29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 183800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 3 | 20240103 | 183700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20240103 | 183600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20240103 | 183500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20240103 | 183400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20240103 | 183300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20240103 | 183200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20240103 | 183100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20240103 | 183000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20240103 | 182900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20240103 | 182800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20240103 | 182700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20240103 | 182600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20240103 | 182500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20240103 | 182400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20240103 | 182300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20240103 | 182200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20240103 | 182100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20240103 | 182000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20240103 | 181900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20240103 | 181800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20240103 | 181700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20240103 | 181600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20240103 | 181500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20240103 | 181400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20240103 | 181300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20240103 | 181200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20240103 | 181100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20240103 | 181000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20240103 | 180900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20240103 | 180800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 33 | 20240103 | 180700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20240103 | 180600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20240103 | 180500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20240103 | 180400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20240103 | 180300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20240103 | 180200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20240103 | 180100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20240103 | 180000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20240103 | 175900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20240103 | 175800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20240103 | 175700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20240103 | 175600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20240103 | 175500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20240103 | 175400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20240103 | 175300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20240103 | 175200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20240103 | 175100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20240103 | 175000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20240103 | 174900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20240103 | 174800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20240103 | 174700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20240103 | 174600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20240103 | 174500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20240103 | 174400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20240103 | 174300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20240103 | 174200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20240103 | 174100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20240103 | 174000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20240103 | 173900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20240103 | 173800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 63 | 20240103 | 173700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20240103 | 173600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20240103 | 173500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20240103 | 173400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20240103 | 173300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20240103 | 173200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20240103 | 173100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20240103 | 173000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20240103 | 172900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20240103 | 172800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20240103 | 172700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20240103 | 172600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20240103 | 172500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20240103 | 172400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20240103 | 172300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20240103 | 172200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20240103 | 172100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20240103 | 172000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20240103 | 171900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20240103 | 171800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20240103 | 171700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20240103 | 171600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20240103 | 171500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20240103 | 171400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20240103 | 171300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20240103 | 171200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20240103 | 171100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20240103 | 171000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20240103 | 170900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20240103 | 170800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 93 | 20240103 | 170700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20240103 | 170600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20240103 | 170500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20240103 | 170400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20240103 | 170300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20240103 | 170200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20240103 | 170100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20240103 | 170000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20240103 | 165900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20240103 | 165800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20240103 | 165700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20240103 | 165600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20240103 | 165500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20240103 | 165400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20240103 | 165300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20240103 | 165200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20240103 | 165100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20240103 | 165000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20240103 | 164900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20240103 | 164800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20240103 | 164700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20240103 | 164600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20240103 | 164500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20240103 | 164400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20240103 | 164300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20240103 | 164200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20240103 | 164100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20240103 | 164000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20240103 | 163900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20240103 | 163800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 123 | 20240103 | 163700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20240103 | 163600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20240103 | 163500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20240103 | 163400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20240103 | 163300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20240103 | 163200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20240103 | 163100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20240103 | 163000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20240103 | 162900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20240103 | 162800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20240103 | 162700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20240103 | 162600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20240103 | 162500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20240103 | 162400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20240103 | 162300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20240103 | 162200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20240103 | 162100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20240103 | 162000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20240103 | 161900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20240103 | 161800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20240103 | 161700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20240103 | 161600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20240103 | 161500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20240103 | 161400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20240103 | 161300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20240103 | 161200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20240103 | 161100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20240103 | 161000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20240103 | 160900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20240103 | 160800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 153 | 20240103 | 160700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20240103 | 160600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20240103 | 160500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20240103 | 160400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20240103 | 160300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20240103 | 160200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20240103 | 160100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20240103 | 160000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20240103 | 155900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20240103 | 155800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20240103 | 155700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20240103 | 155600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20240103 | 155500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20240103 | 155400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20240103 | 155300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20240103 | 155200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20240103 | 155100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20240103 | 155000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20240103 | 154900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20240103 | 154800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20240103 | 154700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20240103 | 154600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20240103 | 154500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20240103 | 154400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20240103 | 154300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20240103 | 154200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20240103 | 154100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20240103 | 154000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20240103 | 153900 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20240103 | 153800 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 183 | 20240103 | 153700 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20240103 | 153600 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20240103 | 153500 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20240103 | 153400 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20240103 | 153300 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20240103 | 153200 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20240103 | 153100 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20240103 | 153000 | 3402923150 | 5620 | 5620 | 5620 | 5620 | 13781 |
| 191 | 20240103 | 152900 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20240103 | 152800 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20240103 | 152700 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20240103 | 152600 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20240103 | 152500 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20240103 | 152400 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20240103 | 152300 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20240103 | 152200 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20240103 | 152100 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20240103 | 152000 | 3325473930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20240103 | 151900 | 3325473930 | 5630 | 5620 | 5630 | 5620 | 853 |
| 202 | 20240103 | 151800 | 3320672260 | 5620 | 5620 | 5640 | 5620 | 2649 |
| 203 | 20240103 | 151700 | 3305758170 | 5630 | 5630 | 5630 | 5630 | 1805 |
| 204 | 20240103 | 151600 | 3295596020 | 5620 | 5620 | 5620 | 5620 | 562 |
| 205 | 20240103 | 151500 | 3292437580 | 5620 | 5610 | 5620 | 5610 | 1301 |
| 206 | 20240103 | 151400 | 3285138960 | 5610 | 5620 | 5620 | 5610 | 453 |
| 207 | 20240103 | 151300 | 3282595330 | 5630 | 5620 | 5630 | 5620 | 1653 |
| 208 | 20240103 | 151200 | 3273293470 | 5620 | 5620 | 5620 | 5620 | 1528 |
| 209 | 20240103 | 151100 | 3264706110 | 5630 | 5630 | 5640 | 5630 | 1703 |
| 210 | 20240103 | 151000 | 3255107560 | 5640 | 5630 | 5640 | 5620 | 1870 |
| 211 | 20240103 | 150900 | 3244575770 | 5630 | 5610 | 5630 | 5610 | 496 |
| 212 | 20240103 | 150800 | 3241783910 | 5630 | 5620 | 5630 | 5610 | 441 |
| 213 | 20240103 | 150700 | 3239308130 | 5620 | 5620 | 5630 | 5620 | 254 |
| 214 | 20240103 | 150600 | 3237880630 | 5620 | 5620 | 5620 | 5620 | 254 |
| 215 | 20240103 | 150500 | 3236453150 | 5620 | 5620 | 5620 | 5610 | 372 |
| 216 | 20240103 | 150400 | 3234365760 | 5620 | 5620 | 5620 | 5600 | 191 |
| 217 | 20240103 | 150300 | 3233294850 | 5620 | 5600 | 5620 | 5600 | 5413 |
| 218 | 20240103 | 150200 | 3202973180 | 5600 | 5600 | 5600 | 5600 | 1331 |
| 219 | 20240103 | 150100 | 3195519580 | 5610 | 5610 | 5610 | 5600 | 1535 |
| 220 | 20240103 | 150000 | 3186914810 | 5620 | 5620 | 5620 | 5620 | 10 |
| 221 | 20240103 | 145900 | 3186858610 | 5610 | 5610 | 5610 | 5610 | 4351 |
| 222 | 20240103 | 145800 | 3162449500 | 5610 | 5620 | 5620 | 5610 | 2120 |
| 223 | 20240103 | 145700 | 3150546070 | 5620 | 5630 | 5640 | 5620 | 936 |
| 224 | 20240103 | 145600 | 3145278060 | 5640 | 5630 | 5640 | 5630 | 23 |
| 225 | 20240103 | 145500 | 3145148550 | 5640 | 5620 | 5640 | 5620 | 2029 |
| 226 | 20240103 | 145400 | 3133725230 | 5630 | 5640 | 5640 | 5630 | 166 |
| 227 | 20240103 | 145300 | 3132790620 | 5640 | 5630 | 5640 | 5630 | 258 |
| 228 | 20240103 | 145200 | 3131338070 | 5630 | 5630 | 5630 | 5630 | 166 |
| 229 | 20240103 | 145100 | 3130403490 | 5630 | 5630 | 5630 | 5620 | 51 |
| 230 | 20240103 | 145000 | 3130116410 | 5630 | 5620 | 5640 | 5620 | 223 |
| 231 | 20240103 | 144900 | 3128860880 | 5630 | 5630 | 5630 | 5630 | 684 |
| 232 | 20240103 | 144800 | 3125009960 | 5630 | 5630 | 5630 | 5620 | 105 |
| 233 | 20240103 | 144700 | 3124419230 | 5620 | 5630 | 5630 | 5620 | 603 |
| 234 | 20240103 | 144600 | 3121030340 | 5630 | 5630 | 5630 | 5620 | 225 |
| 235 | 20240103 | 144500 | 3119765590 | 5630 | 5630 | 5630 | 5620 | 185 |
| 236 | 20240103 | 144400 | 3118724060 | 5630 | 5610 | 5630 | 5610 | 10 |
| 237 | 20240103 | 144300 | 3118667880 | 5610 | 5610 | 5610 | 5610 | 105 |
| 238 | 20240103 | 144200 | 3118078830 | 5610 | 5630 | 5630 | 5610 | 441 |
| 239 | 20240103 | 144100 | 3115598260 | 5620 | 5640 | 5640 | 5620 | 11 |
| 240 | 20240103 | 144000 | 3115536420 | 5640 | 5620 | 5640 | 5620 | 2093 |
| 241 | 20240103 | 143900 | 3103755940 | 5640 | 5630 | 5640 | 5620 | 2389 |
| 242 | 20240103 | 143800 | 3090307290 | 5640 | 5640 | 5640 | 5630 | 790 |
| 243 | 20240103 | 143700 | 3085856690 | 5640 | 5640 | 5640 | 5630 | 1501 |
| 244 | 20240103 | 143600 | 3077406030 | 5640 | 5640 | 5640 | 5640 | 1303 |
| 245 | 20240103 | 143500 | 3070057110 | 5640 | 5630 | 5640 | 5630 | 270 |
| 246 | 20240103 | 143400 | 3068534980 | 5630 | 5620 | 5630 | 5620 | 519 |
| 247 | 20240103 | 143300 | 3065613200 | 5630 | 5620 | 5630 | 5620 | 330 |
| 248 | 20240103 | 143200 | 3063758580 | 5620 | 5630 | 5630 | 5620 | 123 |
| 249 | 20240103 | 143100 | 3063067090 | 5630 | 5620 | 5630 | 5620 | 361 |
| 250 | 20240103 | 143000 | 3061038260 | 5620 | 5630 | 5630 | 5620 | 873 |
| 251 | 20240103 | 142900 | 3056131990 | 5620 | 5640 | 5640 | 5620 | 107 |
| 252 | 20240103 | 142800 | 3055530630 | 5620 | 5630 | 5630 | 5620 | 572 |
| 253 | 20240103 | 142700 | 3052310280 | 5630 | 5630 | 5630 | 5630 | 994 |
| 254 | 20240103 | 142600 | 3046714060 | 5630 | 5630 | 5630 | 5630 | 160 |
| 255 | 20240103 | 142500 | 3045813260 | 5630 | 5620 | 5630 | 5620 | 102 |
| 256 | 20240103 | 142400 | 3045239010 | 5630 | 5630 | 5630 | 5610 | 443 |
| 257 | 20240103 | 142300 | 3042750970 | 5630 | 5620 | 5630 | 5620 | 144 |
| 258 | 20240103 | 142200 | 3041940270 | 5630 | 5610 | 5630 | 5610 | 1531 |
| 259 | 20240103 | 142100 | 3033341840 | 5620 | 5620 | 5620 | 5610 | 184 |
| 260 | 20240103 | 142000 | 3032307770 | 5610 | 5610 | 5610 | 5610 | 1473 |
| 261 | 20240103 | 141900 | 3024044240 | 5610 | 5610 | 5610 | 5610 | 15 |
| 262 | 20240103 | 141800 | 3023960090 | 5610 | 5610 | 5610 | 5610 | 93 |
| 263 | 20240103 | 141700 | 3023438360 | 5610 | 5610 | 5610 | 5610 | 17 |
| 264 | 20240103 | 141600 | 3023342990 | 5610 | 5610 | 5610 | 5610 | 64 |
| 265 | 20240103 | 141500 | 3022983950 | 5610 | 5610 | 5610 | 5600 | 718 |
| 266 | 20240103 | 141400 | 3018963000 | 5610 | 5610 | 5610 | 5600 | 251 |
| 267 | 20240103 | 141300 | 3017555150 | 5600 | 5600 | 5600 | 5590 | 1645 |
| 268 | 20240103 | 141200 | 3008343660 | 5590 | 5590 | 5590 | 5590 | 153 |
| 269 | 20240103 | 141100 | 3007488390 | 5590 | 5590 | 5590 | 5590 | 2 |
| 270 | 20240103 | 141000 | 3007477210 | 5590 | 5600 | 5600 | 5590 | 639 |
| 271 | 20240103 | 140900 | 3003902920 | 5600 | 5590 | 5600 | 5590 | 114 |
| 272 | 20240103 | 140800 | 3003264550 | 5590 | 5590 | 5590 | 5590 | 309 |
| 273 | 20240103 | 140700 | 3001537240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 274 | 20240103 | 140600 | 3001537240 | 5590 | 5600 | 5600 | 5590 | 418 |
| 275 | 20240103 | 140500 | 2999196530 | 5600 | 5600 | 5600 | 5600 | 310 |
| 276 | 20240103 | 140400 | 2997460530 | 5600 | 5600 | 5600 | 5600 | 6710 |
| 277 | 20240103 | 140300 | 2959884530 | 5600 | 5600 | 5610 | 5600 | 3297 |
| 278 | 20240103 | 140200 | 2941421210 | 5600 | 5600 | 5600 | 5600 | 1254 |
| 279 | 20240103 | 140100 | 2934398810 | 5600 | 5610 | 5610 | 5600 | 1334 |
| 280 | 20240103 | 140000 | 2926925070 | 5610 | 5610 | 5610 | 5600 | 3160 |
| 281 | 20240103 | 135900 | 2909214570 | 5610 | 5610 | 5610 | 5610 | 161 |
| 282 | 20240103 | 135800 | 2908311360 | 5600 | 5580 | 5600 | 5580 | 1250 |
| 283 | 20240103 | 135700 | 2901316370 | 5590 | 5590 | 5590 | 5590 | 436 |
| 284 | 20240103 | 135600 | 2898879130 | 5590 | 5590 | 5590 | 5590 | 71 |
| 285 | 20240103 | 135500 | 2898482240 | 5590 | 5590 | 5600 | 5590 | 231 |
| 286 | 20240103 | 135400 | 2897190940 | 5590 | 5600 | 5600 | 5590 | 214 |
| 287 | 20240103 | 135300 | 2895994540 | 5580 | 5580 | 5580 | 5580 | 2 |
| 288 | 20240103 | 135200 | 2895983380 | 5580 | 5580 | 5580 | 5580 | 116 |
| 289 | 20240103 | 135100 | 2895336100 | 5580 | 5590 | 5590 | 5580 | 616 |
| 290 | 20240103 | 135000 | 2891894660 | 5590 | 5590 | 5590 | 5590 | 6 |
| 291 | 20240103 | 134900 | 2891861120 | 5590 | 5580 | 5590 | 5580 | 447 |
| 292 | 20240103 | 134800 | 2889363360 | 5580 | 5580 | 5580 | 5580 | 298 |
| 293 | 20240103 | 134700 | 2887700520 | 5580 | 5590 | 5590 | 5580 | 139 |
| 294 | 20240103 | 134600 | 2886924410 | 5590 | 5590 | 5590 | 5590 | 258 |
| 295 | 20240103 | 134500 | 2885482190 | 5580 | 5570 | 5580 | 5570 | 10436 |
| 296 | 20240103 | 134400 | 2827337580 | 5570 | 5570 | 5570 | 5570 | 401 |
| 297 | 20240103 | 134300 | 2825104010 | 5560 | 5570 | 5570 | 5560 | 147 |
| 298 | 20240103 | 134200 | 2824286530 | 5560 | 5570 | 5570 | 5560 | 2 |
| 299 | 20240103 | 134100 | 2824275400 | 5560 | 5570 | 5580 | 5560 | 4527 |
| 300 | 20240103 | 134000 | 2799083240 | 5570 | 5580 | 5580 | 5570 | 319 |
| 301 | 20240103 | 133900 | 2797305070 | 5580 | 5580 | 5590 | 5580 | 944 |
| 302 | 20240103 | 133800 | 2792037020 | 5580 | 5590 | 5590 | 5580 | 1327 |
| 303 | 20240103 | 133700 | 2784624160 | 5590 | 5590 | 5590 | 5590 | 1375 |
| 304 | 20240103 | 133600 | 2776937910 | 5590 | 5610 | 5610 | 5590 | 2707 |
| 305 | 20240103 | 133500 | 2761778420 | 5610 | 5600 | 5610 | 5600 | 1476 |
| 306 | 20240103 | 133400 | 2753511600 | 5600 | 5590 | 5600 | 5590 | 1410 |
| 307 | 20240103 | 133300 | 2745619610 | 5580 | 5580 | 5590 | 5580 | 2229 |
| 308 | 20240103 | 133200 | 2733178670 | 5580 | 5580 | 5580 | 5580 | 11 |
| 309 | 20240103 | 133100 | 2733117290 | 5570 | 5570 | 5570 | 5570 | 463 |
| 310 | 20240103 | 133000 | 2730538380 | 5580 | 5570 | 5580 | 5570 | 939 |
| 311 | 20240103 | 132900 | 2725301210 | 5570 | 5560 | 5570 | 5560 | 92 |
| 312 | 20240103 | 132800 | 2724789550 | 5560 | 5560 | 5570 | 5560 | 721 |
| 313 | 20240103 | 132700 | 2720778630 | 5560 | 5560 | 5560 | 5560 | 89 |
| 314 | 20240103 | 132600 | 2720283790 | 5570 | 5550 | 5570 | 5550 | 54 |
| 315 | 20240103 | 132500 | 2719984070 | 5560 | 5570 | 5570 | 5560 | 1462 |
| 316 | 20240103 | 132400 | 2711850730 | 5580 | 5580 | 5580 | 5580 | 65 |
| 317 | 20240103 | 132300 | 2711488030 | 5580 | 5590 | 5590 | 5560 | 788 |
| 318 | 20240103 | 132200 | 2707101920 | 5570 | 5560 | 5570 | 5560 | 5201 |
| 319 | 20240103 | 132100 | 2678183340 | 5560 | 5570 | 5570 | 5560 | 862 |
| 320 | 20240103 | 132000 | 2673384720 | 5580 | 5580 | 5580 | 5570 | 1721 |
| 321 | 20240103 | 131900 | 2663784930 | 5580 | 5580 | 5580 | 5570 | 458 |
| 322 | 20240103 | 131800 | 2661229990 | 5580 | 5570 | 5580 | 5570 | 435 |
| 323 | 20240103 | 131700 | 2658803040 | 5560 | 5560 | 5560 | 5560 | 515 |
| 324 | 20240103 | 131600 | 2655939640 | 5560 | 5560 | 5560 | 5560 | 393 |
| 325 | 20240103 | 131500 | 2653754560 | 5560 | 5560 | 5570 | 5560 | 4369 |
| 326 | 20240103 | 131400 | 2629462620 | 5560 | 5560 | 5560 | 5560 | 1572 |
| 327 | 20240103 | 131300 | 2620722300 | 5560 | 5570 | 5570 | 5550 | 3722 |
| 328 | 20240103 | 131200 | 2600018450 | 5570 | 5580 | 5590 | 5570 | 2496 |
| 329 | 20240103 | 131100 | 2586107740 | 5580 | 5580 | 5580 | 5580 | 472 |
| 330 | 20240103 | 131000 | 2583473980 | 5580 | 5580 | 5590 | 5580 | 281 |
| 331 | 20240103 | 130900 | 2581905300 | 5590 | 5590 | 5600 | 5580 | 1035 |
| 332 | 20240103 | 130800 | 2576122540 | 5590 | 5590 | 5590 | 5590 | 73 |
| 333 | 20240103 | 130700 | 2575714470 | 5590 | 5580 | 5590 | 5580 | 412 |
| 334 | 20240103 | 130600 | 2573413620 | 5600 | 5600 | 5600 | 5590 | 1583 |
| 335 | 20240103 | 130500 | 2564558340 | 5590 | 5590 | 5590 | 5590 | 1227 |
| 336 | 20240103 | 130400 | 2557699410 | 5590 | 5590 | 5590 | 5580 | 2233 |
| 337 | 20240103 | 130300 | 2545219250 | 5590 | 5570 | 5590 | 5570 | 1042 |
| 338 | 20240103 | 130200 | 2539395310 | 5570 | 5570 | 5570 | 5560 | 2792 |
| 339 | 20240103 | 130100 | 2523866870 | 5570 | 5580 | 5580 | 5570 | 227 |
| 340 | 20240103 | 130000 | 2522600410 | 5580 | 5580 | 5590 | 5560 | 705 |
| 341 | 20240103 | 125900 | 2518661010 | 5590 | 5560 | 5590 | 5560 | 2223 |
| 342 | 20240103 | 125800 | 2506281370 | 5550 | 5570 | 5570 | 5550 | 1405 |
| 343 | 20240103 | 125700 | 2498472610 | 5570 | 5580 | 5580 | 5570 | 1052 |
| 344 | 20240103 | 125600 | 2492602470 | 5580 | 5570 | 5580 | 5560 | 1058 |
| 345 | 20240103 | 125500 | 2486699320 | 5570 | 5570 | 5580 | 5540 | 13546 |
| 346 | 20240103 | 125400 | 2411440450 | 5570 | 5580 | 5580 | 5570 | 2025 |
| 347 | 20240103 | 125300 | 2400151650 | 5580 | 5580 | 5580 | 5570 | 2354 |
| 348 | 20240103 | 125200 | 2387026330 | 5580 | 5600 | 5600 | 5570 | 13530 |
| 349 | 20240103 | 125100 | 2311491790 | 5590 | 5600 | 5600 | 5590 | 2285 |
| 350 | 20240103 | 125000 | 2298699850 | 5600 | 5610 | 5610 | 5600 | 214 |
| 351 | 20240103 | 124900 | 2297499440 | 5610 | 5600 | 5610 | 5600 | 1507 |
| 352 | 20240103 | 124800 | 2289050220 | 5600 | 5600 | 5600 | 5600 | 560 |
| 353 | 20240103 | 124700 | 2285914220 | 5610 | 5610 | 5610 | 5600 | 671 |
| 354 | 20240103 | 124600 | 2282155270 | 5600 | 5610 | 5610 | 5600 | 4074 |
| 355 | 20240103 | 124500 | 2259340500 | 5610 | 5610 | 5620 | 5610 | 1636 |
| 356 | 20240103 | 124400 | 2250162440 | 5610 | 5610 | 5610 | 5610 | 1 |
| 357 | 20240103 | 124300 | 2250156830 | 5600 | 5600 | 5610 | 5600 | 663 |
| 358 | 20240103 | 124200 | 2246443580 | 5600 | 5600 | 5620 | 5600 | 1947 |
| 359 | 20240103 | 124100 | 2235538120 | 5600 | 5600 | 5600 | 5590 | 401 |
| 360 | 20240103 | 124000 | 2233294270 | 5590 | 5600 | 5600 | 5590 | 572 |
| 361 | 20240103 | 123900 | 2230093340 | 5600 | 5610 | 5610 | 5600 | 2553 |
| 362 | 20240103 | 123800 | 2215792520 | 5600 | 5600 | 5610 | 5600 | 1968 |
| 363 | 20240103 | 123700 | 2204768030 | 5610 | 5610 | 5610 | 5610 | 95 |
| 364 | 20240103 | 123600 | 2204235080 | 5610 | 5620 | 5620 | 5610 | 873 |
| 365 | 20240103 | 123500 | 2199336920 | 5620 | 5610 | 5620 | 5610 | 650 |
| 366 | 20240103 | 123400 | 2195685320 | 5620 | 5610 | 5620 | 5610 | 526 |
| 367 | 20240103 | 123300 | 2192734200 | 5620 | 5620 | 5620 | 5620 | 120 |
| 368 | 20240103 | 123200 | 2192059800 | 5610 | 5610 | 5620 | 5610 | 311 |
| 369 | 20240103 | 123100 | 2190314880 | 5610 | 5620 | 5620 | 5610 | 1766 |
| 370 | 20240103 | 123000 | 2180407110 | 5620 | 5620 | 5620 | 5620 | 2 |
| 371 | 20240103 | 122900 | 2180395870 | 5620 | 5620 | 5620 | 5610 | 1802 |
| 372 | 20240103 | 122800 | 2170278650 | 5620 | 5620 | 5630 | 5620 | 121 |
| 373 | 20240103 | 122700 | 2169598620 | 5630 | 5610 | 5630 | 5600 | 1224 |
| 374 | 20240103 | 122600 | 2162733210 | 5610 | 5610 | 5620 | 5600 | 2499 |
| 375 | 20240103 | 122500 | 2148726390 | 5610 | 5610 | 5620 | 5610 | 1726 |
| 376 | 20240103 | 122400 | 2139042320 | 5620 | 5610 | 5620 | 5600 | 1328 |
| 377 | 20240103 | 122300 | 2131590380 | 5610 | 5620 | 5620 | 5610 | 2499 |
| 378 | 20240103 | 122200 | 2117570880 | 5620 | 5620 | 5620 | 5610 | 543 |
| 379 | 20240103 | 122100 | 2114519240 | 5620 | 5620 | 5620 | 5620 | 154 |
| 380 | 20240103 | 122000 | 2113653760 | 5620 | 5630 | 5630 | 5620 | 167 |
| 381 | 20240103 | 121900 | 2112715210 | 5620 | 5620 | 5620 | 5610 | 923 |
| 382 | 20240103 | 121800 | 2107534170 | 5630 | 5620 | 5630 | 5620 | 287 |
| 383 | 20240103 | 121700 | 2105920530 | 5620 | 5610 | 5620 | 5610 | 1349 |
| 384 | 20240103 | 121600 | 2098342150 | 5610 | 5620 | 5620 | 5610 | 306 |
| 385 | 20240103 | 121500 | 2096623930 | 5610 | 5610 | 5620 | 5610 | 3394 |
| 386 | 20240103 | 121400 | 2077567660 | 5610 | 5610 | 5610 | 5610 | 942 |
| 387 | 20240103 | 121300 | 2072283040 | 5610 | 5610 | 5610 | 5610 | 581 |
| 388 | 20240103 | 121200 | 2069023630 | 5620 | 5610 | 5620 | 5610 | 1364 |
| 389 | 20240103 | 121100 | 2061366590 | 5620 | 5620 | 5620 | 5610 | 2531 |
| 390 | 20240103 | 121000 | 2047165930 | 5620 | 5610 | 5630 | 5610 | 1205 |
| 391 | 20240103 | 120900 | 2040399630 | 5610 | 5630 | 5640 | 5610 | 2471 |
| 392 | 20240103 | 120800 | 2026502010 | 5630 | 5630 | 5630 | 5620 | 477 |
| 393 | 20240103 | 120700 | 2023816510 | 5630 | 5620 | 5630 | 5620 | 648 |
| 394 | 20240103 | 120600 | 2020174610 | 5610 | 5610 | 5620 | 5600 | 10508 |
| 395 | 20240103 | 120500 | 1961324840 | 5640 | 5640 | 5650 | 5600 | 54903 |
| 396 | 20240103 | 120400 | 1653310400 | 5650 | 5650 | 5650 | 5650 | 8 |
| 397 | 20240103 | 120300 | 1653265200 | 5640 | 5640 | 5640 | 5640 | 1232 |
| 398 | 20240103 | 120200 | 1646316720 | 5640 | 5640 | 5640 | 5640 | 1 |
| 399 | 20240103 | 120100 | 1646311080 | 5640 | 5650 | 5650 | 5640 | 1986 |
| 400 | 20240103 | 120000 | 1635109520 | 5650 | 5650 | 5660 | 5650 | 850 |
| 401 | 20240103 | 115900 | 1630306820 | 5650 | 5650 | 5650 | 5650 | 61 |
| 402 | 20240103 | 115800 | 1629962170 | 5650 | 5650 | 5650 | 5650 | 882 |
| 403 | 20240103 | 115700 | 1624978870 | 5650 | 5640 | 5650 | 5640 | 197 |
| 404 | 20240103 | 115600 | 1623867780 | 5640 | 5640 | 5640 | 5640 | 833 |
| 405 | 20240103 | 115500 | 1619169660 | 5640 | 5640 | 5640 | 5640 | 1204 |
| 406 | 20240103 | 115400 | 1612379100 | 5640 | 5650 | 5650 | 5640 | 3063 |
| 407 | 20240103 | 115300 | 1595100480 | 5650 | 5650 | 5650 | 5650 | 579 |
| 408 | 20240103 | 115200 | 1591829130 | 5640 | 5660 | 5660 | 5640 | 697 |
| 409 | 20240103 | 115100 | 1587895400 | 5660 | 5650 | 5660 | 5650 | 1323 |
| 410 | 20240103 | 115000 | 1580420430 | 5650 | 5660 | 5660 | 5650 | 1012 |
| 411 | 20240103 | 114900 | 1574702520 | 5650 | 5650 | 5650 | 5640 | 1091 |
| 412 | 20240103 | 114800 | 1568541240 | 5640 | 5650 | 5650 | 5640 | 95 |
| 413 | 20240103 | 114700 | 1568005320 | 5650 | 5650 | 5650 | 5650 | 389 |
| 414 | 20240103 | 114600 | 1565807470 | 5650 | 5650 | 5650 | 5640 | 1170 |
| 415 | 20240103 | 114500 | 1559197000 | 5640 | 5650 | 5650 | 5640 | 1203 |
| 416 | 20240103 | 114400 | 1552412060 | 5650 | 5640 | 5650 | 5640 | 486 |
| 417 | 20240103 | 114300 | 1549667160 | 5640 | 5640 | 5640 | 5640 | 1035 |
| 418 | 20240103 | 114200 | 1543829760 | 5660 | 5650 | 5660 | 5650 | 772 |
| 419 | 20240103 | 114100 | 1539467660 | 5650 | 5650 | 5650 | 5650 | 301 |
| 420 | 20240103 | 114000 | 1537767010 | 5650 | 5660 | 5660 | 5650 | 807 |
| 421 | 20240103 | 113900 | 1533204640 | 5650 | 5650 | 5650 | 5650 | 301 |
| 422 | 20240103 | 113800 | 1531503990 | 5650 | 5650 | 5650 | 5650 | 890 |
| 423 | 20240103 | 113700 | 1526475490 | 5650 | 5650 | 5650 | 5650 | 1552 |
| 424 | 20240103 | 113600 | 1517706690 | 5670 | 5650 | 5670 | 5640 | 1031 |
| 425 | 20240103 | 113500 | 1511884160 | 5650 | 5660 | 5670 | 5650 | 2680 |
| 426 | 20240103 | 113400 | 1496727670 | 5660 | 5660 | 5670 | 5660 | 2135 |
| 427 | 20240103 | 113300 | 1484642870 | 5660 | 5670 | 5670 | 5650 | 490 |
| 428 | 20240103 | 113200 | 1481870260 | 5670 | 5650 | 5670 | 5640 | 1851 |
| 429 | 20240103 | 113100 | 1471422200 | 5640 | 5660 | 5670 | 5630 | 5185 |
| 430 | 20240103 | 113000 | 1442063540 | 5660 | 5640 | 5660 | 5640 | 3983 |
| 431 | 20240103 | 112900 | 1419580600 | 5640 | 5640 | 5660 | 5640 | 607 |
| 432 | 20240103 | 112800 | 1416154340 | 5670 | 5640 | 5670 | 5640 | 952 |
| 433 | 20240103 | 112700 | 1410782030 | 5640 | 5650 | 5660 | 5630 | 17765 |
| 434 | 20240103 | 112600 | 1310580270 | 5650 | 5650 | 5660 | 5650 | 2581 |
| 435 | 20240103 | 112500 | 1295996250 | 5660 | 5660 | 5660 | 5650 | 5088 |
| 436 | 20240103 | 112400 | 1267201220 | 5670 | 5670 | 5680 | 5660 | 3726 |
| 437 | 20240103 | 112300 | 1246063620 | 5670 | 5670 | 5680 | 5660 | 5992 |
| 438 | 20240103 | 112200 | 1212088820 | 5680 | 5700 | 5700 | 5680 | 4069 |
| 439 | 20240103 | 112100 | 1188964370 | 5690 | 5700 | 5700 | 5690 | 1023 |
| 440 | 20240103 | 112000 | 1183133480 | 5700 | 5690 | 5700 | 5690 | 2097 |
| 441 | 20240103 | 111900 | 1171201540 | 5680 | 5700 | 5700 | 5680 | 593 |
| 442 | 20240103 | 111800 | 1167829470 | 5690 | 5690 | 5690 | 5680 | 2732 |
| 443 | 20240103 | 111700 | 1152303430 | 5690 | 5690 | 5700 | 5690 | 680 |
| 444 | 20240103 | 111600 | 1148434130 | 5690 | 5690 | 5700 | 5690 | 136 |
| 445 | 20240103 | 111500 | 1147659260 | 5690 | 5700 | 5700 | 5690 | 933 |
| 446 | 20240103 | 111400 | 1142341170 | 5700 | 5680 | 5710 | 5680 | 257 |
| 447 | 20240103 | 111300 | 1140879580 | 5680 | 5680 | 5680 | 5680 | 230 |
| 448 | 20240103 | 111200 | 1139573180 | 5680 | 5690 | 5690 | 5680 | 1612 |
| 449 | 20240103 | 111100 | 1130415810 | 5670 | 5700 | 5730 | 5670 | 4549 |
| 450 | 20240103 | 111000 | 1104549580 | 5700 | 5700 | 5700 | 5700 | 1 |
| 451 | 20240103 | 110900 | 1104543880 | 5700 | 5710 | 5710 | 5700 | 4017 |
| 452 | 20240103 | 110800 | 1081644920 | 5700 | 5710 | 5710 | 5700 | 5 |
| 453 | 20240103 | 110700 | 1081616380 | 5700 | 5700 | 5700 | 5700 | 2 |
| 454 | 20240103 | 110600 | 1081604980 | 5700 | 5710 | 5710 | 5700 | 3971 |
| 455 | 20240103 | 110500 | 1058968670 | 5710 | 5720 | 5720 | 5710 | 782 |
| 456 | 20240103 | 110400 | 1054495640 | 5720 | 5730 | 5740 | 5710 | 857 |
| 457 | 20240103 | 110300 | 1049597830 | 5730 | 5720 | 5730 | 5720 | 24 |
| 458 | 20240103 | 110200 | 1049460350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 459 | 20240103 | 110100 | 1049460350 | 5710 | 5710 | 5710 | 5710 | 962 |
| 460 | 20240103 | 110000 | 1043967330 | 5710 | 5720 | 5720 | 5710 | 1492 |
| 461 | 20240103 | 105900 | 1035443000 | 5720 | 5730 | 5730 | 5720 | 98 |
| 462 | 20240103 | 105800 | 1034882420 | 5730 | 5730 | 5730 | 5730 | 103 |
| 463 | 20240103 | 105700 | 1034292230 | 5730 | 5730 | 5730 | 5730 | 54 |
| 464 | 20240103 | 105600 | 1033982810 | 5720 | 5720 | 5730 | 5720 | 4 |
| 465 | 20240103 | 105500 | 1033959920 | 5720 | 5700 | 5720 | 5700 | 413 |
| 466 | 20240103 | 105400 | 1031599700 | 5700 | 5720 | 5720 | 5700 | 2563 |
| 467 | 20240103 | 105300 | 1016965700 | 5710 | 5700 | 5710 | 5700 | 564 |
| 468 | 20240103 | 105200 | 1013748890 | 5720 | 5720 | 5720 | 5700 | 5885 |
| 469 | 20240103 | 105100 | 980183570 | 5710 | 5710 | 5710 | 5710 | 623 |
| 470 | 20240103 | 105000 | 976626240 | 5710 | 5710 | 5720 | 5710 | 29 |
| 471 | 20240103 | 104900 | 976460550 | 5710 | 5710 | 5710 | 5710 | 520 |
| 472 | 20240103 | 104800 | 973491350 | 5710 | 5720 | 5720 | 5710 | 361 |
| 473 | 20240103 | 104700 | 971428960 | 5720 | 5720 | 5720 | 5720 | 178 |
| 474 | 20240103 | 104600 | 970410800 | 5720 | 5710 | 5720 | 5710 | 22 |
| 475 | 20240103 | 104500 | 970284990 | 5710 | 5710 | 5710 | 5710 | 6 |
| 476 | 20240103 | 104400 | 970250730 | 5710 | 5720 | 5720 | 5700 | 6507 |
| 477 | 20240103 | 104300 | 933120280 | 5720 | 5730 | 5730 | 5720 | 1273 |
| 478 | 20240103 | 104200 | 925829880 | 5740 | 5740 | 5740 | 5740 | 2147 |
| 479 | 20240103 | 104100 | 913506100 | 5740 | 5740 | 5740 | 5740 | 131 |
| 480 | 20240103 | 104000 | 912754160 | 5740 | 5730 | 5740 | 5730 | 373 |
| 481 | 20240103 | 103900 | 910615870 | 5730 | 5730 | 5730 | 5720 | 235 |
| 482 | 20240103 | 103800 | 909269360 | 5730 | 5730 | 5730 | 5730 | 0 |
| 483 | 20240103 | 103700 | 909269360 | 5730 | 5720 | 5730 | 5710 | 1365 |
| 484 | 20240103 | 103600 | 901450610 | 5710 | 5710 | 5720 | 5710 | 1838 |
| 485 | 20240103 | 103500 | 890943640 | 5710 | 5710 | 5720 | 5710 | 740 |
| 486 | 20240103 | 103400 | 886718150 | 5720 | 5720 | 5720 | 5720 | 94 |
| 487 | 20240103 | 103300 | 886180470 | 5710 | 5720 | 5720 | 5710 | 47 |
| 488 | 20240103 | 103200 | 885911800 | 5710 | 5710 | 5710 | 5700 | 4002 |
| 489 | 20240103 | 103100 | 863067810 | 5710 | 5710 | 5710 | 5700 | 2578 |
| 490 | 20240103 | 103000 | 848357830 | 5710 | 5720 | 5720 | 5710 | 629 |
| 491 | 20240103 | 102900 | 844765950 | 5710 | 5710 | 5710 | 5710 | 6 |
| 492 | 20240103 | 102800 | 844731690 | 5720 | 5720 | 5720 | 5710 | 2797 |
| 493 | 20240103 | 102700 | 828746370 | 5720 | 5730 | 5730 | 5720 | 58 |
| 494 | 20240103 | 102600 | 828414110 | 5730 | 5720 | 5730 | 5720 | 684 |
| 495 | 20240103 | 102500 | 824501430 | 5730 | 5730 | 5730 | 5730 | 26 |
| 496 | 20240103 | 102400 | 824352450 | 5730 | 5720 | 5730 | 5720 | 59 |
| 497 | 20240103 | 102300 | 824014860 | 5720 | 5720 | 5720 | 5720 | 390 |
| 498 | 20240103 | 102200 | 821784060 | 5720 | 5720 | 5720 | 5720 | 533 |
| 499 | 20240103 | 102100 | 818735300 | 5720 | 5720 | 5720 | 5720 | 263 |
| 500 | 20240103 | 102000 | 817230940 | 5720 | 5720 | 5720 | 5710 | 964 |
| 501 | 20240103 | 101900 | 811725970 | 5710 | 5730 | 5730 | 5710 | 1237 |
| 502 | 20240103 | 101800 | 804650370 | 5720 | 5720 | 5720 | 5720 | 710 |
| 503 | 20240103 | 101700 | 800589170 | 5770 | 5730 | 5770 | 5720 | 641 |
| 504 | 20240103 | 101600 | 796916210 | 5730 | 5720 | 5730 | 5720 | 12 |
| 505 | 20240103 | 101500 | 796847550 | 5720 | 5730 | 5730 | 5720 | 348 |
| 506 | 20240103 | 101400 | 794856200 | 5730 | 5730 | 5730 | 5720 | 547 |
| 507 | 20240103 | 101300 | 791722120 | 5720 | 5720 | 5720 | 5710 | 3890 |
| 508 | 20240103 | 101200 | 769498700 | 5720 | 5740 | 5740 | 5720 | 2425 |
| 509 | 20240103 | 101100 | 755620240 | 5740 | 5720 | 5740 | 5720 | 851 |
| 510 | 20240103 | 101000 | 750743180 | 5720 | 5730 | 5730 | 5720 | 1273 |
| 511 | 20240103 | 100900 | 743458340 | 5730 | 5740 | 5740 | 5730 | 1770 |
| 512 | 20240103 | 100800 | 733314340 | 5770 | 5770 | 5770 | 5770 | 4007 |
| 513 | 20240103 | 100700 | 710193950 | 5730 | 5740 | 5740 | 5730 | 1724 |
| 514 | 20240103 | 100600 | 700308720 | 5750 | 5760 | 5780 | 5750 | 11079 |
| 515 | 20240103 | 100500 | 636275930 | 5770 | 5740 | 5780 | 5740 | 1349 |
| 516 | 20240103 | 100400 | 628526870 | 5740 | 5740 | 5740 | 5720 | 206 |
| 517 | 20240103 | 100300 | 627345370 | 5720 | 5740 | 5740 | 5720 | 5956 |
| 518 | 20240103 | 100200 | 593271630 | 5740 | 5760 | 5760 | 5730 | 6689 |
| 519 | 20240103 | 100100 | 554892400 | 5760 | 5770 | 5790 | 5750 | 16446 |
| 520 | 20240103 | 100000 | 460274360 | 5790 | 5780 | 5790 | 5760 | 4747 |
| 521 | 20240103 | 095900 | 432868090 | 5780 | 5780 | 5790 | 5780 | 549 |
| 522 | 20240103 | 095800 | 429694860 | 5790 | 5790 | 5790 | 5790 | 750 |
| 523 | 20240103 | 095700 | 425352360 | 5790 | 5790 | 5790 | 5790 | 860 |
| 524 | 20240103 | 095600 | 420372960 | 5780 | 5790 | 5790 | 5780 | 313 |
| 525 | 20240103 | 095500 | 418560780 | 5790 | 5800 | 5800 | 5790 | 1188 |
| 526 | 20240103 | 095400 | 411681360 | 5800 | 5780 | 5800 | 5780 | 323 |
| 527 | 20240103 | 095300 | 409812020 | 5790 | 5790 | 5800 | 5790 | 1124 |
| 528 | 20240103 | 095200 | 403304000 | 5800 | 5790 | 5800 | 5790 | 568 |
| 529 | 20240103 | 095100 | 400015270 | 5790 | 5790 | 5790 | 5790 | 1251 |
| 530 | 20240103 | 095000 | 392771980 | 5790 | 5790 | 5790 | 5790 | 1037 |
| 531 | 20240103 | 094900 | 386767750 | 5800 | 5800 | 5800 | 5800 | 113 |
| 532 | 20240103 | 094800 | 386112350 | 5800 | 5800 | 5810 | 5800 | 494 |
| 533 | 20240103 | 094700 | 383247140 | 5800 | 5800 | 5800 | 5800 | 59 |
| 534 | 20240103 | 094600 | 382904940 | 5800 | 5810 | 5810 | 5800 | 2095 |
| 535 | 20240103 | 094500 | 370752320 | 5820 | 5820 | 5820 | 5820 | 7 |
| 536 | 20240103 | 094400 | 370711580 | 5810 | 5810 | 5810 | 5810 | 0 |
| 537 | 20240103 | 094300 | 370711580 | 5810 | 5800 | 5810 | 5800 | 1013 |
| 538 | 20240103 | 094200 | 364833440 | 5800 | 5800 | 5800 | 5800 | 571 |
| 539 | 20240103 | 094100 | 361521640 | 5800 | 5800 | 5800 | 5800 | 308 |
| 540 | 20240103 | 094000 | 359735240 | 5800 | 5810 | 5810 | 5800 | 303 |
| 541 | 20240103 | 093900 | 357977810 | 5810 | 5790 | 5810 | 5790 | 61 |
| 542 | 20240103 | 093800 | 357624400 | 5790 | 5810 | 5810 | 5790 | 277 |
| 543 | 20240103 | 093700 | 356018920 | 5820 | 5820 | 5820 | 5820 | 2 |
| 544 | 20240103 | 093600 | 356007280 | 5820 | 5820 | 5820 | 5800 | 948 |
| 545 | 20240103 | 093500 | 350507790 | 5820 | 5810 | 5830 | 5810 | 113 |
| 546 | 20240103 | 093400 | 349851030 | 5810 | 5810 | 5810 | 5800 | 2362 |
| 547 | 20240103 | 093300 | 336133660 | 5810 | 5780 | 5810 | 5780 | 18 |
| 548 | 20240103 | 093200 | 336029380 | 5810 | 5800 | 5810 | 5800 | 35 |
| 549 | 20240103 | 093100 | 335826330 | 5810 | 5810 | 5810 | 5780 | 1858 |
| 550 | 20240103 | 093000 | 325083050 | 5810 | 5790 | 5810 | 5790 | 115 |
| 551 | 20240103 | 092900 | 324417140 | 5810 | 5800 | 5810 | 5790 | 749 |
| 552 | 20240103 | 092800 | 320072850 | 5800 | 5840 | 5840 | 5800 | 320 |
| 553 | 20240103 | 092700 | 318214500 | 5830 | 5810 | 5840 | 5800 | 1547 |
| 554 | 20240103 | 092600 | 309219870 | 5840 | 5810 | 5840 | 5810 | 116 |
| 555 | 20240103 | 092500 | 308545460 | 5810 | 5840 | 5840 | 5810 | 242 |
| 556 | 20240103 | 092400 | 307138540 | 5820 | 5830 | 5850 | 5820 | 608 |
| 557 | 20240103 | 092300 | 303594070 | 5850 | 5850 | 5850 | 5840 | 493 |
| 558 | 20240103 | 092200 | 300713920 | 5850 | 5880 | 5880 | 5850 | 1751 |
| 559 | 20240103 | 092100 | 290465970 | 5870 | 5860 | 5880 | 5860 | 1631 |
| 560 | 20240103 | 092000 | 280905060 | 5880 | 5860 | 5880 | 5860 | 1835 |
| 561 | 20240103 | 091900 | 270138210 | 5860 | 5840 | 5860 | 5840 | 2071 |
| 562 | 20240103 | 091800 | 258014860 | 5840 | 5840 | 5840 | 5840 | 1329 |
| 563 | 20240103 | 091700 | 250253500 | 5840 | 5850 | 5850 | 5840 | 600 |
| 564 | 20240103 | 091600 | 246749490 | 5840 | 5830 | 5850 | 5820 | 1714 |
| 565 | 20240103 | 091500 | 236741350 | 5830 | 5810 | 5830 | 5800 | 267 |
| 566 | 20240103 | 091400 | 235190100 | 5810 | 5820 | 5820 | 5810 | 6139 |
| 567 | 20240103 | 091300 | 199519060 | 5820 | 5820 | 5830 | 5820 | 871 |
| 568 | 20240103 | 091200 | 194449130 | 5820 | 5800 | 5820 | 5800 | 2451 |
| 569 | 20240103 | 091100 | 180196270 | 5790 | 5770 | 5790 | 5760 | 4497 |
| 570 | 20240103 | 091000 | 154204000 | 5790 | 5790 | 5790 | 5770 | 419 |
| 571 | 20240103 | 090900 | 151778190 | 5790 | 5780 | 5790 | 5770 | 4843 |
| 572 | 20240103 | 090800 | 123825780 | 5790 | 5800 | 5800 | 5760 | 138 |
| 573 | 20240103 | 090700 | 123029630 | 5800 | 5790 | 5800 | 5770 | 2144 |
| 574 | 20240103 | 090600 | 110640470 | 5790 | 5800 | 5800 | 5790 | 1359 |
| 575 | 20240103 | 090500 | 102765060 | 5800 | 5800 | 5820 | 5800 | 1337 |
| 576 | 20240103 | 090400 | 94999760 | 5790 | 5810 | 5820 | 5770 | 2253 |
| 577 | 20240103 | 090300 | 81937770 | 5820 | 5820 | 5830 | 5820 | 1280 |
| 578 | 20240103 | 090200 | 74487970 | 5820 | 5830 | 5830 | 5820 | 135 |
| 579 | 20240103 | 090100 | 73702120 | 5830 | 5830 | 5860 | 5810 | 865 |
| 580 | 20240103 | 090000 | 68659350 | 5830 | 5860 | 5880 | 5820 | 10615 |