830 | 5830 | 89 |
| 389 | 20240102 | 124700 | 593104470 | 5830 | 5830 | 5830 | 5830 | 14 |
| 390 | 20240102 | 124600 | 593022850 | 5830 | 5830 | 5830 | 5830 | 98 |
| 391 | 20240102 | 124500 | 592451510 | 5820 | 5820 | 5820 | 5820 | 2 |
| 392 | 20240102 | 124400 | 592439870 | 5830 | 5830 | 5830 | 5830 | 0 |
| 393 | 20240102 | 124300 | 592439870 | 5830 | 5830 | 5830 | 5830 | 0 |
| 394 | 20240102 | 124200 | 592439870 | 5830 | 5830 | 5830 | 5830 | 3 |
| 395 | 20240102 | 124100 | 592422380 | 5830 | 5830 | 5830 | 5830 | 132 |
| 396 | 20240102 | 124000 | 591652820 | 5840 | 5840 | 5840 | 5840 | 3 |
| 397 | 20240102 | 123900 | 591635300 | 5830 | 5830 | 5830 | 5830 | 0 |
| 398 | 20240102 | 123800 | 591635300 | 5830 | 5840 | 5840 | 5830 | 102 |
| 399 | 20240102 | 123700 | 591040630 | 5830 | 5830 | 5830 | 5830 | 0 |
| 400 | 20240102 | 123600 | 591040630 | 5830 | 5830 | 5830 | 5820 | 44 |
| 401 | 20240102 | 123500 | 590784210 | 5830 | 5830 | 5830 | 5830 | 0 |
| 402 | 20240102 | 123400 | 590784210 | 5830 | 5830 | 5830 | 5830 | 896 |
| 403 | 20240102 | 123300 | 585560530 | 5830 | 5820 | 5830 | 5820 | 17 |
| 404 | 20240102 | 123200 | 585461490 | 5810 | 5810 | 5810 | 5810 | 0 |
| 405 | 20240102 | 123100 | 585461490 | 5810 | 5810 | 5810 | 5810 | 648 |
| 406 | 20240102 | 123000 | 581696610 | 5810 | 5810 | 5810 | 5810 | 1 |
| 407 | 20240102 | 122900 | 581690800 | 5810 | 5820 | 5820 | 5810 | 32 |
| 408 | 20240102 | 122800 | 581504780 | 5830 | 5830 | 5830 | 5830 | 1 |
| 409 | 20240102 | 122700 | 581498950 | 5810 | 5820 | 5820 | 5810 | 1149 |
| 410 | 20240102 | 122600 | 574811810 | 5810 | 5810 | 5810 | 5810 | 79 |
| 411 | 20240102 | 122500 | 574352820 | 5820 | 5820 | 5820 | 5820 | 266 |
| 412 | 20240102 | 122400 | 572804700 | 5820 | 5820 | 5820 | 5820 | 4 |
| 413 | 20240102 | 122300 | 572781420 | 5820 | 5820 | 5820 | 5820 | 7 |
| 414 | 20240102 | 122200 | 572740680 | 5820 | 5820 | 5820 | 5820 | 1700 |
| 415 | 20240102 | 122100 | 562846680 | 5830 | 5830 | 5830 | 5830 | 20 |
| 416 | 20240102 | 122000 | 562730080 | 5830 | 5830 | 5830 | 5830 | 6 |
| 417 | 20240102 | 121900 | 562695100 | 5830 | 5830 | 5830 | 5830 | 34 |
| 418 | 20240102 | 121800 | 562496880 | 5830 | 5830 | 5830 | 5830 | 0 |
| 419 | 20240102 | 121700 | 562496880 | 5830 | 5830 | 5830 | 5830 | 384 |
| 420 | 20240102 | 121600 | 560258160 | 5830 | 5830 | 5830 | 5830 | 8 |
| 421 | 20240102 | 121500 | 560211520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 422 | 20240102 | 121400 | 560211520 | 5830 | 5810 | 5830 | 5810 | 121 |
| 423 | 20240102 | 121300 | 559508110 | 5830 | 5830 | 5830 | 5830 | 0 |
| 424 | 20240102 | 121200 | 559508110 | 5830 | 5830 | 5830 | 5830 | 0 |
| 425 | 20240102 | 121100 | 559508110 | 5830 | 5800 | 5830 | 5800 | 1004 |
| 426 | 20240102 | 121000 | 553662600 | 5800 | 5820 | 5820 | 5800 | 4678 |
| 427 | 20240102 | 120900 | 526523420 | 5810 | 5810 | 5810 | 5810 | 0 |
| 428 | 20240102 | 120800 | 526523420 | 5810 | 5810 | 5810 | 5810 | 430 |
| 429 | 20240102 | 120700 | 524025120 | 5800 | 5810 | 5810 | 5800 | 471 |
| 430 | 20240102 | 120600 | 521289290 | 5810 | 5820 | 5820 | 5810 | 96 |
| 431 | 20240102 | 120500 | 520731420 | 5830 | 5820 | 5830 | 5820 | 10 |
| 432 | 20240102 | 120400 | 520673210 | 5810 | 5820 | 5830 | 5810 | 580 |
| 433 | 20240102 | 120300 | 517302910 | 5810 | 5810 | 5810 | 5810 | 278 |
| 434 | 20240102 | 120200 | 515687730 | 5810 | 5820 | 5820 | 5810 | 78 |
| 435 | 20240102 | 120100 | 515234260 | 5820 | 5830 | 5830 | 5820 | 116 |
| 436 | 20240102 | 120000 | 514559130 | 5820 | 5830 | 5830 | 5820 | 79 |
| 437 | 20240102 | 115900 | 514099340 | 5810 | 5810 | 5810 | 5810 | 78 |
| 438 | 20240102 | 115800 | 513646160 | 5810 | 5810 | 5810 | 5810 | 746 |
| 439 | 20240102 | 115700 | 509311900 | 5810 | 5820 | 5820 | 5810 | 78 |
| 440 | 20240102 | 115600 | 508858550 | 5810 | 5810 | 5810 | 5810 | 32 |
| 441 | 20240102 | 115500 | 508672630 | 5810 | 5820 | 5830 | 5810 | 1737 |
| 442 | 20240102 | 115400 | 498571140 | 5830 | 5830 | 5830 | 5830 | 400 |
| 443 | 20240102 | 115300 | 496239140 | 5830 | 5830 | 5830 | 5830 | 203 |
| 444 | 20240102 | 115200 | 495055650 | 5830 | 5830 | 5830 | 5830 | 0 |
| 445 | 20240102 | 115100 | 495055650 | 5830 | 5830 | 5830 | 5830 | 1 |
| 446 | 20240102 | 115000 | 495049820 | 5840 | 5840 | 5840 | 5840 | 139 |
| 447 | 20240102 | 114900 | 494238060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 448 | 20240102 | 114800 | 494238060 | 5840 | 5840 | 5840 | 5840 | 7 |
| 449 | 20240102 | 114700 | 494197180 | 5840 | 5840 | 5840 | 5840 | 160 |
| 450 | 20240102 | 114600 | 493262780 | 5830 | 5830 | 5830 | 5830 | 702 |
| 451 | 20240102 | 114500 | 489170120 | 5830 | 5830 | 5830 | 5830 | 1 |
| 452 | 20240102 | 114400 | 489164290 | 5830 | 5820 | 5830 | 5820 | 682 |
| 453 | 20240102 | 114300 | 485189020 | 5830 | 5820 | 5830 | 5820 | 79 |
| 454 | 20240102 | 114200 | 484729230 | 5830 | 5820 | 5830 | 5820 | 192 |
| 455 | 20240102 | 114100 | 483611760 | 5820 | 5820 | 5820 | 5820 | 179 |
| 456 | 20240102 | 114000 | 482569980 | 5830 | 5820 | 5830 | 5820 | 79 |
| 457 | 20240102 | 113900 | 482110190 | 5830 | 5830 | 5830 | 5830 | 154 |
| 458 | 20240102 | 113800 | 481212370 | 5830 | 5840 | 5840 | 5830 | 19 |
| 459 | 20240102 | 113700 | 481101420 | 5830 | 5830 | 5840 | 5830 | 233 |
| 460 | 20240102 | 113600 | 479743010 | 5830 | 5840 | 5840 | 5830 | 110 |
| 461 | 20240102 | 113500 | 479101680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 462 | 20240102 | 113400 | 479101680 | 5830 | 5830 | 5830 | 5830 | 16 |
| 463 | 20240102 | 113300 | 479008400 | 5830 | 5830 | 5830 | 5830 | 20 |
| 464 | 20240102 | 113200 | 478891800 | 5820 | 5820 | 5830 | 5820 | 307 |
| 465 | 20240102 | 113100 | 477104990 | 5820 | 5820 | 5820 | 5820 | 1 |
| 466 | 20240102 | 113000 | 477099170 | 5820 | 5820 | 5820 | 5820 | 200 |
| 467 | 20240102 | 112900 | 475935170 | 5820 | 5830 | 5830 | 5820 | 160 |
| 468 | 20240102 | 112800 | 475002870 | 5820 | 5810 | 5820 | 5810 | 267 |
| 469 | 20240102 | 112700 | 473450930 | 5820 | 5820 | 5820 | 5820 | 115 |
| 470 | 20240102 | 112600 | 472781630 | 5820 | 5830 | 5830 | 5820 | 68 |
| 471 | 20240102 | 112500 | 472385220 | 5830 | 5820 | 5830 | 5820 | 342 |
| 472 | 20240102 | 112400 | 470391370 | 5810 | 5820 | 5820 | 5810 | 87 |
| 473 | 20240102 | 112300 | 469885040 | 5810 | 5810 | 5810 | 5810 | 1032 |
| 474 | 20240102 | 112200 | 463889120 | 5820 | 5830 | 5830 | 5820 | 238 |
| 475 | 20240102 | 112100 | 462503950 | 5820 | 5810 | 5820 | 5810 | 2606 |
| 476 | 20240102 | 112000 | 447340330 | 5790 | 5800 | 5800 | 5790 | 335 |
| 477 | 20240102 | 111900 | 445397760 | 5800 | 5830 | 5830 | 5800 | 80 |
| 478 | 20240102 | 111800 | 444933730 | 5800 | 5820 | 5830 | 5800 | 186 |
| 479 | 20240102 | 111700 | 443854090 | 5800 | 5800 | 5800 | 5800 | 78 |
| 480 | 20240102 | 111600 | 443401690 | 5800 | 5810 | 5810 | 5800 | 714 |
| 481 | 20240102 | 111500 | 439260460 | 5800 | 5800 | 5800 | 5800 | 132 |
| 482 | 20240102 | 111400 | 438494860 | 5800 | 5810 | 5810 | 5800 | 622 |
| 483 | 20240102 | 111300 | 434882600 | 5830 | 5820 | 5830 | 5820 | 262 |
| 484 | 20240102 | 111200 | 433357750 | 5820 | 5820 | 5820 | 5820 | 46 |
| 485 | 20240102 | 111100 | 433090030 | 5820 | 5830 | 5830 | 5820 | 11 |
| 486 | 20240102 | 111000 | 433025910 | 5800 | 5820 | 5820 | 5800 | 931 |
| 487 | 20240102 | 110900 | 427624000 | 5830 | 5830 | 5840 | 5830 | 365 |
| 488 | 20240102 | 110800 | 425494350 | 5830 | 5830 | 5830 | 5830 | 0 |
| 489 | 20240102 | 110700 | 425494350 | 5830 | 5840 | 5840 | 5830 | 2 |
| 490 | 20240102 | 110600 | 425482680 | 5830 | 5790 | 5830 | 5780 | 2240 |
| 491 | 20240102 | 110500 | 412469780 | 5790 | 5790 | 5790 | 5790 | 248 |
| 492 | 20240102 | 110400 | 411033860 | 5790 | 5840 | 5850 | 5790 | 15048 |
| 493 | 20240102 | 110300 | 323600180 | 5840 | 5840 | 5840 | 5840 | 250 |
| 494 | 20240102 | 110200 | 322140180 | 5850 | 5840 | 5850 | 5840 | 1679 |
| 495 | 20240102 | 110100 | 312334640 | 5840 | 5840 | 5840 | 5840 | 3 |
| 496 | 20240102 | 110000 | 312317120 | 5850 | 5850 | 5860 | 5840 | 605 |
| 497 | 20240102 | 105900 | 308781720 | 5850 | 5860 | 5860 | 5850 | 63 |
| 498 | 20240102 | 105800 | 308412590 | 5860 | 5840 | 5860 | 5840 | 173 |
| 499 | 20240102 | 105700 | 307402210 | 5840 | 5840 | 5840 | 5840 | 21 |
| 500 | 20240102 | 105600 | 307279570 | 5840 | 5850 | 5850 | 5840 | 100 |
| 501 | 20240102 | 105500 | 306695360 | 5840 | 5840 | 5840 | 5840 | 78 |
| 502 | 20240102 | 105400 | 306239840 | 5840 | 5850 | 5850 | 5840 | 602 |
| 503 | 20240102 | 105300 | 302721070 | 5850 | 5860 | 5860 | 5850 | 187 |
| 504 | 20240102 | 105200 | 301625420 | 5850 | 5850 | 5850 | 5850 | 58 |
| 505 | 20240102 | 105100 | 301286120 | 5860 | 5850 | 5860 | 5850 | 12 |
| 506 | 20240102 | 105000 | 301215820 | 5840 | 5850 | 5850 | 5840 | 48 |
| 507 | 20240102 | 104900 | 300935350 | 5850 | 5850 | 5850 | 5850 | 369 |
| 508 | 20240102 | 104800 | 298776700 | 5840 | 5850 | 5850 | 5840 | 201 |
| 509 | 20240102 | 104700 | 297600860 | 5850 | 5840 | 5850 | 5830 | 588 |
| 510 | 20240102 | 104600 | 294166850 | 5840 | 5840 | 5840 | 5840 | 50 |
| 511 | 20240102 | 104500 | 293874850 | 5840 | 5830 | 5840 | 5830 | 22 |
| 512 | 20240102 | 104400 | 293746540 | 5840 | 5840 | 5840 | 5830 | 592 |
| 513 | 20240102 | 104300 | 290289330 | 5840 | 5830 | 5840 | 5830 | 67 |
| 514 | 20240102 | 104200 | 289898060 | 5830 | 5830 | 5830 | 5830 | 20 |
| 515 | 20240102 | 104100 | 289781460 | 5830 | 5840 | 5840 | 5830 | 974 |
| 516 | 20240102 | 104000 | 284099780 | 5830 | 5820 | 5840 | 5820 | 510 |
| 517 | 20240102 | 103900 | 281128940 | 5820 | 5840 | 5840 | 5820 | 2624 |
| 518 | 20240102 | 103800 | 265833110 | 5830 | 5870 | 5870 | 5830 | 6256 |
| 519 | 20240102 | 103700 | 229217530 | 5880 | 5880 | 5880 | 5880 | 13 |
| 520 | 20240102 | 103600 | 229141090 | 5880 | 5890 | 5890 | 5880 | 18 |
| 521 | 20240102 | 103500 | 229035140 | 5870 | 5870 | 5890 | 5870 | 247 |
| 522 | 20240102 | 103400 | 227585170 | 5880 | 5880 | 5890 | 5880 | 1851 |
| 523 | 20240102 | 103300 | 216701280 | 5880 | 5880 | 5880 | 5880 | 65 |
| 524 | 20240102 | 103200 | 216319080 | 5890 | 5870 | 5890 | 5870 | 1772 |
| 525 | 20240102 | 103100 | 205901380 | 5880 | 5870 | 5880 | 5870 | 104 |
| 526 | 20240102 | 103000 | 205289890 | 5880 | 5880 | 5880 | 5880 | 10 |
| 527 | 20240102 | 102900 | 205231090 | 5870 | 5870 | 5870 | 5870 | 520 |
| 528 | 20240102 | 102800 | 202178690 | 5870 | 5890 | 5890 | 5870 | 66 |
| 529 | 20240102 | 102700 | 201791030 | 5890 | 5870 | 5890 | 5870 | 191 |
| 530 | 20240102 | 102600 | 200669840 | 5870 | 5870 | 5870 | 5870 | 178 |
| 531 | 20240102 | 102500 | 199624980 | 5870 | 5890 | 5890 | 5870 | 331 |
| 532 | 20240102 | 102400 | 197678700 | 5890 | 5900 | 5900 | 5890 | 108 |
| 533 | 20240102 | 102300 | 197042380 | 5900 | 5900 | 5900 | 5900 | 50 |
| 534 | 20240102 | 102200 | 196747380 | 5880 | 5880 | 5880 | 5880 | 326 |
| 535 | 20240102 | 102100 | 194830500 | 5880 | 5880 | 5900 | 5880 | 493 |
| 536 | 20240102 | 102000 | 191931360 | 5900 | 5880 | 5900 | 5880 | 699 |
| 537 | 20240102 | 101900 | 187816570 | 5870 | 5870 | 5870 | 5870 | 125 |
| 538 | 20240102 | 101800 | 187082820 | 5860 | 5860 | 5860 | 5860 | 50 |
| 539 | 20240102 | 101700 | 186789820 | 5860 | 5870 | 5870 | 5860 | 533 |
| 540 | 20240102 | 101600 | 183665540 | 5870 | 5890 | 5900 | 5870 | 338 |
| 541 | 20240102 | 101500 | 181680380 | 5900 | 5890 | 5900 | 5880 | 1531 |
| 542 | 20240102 | 101400 | 172677300 | 5880 | 5880 | 5880 | 5880 | 1 |
| 543 | 20240102 | 101300 | 172671420 | 5940 | 5940 | 5940 | 5940 | 101 |
| 544 | 20240102 | 101200 | 172071480 | 5940 | 5850 | 5940 | 5850 | 4971 |
| 545 | 20240102 | 101100 | 142811320 | 5850 | 5860 | 5860 | 5840 | 1989 |
| 546 | 20240102 | 101000 | 131176170 | 5860 | 5860 | 5860 | 5850 | 1838 |
| 547 | 20240102 | 100900 | 120405990 | 5860 | 5910 | 5910 | 5860 | 5380 |
| 548 | 20240102 | 100800 | 88726610 | 5910 | 5920 | 5940 | 5900 | 407 |
| 549 | 20240102 | 100700 | 86320150 | 5930 | 5920 | 5940 | 5900 | 2309 |
| 550 | 20240102 | 100600 | 72617880 | 5920 | 5950 | 5950 | 5920 | 792 |
| 551 | 20240102 | 100500 | 67916040 | 5950 | 5920 | 5950 | 5910 | 1331 |
| 552 | 20240102 | 100400 | 60013050 | 5910 | 5890 | 5910 | 5890 | 1956 |
| 553 | 20240102 | 100300 | 48456470 | 5890 | 5910 | 5910 | 5890 | 205 |
| 554 | 20240102 | 100200 | 47247920 | 5910 | 5930 | 5930 | 5880 | 1861 |
| 555 | 20240102 | 100100 | 36262790 | 5900 | 5890 | 5900 | 5880 | 587 |
| 556 | 20240102 | 100000 | 32806130 | 5880 | 5940 | 5940 | 5880 | 5552 |