28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 183000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 7079 |
| 3 | 20240110 | 182900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20240110 | 182800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20240110 | 182700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20240110 | 182600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20240110 | 182500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20240110 | 182400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20240110 | 182300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20240110 | 182200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20240110 | 182100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20240110 | 182000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20240110 | 181900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20240110 | 181800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20240110 | 181700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20240110 | 181600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20240110 | 181500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20240110 | 181400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20240110 | 181300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20240110 | 181200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20240110 | 181100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20240110 | 181000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20240110 | 180900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20240110 | 180800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20240110 | 180700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20240110 | 180600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20240110 | 180500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20240110 | 180400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20240110 | 180300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20240110 | 180200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20240110 | 180100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20240110 | 180000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 7079 |
| 33 | 20240110 | 175900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20240110 | 175800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20240110 | 175700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20240110 | 175600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20240110 | 175500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20240110 | 175400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20240110 | 175300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20240110 | 175200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20240110 | 175100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20240110 | 175000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20240110 | 174900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20240110 | 174800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20240110 | 174700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20240110 | 174600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20240110 | 174500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20240110 | 174400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20240110 | 174300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20240110 | 174200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20240110 | 174100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20240110 | 174000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20240110 | 173900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20240110 | 173800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20240110 | 173700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20240110 | 173600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20240110 | 173500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20240110 | 173400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20240110 | 173300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20240110 | 173200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20240110 | 173100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20240110 | 173000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 7079 |
| 63 | 20240110 | 172900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20240110 | 172800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20240110 | 172700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20240110 | 172600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20240110 | 172500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20240110 | 172400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20240110 | 172300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20240110 | 172200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20240110 | 172100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20240110 | 172000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20240110 | 171900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20240110 | 171800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20240110 | 171700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20240110 | 171600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20240110 | 171500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20240110 | 171400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20240110 | 171300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20240110 | 171200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20240110 | 171100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20240110 | 171000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20240110 | 170900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20240110 | 170800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20240110 | 170700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20240110 | 170600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20240110 | 170500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20240110 | 170400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20240110 | 170300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20240110 | 170200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20240110 | 170100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20240110 | 170000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 7079 |
| 93 | 20240110 | 165900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20240110 | 165800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20240110 | 165700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20240110 | 165600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20240110 | 165500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20240110 | 165400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20240110 | 165300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20240110 | 165200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20240110 | 165100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20240110 | 165000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20240110 | 164900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20240110 | 164800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20240110 | 164700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20240110 | 164600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20240110 | 164500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20240110 | 164400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20240110 | 164300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20240110 | 164200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20240110 | 164100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20240110 | 164000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20240110 | 163900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20240110 | 163800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20240110 | 163700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20240110 | 163600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20240110 | 163500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20240110 | 163400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20240110 | 163300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20240110 | 163200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20240110 | 163100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20240110 | 163000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 7079 |
| 123 | 20240110 | 162900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20240110 | 162800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20240110 | 162700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20240110 | 162600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20240110 | 162500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20240110 | 162400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20240110 | 162300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20240110 | 162200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20240110 | 162100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20240110 | 162000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20240110 | 161900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20240110 | 161800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20240110 | 161700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20240110 | 161600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20240110 | 161500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20240110 | 161400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20240110 | 161300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20240110 | 161200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20240110 | 161100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20240110 | 161000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20240110 | 160900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20240110 | 160800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20240110 | 160700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20240110 | 160600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20240110 | 160500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20240110 | 160400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20240110 | 160300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20240110 | 160200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20240110 | 160100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20240110 | 160000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 7079 |
| 153 | 20240110 | 155900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20240110 | 155800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20240110 | 155700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20240110 | 155600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20240110 | 155500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20240110 | 155400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20240110 | 155300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20240110 | 155200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20240110 | 155100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20240110 | 155000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20240110 | 154900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20240110 | 154800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20240110 | 154700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20240110 | 154600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20240110 | 154500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20240110 | 154400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20240110 | 154300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20240110 | 154200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20240110 | 154100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20240110 | 154000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20240110 | 153900 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20240110 | 153800 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20240110 | 153700 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20240110 | 153600 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20240110 | 153500 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20240110 | 153400 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20240110 | 153300 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20240110 | 153200 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20240110 | 153100 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20240110 | 153000 | 2370468350 | 5650 | 5650 | 5650 | 5650 | 14158 |
| 183 | 20240110 | 152900 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20240110 | 152800 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20240110 | 152700 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20240110 | 152600 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20240110 | 152500 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20240110 | 152400 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20240110 | 152300 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20240110 | 152200 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20240110 | 152100 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20240110 | 152000 | 2330472000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20240110 | 151900 | 2330472000 | 5670 | 5660 | 5670 | 5650 | 1802 |
| 194 | 20240110 | 151800 | 2320267760 | 5670 | 5640 | 5670 | 5640 | 972 |
| 195 | 20240110 | 151700 | 2314777810 | 5640 | 5660 | 5660 | 5640 | 398 |
| 196 | 20240110 | 151600 | 2312532090 | 5640 | 5640 | 5650 | 5640 | 334 |
| 197 | 20240110 | 151500 | 2310648310 | 5640 | 5640 | 5640 | 5640 | 188 |
| 198 | 20240110 | 151400 | 2309587990 | 5670 | 5670 | 5670 | 5670 | 235 |
| 199 | 20240110 | 151300 | 2308255540 | 5670 | 5630 | 5670 | 5620 | 1247 |
| 200 | 20240110 | 151200 | 2301236190 | 5640 | 5630 | 5640 | 5630 | 2664 |
| 201 | 20240110 | 151100 | 2286237820 | 5630 | 5650 | 5650 | 5630 | 6535 |
| 202 | 20240110 | 151000 | 2249398430 | 5660 | 5660 | 5660 | 5650 | 418 |
| 203 | 20240110 | 150900 | 2247034370 | 5660 | 5650 | 5660 | 5650 | 550 |
| 204 | 20240110 | 150800 | 2243921670 | 5660 | 5670 | 5670 | 5660 | 1136 |
| 205 | 20240110 | 150700 | 2237491840 | 5670 | 5660 | 5670 | 5660 | 1024 |
| 206 | 20240110 | 150600 | 2231693900 | 5660 | 5660 | 5660 | 5660 | 283 |
| 207 | 20240110 | 150500 | 2230092120 | 5670 | 5650 | 5670 | 5650 | 2315 |
| 208 | 20240110 | 150400 | 2217005260 | 5650 | 5640 | 5650 | 5640 | 124 |
| 209 | 20240110 | 150300 | 2216305150 | 5650 | 5640 | 5650 | 5640 | 219 |
| 210 | 20240110 | 150200 | 2215069800 | 5640 | 5640 | 5640 | 5630 | 1094 |
| 211 | 20240110 | 150100 | 2208907190 | 5640 | 5650 | 5650 | 5640 | 186 |
| 212 | 20240110 | 150000 | 2207858100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 213 | 20240110 | 145900 | 2207858100 | 5650 | 5650 | 5650 | 5650 | 2000 |
| 214 | 20240110 | 145800 | 2196558100 | 5630 | 5640 | 5650 | 5630 | 517 |
| 215 | 20240110 | 145700 | 2193642200 | 5630 | 5640 | 5650 | 5630 | 4594 |
| 216 | 20240110 | 145600 | 2167768800 | 5650 | 5650 | 5650 | 5640 | 3683 |
| 217 | 20240110 | 145500 | 2146985710 | 5650 | 5650 | 5650 | 5650 | 195 |
| 218 | 20240110 | 145400 | 2145883960 | 5660 | 5660 | 5660 | 5660 | 15 |
| 219 | 20240110 | 145300 | 2145799060 | 5660 | 5650 | 5660 | 5650 | 56 |
| 220 | 20240110 | 145200 | 2145482650 | 5660 | 5660 | 5660 | 5660 | 1 |
| 221 | 20240110 | 145100 | 2145476990 | 5660 | 5660 | 5660 | 5660 | 208 |
| 222 | 20240110 | 145000 | 2144299710 | 5660 | 5650 | 5660 | 5650 | 799 |
| 223 | 20240110 | 144900 | 2139784180 | 5660 | 5660 | 5660 | 5660 | 176 |
| 224 | 20240110 | 144800 | 2138788020 | 5660 | 5660 | 5660 | 5660 | 224 |
| 225 | 20240110 | 144700 | 2137520180 | 5650 | 5650 | 5650 | 5650 | 458 |
| 226 | 20240110 | 144600 | 2134932480 | 5660 | 5660 | 5660 | 5660 | 44 |
| 227 | 20240110 | 144500 | 2134683440 | 5660 | 5650 | 5660 | 5650 | 1825 |
| 228 | 20240110 | 144400 | 2124366030 | 5660 | 5660 | 5670 | 5660 | 419 |
| 229 | 20240110 | 144300 | 2121994350 | 5660 | 5660 | 5660 | 5660 | 1 |
| 230 | 20240110 | 144200 | 2121988690 | 5650 | 5650 | 5660 | 5650 | 579 |
| 231 | 20240110 | 144100 | 2118714560 | 5650 | 5650 | 5660 | 5650 | 824 |
| 232 | 20240110 | 144000 | 2114058860 | 5650 | 5650 | 5650 | 5650 | 289 |
| 233 | 20240110 | 143900 | 2112426010 | 5650 | 5660 | 5660 | 5650 | 882 |
| 234 | 20240110 | 143800 | 2107435580 | 5670 | 5670 | 5670 | 5670 | 505 |
| 235 | 20240110 | 143700 | 2104572230 | 5670 | 5650 | 5670 | 5650 | 12 |
| 236 | 20240110 | 143600 | 2104504410 | 5670 | 5650 | 5670 | 5640 | 1266 |
| 237 | 20240110 | 143500 | 2097362960 | 5670 | 5650 | 5670 | 5650 | 626 |
| 238 | 20240110 | 143400 | 2093826040 | 5650 | 5650 | 5660 | 5650 | 5721 |
| 239 | 20240110 | 143300 | 2061502360 | 5660 | 5660 | 5660 | 5650 | 886 |
| 240 | 20240110 | 143200 | 2056487670 | 5660 | 5670 | 5670 | 5660 | 156 |
| 241 | 20240110 | 143100 | 2055604650 | 5680 | 5670 | 5680 | 5660 | 1759 |
| 242 | 20240110 | 143000 | 2045648680 | 5670 | 5670 | 5670 | 5660 | 816 |
| 243 | 20240110 | 142900 | 2041025440 | 5680 | 5660 | 5680 | 5660 | 593 |
| 244 | 20240110 | 142800 | 2037667530 | 5660 | 5680 | 5680 | 5660 | 496 |
| 245 | 20240110 | 142700 | 2034858000 | 5680 | 5680 | 5680 | 5670 | 38 |
| 246 | 20240110 | 142600 | 2034642260 | 5680 | 5680 | 5680 | 5680 | 34 |
| 247 | 20240110 | 142500 | 2034449140 | 5670 | 5670 | 5670 | 5660 | 992 |
| 248 | 20240110 | 142400 | 2028825850 | 5690 | 5690 | 5690 | 5680 | 579 |
| 249 | 20240110 | 142300 | 2025531440 | 5660 | 5680 | 5680 | 5660 | 2258 |
| 250 | 20240110 | 142200 | 2012728300 | 5680 | 5680 | 5680 | 5680 | 441 |
| 251 | 20240110 | 142100 | 2010223420 | 5680 | 5680 | 5680 | 5670 | 215 |
| 252 | 20240110 | 142000 | 2009002460 | 5680 | 5680 | 5680 | 5670 | 383 |
| 253 | 20240110 | 141900 | 2006827210 | 5670 | 5670 | 5670 | 5670 | 942 |
| 254 | 20240110 | 141800 | 2001486070 | 5670 | 5680 | 5680 | 5670 | 2380 |
| 255 | 20240110 | 141700 | 1987990470 | 5680 | 5680 | 5680 | 5680 | 2 |
| 256 | 20240110 | 141600 | 1987979110 | 5690 | 5670 | 5690 | 5670 | 431 |
| 257 | 20240110 | 141500 | 1985535320 | 5690 | 5700 | 5700 | 5690 | 6 |
| 258 | 20240110 | 141400 | 1985501130 | 5700 | 5670 | 5700 | 5670 | 698 |
| 259 | 20240110 | 141300 | 1981543110 | 5680 | 5680 | 5680 | 5670 | 2678 |
| 260 | 20240110 | 141200 | 1966341230 | 5680 | 5690 | 5700 | 5680 | 1441 |
| 261 | 20240110 | 141100 | 1958155370 | 5680 | 5710 | 5710 | 5680 | 609 |
| 262 | 20240110 | 141000 | 1954688140 | 5710 | 5700 | 5710 | 5680 | 1545 |
| 263 | 20240110 | 140900 | 1945881830 | 5700 | 5690 | 5700 | 5670 | 120 |
| 264 | 20240110 | 140800 | 1945198660 | 5700 | 5670 | 5710 | 5670 | 152 |
| 265 | 20240110 | 140700 | 1944332140 | 5680 | 5690 | 5710 | 5680 | 1201 |
| 266 | 20240110 | 140600 | 1937500480 | 5710 | 5690 | 5710 | 5690 | 353 |
| 267 | 20240110 | 140500 | 1935491890 | 5700 | 5690 | 5710 | 5690 | 359 |
| 268 | 20240110 | 140400 | 1933447160 | 5690 | 5700 | 5710 | 5690 | 1047 |
| 269 | 20240110 | 140300 | 1927481520 | 5710 | 5700 | 5710 | 5700 | 226 |
| 270 | 20240110 | 140200 | 1926192000 | 5700 | 5720 | 5720 | 5690 | 3654 |
| 271 | 20240110 | 140100 | 1905344900 | 5730 | 5720 | 5730 | 5710 | 6267 |
| 272 | 20240110 | 140000 | 1869491980 | 5730 | 5720 | 5730 | 5720 | 2789 |
| 273 | 20240110 | 135900 | 1853523440 | 5720 | 5720 | 5720 | 5710 | 2994 |
| 274 | 20240110 | 135800 | 1836399520 | 5710 | 5690 | 5710 | 5690 | 13881 |
| 275 | 20240110 | 135700 | 1757305480 | 5690 | 5680 | 5690 | 5670 | 1835 |
| 276 | 20240110 | 135600 | 1746885680 | 5680 | 5670 | 5680 | 5670 | 5 |
| 277 | 20240110 | 135500 | 1746857300 | 5670 | 5670 | 5680 | 5670 | 838 |
| 278 | 20240110 | 135400 | 1742102630 | 5670 | 5670 | 5670 | 5660 | 361 |
| 279 | 20240110 | 135300 | 1740056340 | 5670 | 5670 | 5670 | 5660 | 758 |
| 280 | 20240110 | 135200 | 1735765480 | 5670 | 5670 | 5670 | 5670 | 1 |
| 281 | 20240110 | 135100 | 1735759810 | 5670 | 5670 | 5670 | 5660 | 1003 |
| 282 | 20240110 | 135000 | 1730082800 | 5670 | 5680 | 5680 | 5670 | 428 |
| 283 | 20240110 | 134900 | 1727655940 | 5680 | 5680 | 5680 | 5670 | 277 |
| 284 | 20240110 | 134800 | 1726085280 | 5680 | 5670 | 5680 | 5670 | 55 |
| 285 | 20240110 | 134700 | 1725773420 | 5680 | 5670 | 5680 | 5670 | 32 |
| 286 | 20240110 | 134600 | 1725591970 | 5680 | 5680 | 5680 | 5680 | 7 |
| 287 | 20240110 | 134500 | 1725552210 | 5680 | 5680 | 5680 | 5680 | 532 |
| 288 | 20240110 | 134400 | 1722530450 | 5680 | 5670 | 5680 | 5670 | 120 |
| 289 | 20240110 | 134300 | 1721850040 | 5670 | 5670 | 5670 | 5670 | 96 |
| 290 | 20240110 | 134200 | 1721305720 | 5680 | 5670 | 5680 | 5670 | 76 |
| 291 | 20240110 | 134100 | 1720874790 | 5680 | 5670 | 5680 | 5670 | 1327 |
| 292 | 20240110 | 134000 | 1713350690 | 5680 | 5670 | 5680 | 5670 | 860 |
| 293 | 20240110 | 133900 | 1708474480 | 5670 | 5670 | 5680 | 5670 | 116 |
| 294 | 20240110 | 133800 | 1707815760 | 5680 | 5670 | 5680 | 5670 | 203 |
| 295 | 20240110 | 133700 | 1706664070 | 5680 | 5680 | 5680 | 5670 | 103 |
| 296 | 20240110 | 133600 | 1706079050 | 5670 | 5680 | 5680 | 5670 | 694 |
| 297 | 20240110 | 133500 | 1702137520 | 5680 | 5670 | 5680 | 5670 | 499 |
| 298 | 20240110 | 133400 | 1699303210 | 5680 | 5670 | 5680 | 5660 | 779 |
| 299 | 20240110 | 133300 | 1694890970 | 5680 | 5680 | 5680 | 5670 | 531 |
| 300 | 20240110 | 133200 | 1691876710 | 5680 | 5670 | 5680 | 5670 | 437 |
| 301 | 20240110 | 133100 | 1689394560 | 5680 | 5680 | 5690 | 5680 | 340 |
| 302 | 20240110 | 133000 | 1687463330 | 5680 | 5680 | 5690 | 5680 | 2462 |
| 303 | 20240110 | 132900 | 1673477550 | 5680 | 5680 | 5680 | 5680 | 517 |
| 304 | 20240110 | 132800 | 1670540990 | 5680 | 5670 | 5680 | 5670 | 1561 |
| 305 | 20240110 | 132700 | 1661690100 | 5670 | 5660 | 5670 | 5660 | 4013 |
| 306 | 20240110 | 132600 | 1638976490 | 5660 | 5660 | 5660 | 5660 | 149 |
| 307 | 20240110 | 132500 | 1638133150 | 5660 | 5660 | 5660 | 5650 | 844 |
| 308 | 20240110 | 132400 | 1633358160 | 5650 | 5650 | 5650 | 5650 | 85 |
| 309 | 20240110 | 132300 | 1632877910 | 5650 | 5650 | 5650 | 5650 | 281 |
| 310 | 20240110 | 132200 | 1631290260 | 5650 | 5650 | 5650 | 5650 | 36 |
| 311 | 20240110 | 132100 | 1631086860 | 5660 | 5630 | 5660 | 5630 | 1800 |
| 312 | 20240110 | 132000 | 1620952020 | 5650 | 5640 | 5650 | 5640 | 1031 |
| 313 | 20240110 | 131900 | 1615137150 | 5640 | 5650 | 5650 | 5640 | 1901 |
| 314 | 20240110 | 131800 | 1604414500 | 5650 | 5650 | 5650 | 5650 | 4000 |
| 315 | 20240110 | 131700 | 1581814500 | 5660 | 5660 | 5660 | 5660 | 19 |
| 316 | 20240110 | 131600 | 1581706960 | 5650 | 5650 | 5650 | 5650 | 100 |
| 317 | 20240110 | 131500 | 1581141960 | 5660 | 5650 | 5660 | 5650 | 259 |
| 318 | 20240110 | 131400 | 1579676040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 319 | 20240110 | 131300 | 1579676040 | 5660 | 5650 | 5660 | 5650 | 101 |
| 320 | 20240110 | 131200 | 1579105380 | 5650 | 5660 | 5660 | 5650 | 1373 |
| 321 | 20240110 | 131100 | 1571339440 | 5660 | 5660 | 5660 | 5660 | 9 |
| 322 | 20240110 | 131000 | 1571288500 | 5670 | 5670 | 5670 | 5670 | 101 |
| 323 | 20240110 | 130900 | 1570715830 | 5670 | 5670 | 5670 | 5660 | 37 |
| 324 | 20240110 | 130800 | 1570506050 | 5670 | 5660 | 5670 | 5660 | 43 |
| 325 | 20240110 | 130700 | 1570262490 | 5660 | 5680 | 5680 | 5660 | 310 |
| 326 | 20240110 | 130600 | 1568507690 | 5680 | 5680 | 5680 | 5680 | 208 |
| 327 | 20240110 | 130500 | 1567326250 | 5680 | 5680 | 5680 | 5680 | 5 |
| 328 | 20240110 | 130400 | 1567297850 | 5680 | 5680 | 5680 | 5680 | 1 |
| 329 | 20240110 | 130300 | 1567292170 | 5680 | 5670 | 5680 | 5670 | 32 |
| 330 | 20240110 | 130200 | 1567110630 | 5670 | 5660 | 5670 | 5660 | 129 |
| 331 | 20240110 | 130100 | 1566379300 | 5660 | 5660 | 5660 | 5660 | 711 |
| 332 | 20240110 | 130000 | 1562355040 | 5660 | 5680 | 5680 | 5660 | 590 |
| 333 | 20240110 | 125900 | 1559012660 | 5680 | 5670 | 5680 | 5670 | 287 |
| 334 | 20240110 | 125800 | 1557385350 | 5670 | 5670 | 5670 | 5670 | 244 |
| 335 | 20240110 | 125700 | 1556001870 | 5670 | 5670 | 5670 | 5670 | 996 |
| 336 | 20240110 | 125600 | 1550354550 | 5670 | 5670 | 5670 | 5670 | 24 |
| 337 | 20240110 | 125500 | 1550218470 | 5670 | 5670 | 5670 | 5670 | 0 |
| 338 | 20240110 | 125400 | 1550218470 | 5670 | 5680 | 5680 | 5670 | 480 |
| 339 | 20240110 | 125300 | 1547496320 | 5680 | 5670 | 5680 | 5670 | 885 |
| 340 | 20240110 | 125200 | 1542478360 | 5660 | 5660 | 5660 | 5660 | 0 |
| 341 | 20240110 | 125100 | 1542478360 | 5660 | 5670 | 5690 | 5660 | 251 |
| 342 | 20240110 | 125000 | 1541055670 | 5690 | 5690 | 5690 | 5670 | 1896 |
| 343 | 20240110 | 124900 | 1530290350 | 5680 | 5690 | 5690 | 5680 | 17 |
| 344 | 20240110 | 124800 | 1530193630 | 5690 | 5680 | 5690 | 5670 | 2462 |
| 345 | 20240110 | 124700 | 1516213640 | 5680 | 5670 | 5680 | 5670 | 142 |
| 346 | 20240110 | 124600 | 1515408490 | 5680 | 5650 | 5680 | 5650 | 488 |
| 347 | 20240110 | 124500 | 1512641570 | 5660 | 5670 | 5670 | 5660 | 375 |
| 348 | 20240110 | 124400 | 1510518870 | 5670 | 5670 | 5670 | 5670 | 0 |
| 349 | 20240110 | 124300 | 1510518870 | 5670 | 5660 | 5670 | 5660 | 1152 |
| 350 | 20240110 | 124200 | 1503987050 | 5670 | 5670 | 5670 | 5660 | 20 |
| 351 | 20240110 | 124100 | 1503873660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 352 | 20240110 | 124000 | 1503873660 | 5670 | 5660 | 5670 | 5650 | 621 |
| 353 | 20240110 | 123900 | 1500354370 | 5650 | 5650 | 5650 | 5650 | 714 |
| 354 | 20240110 | 123800 | 1496320270 | 5660 | 5660 | 5660 | 5660 | 2 |
| 355 | 20240110 | 123700 | 1496308950 | 5660 | 5660 | 5660 | 5660 | 518 |
| 356 | 20240110 | 123600 | 1493377070 | 5660 | 5660 | 5660 | 5660 | 50 |
| 357 | 20240110 | 123500 | 1493094070 | 5660 | 5660 | 5660 | 5660 | 200 |
| 358 | 20240110 | 123400 | 1491962070 | 5660 | 5660 | 5660 | 5660 | 888 |
| 359 | 20240110 | 123300 | 1486935990 | 5670 | 5670 | 5670 | 5650 | 103 |
| 360 | 20240110 | 123200 | 1486354000 | 5640 | 5640 | 5640 | 5640 | 100 |
| 361 | 20240110 | 123100 | 1485790000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 362 | 20240110 | 123000 | 1485790000 | 5670 | 5640 | 5670 | 5640 | 143 |
| 363 | 20240110 | 122900 | 1484983450 | 5670 | 5670 | 5670 | 5670 | 38 |
| 364 | 20240110 | 122800 | 1484767990 | 5640 | 5670 | 5670 | 5640 | 786 |
| 365 | 20240110 | 122700 | 1480333200 | 5670 | 5650 | 5670 | 5650 | 240 |
| 366 | 20240110 | 122600 | 1478976400 | 5670 | 5670 | 5670 | 5660 | 645 |
| 367 | 20240110 | 122500 | 1475325270 | 5660 | 5670 | 5670 | 5660 | 272 |
| 368 | 20240110 | 122400 | 1473783890 | 5670 | 5660 | 5670 | 5660 | 391 |
| 369 | 20240110 | 122300 | 1471568820 | 5670 | 5660 | 5670 | 5660 | 3471 |
| 370 | 20240110 | 122200 | 1451909350 | 5650 | 5640 | 5660 | 5640 | 2101 |
| 371 | 20240110 | 122100 | 1440037450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 372 | 20240110 | 122000 | 1440037450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 373 | 20240110 | 121900 | 1440037450 | 5640 | 5640 | 5640 | 5640 | 337 |
| 374 | 20240110 | 121800 | 1438136770 | 5640 | 5640 | 5640 | 5640 | 185 |
| 375 | 20240110 | 121700 | 1437093370 | 5640 | 5630 | 5640 | 5610 | 1084 |
| 376 | 20240110 | 121600 | 1430997500 | 5630 | 5630 | 5630 | 5630 | 0 |
| 377 | 20240110 | 121500 | 1430997500 | 5630 | 5630 | 5630 | 5630 | 463 |
| 378 | 20240110 | 121400 | 1428390810 | 5640 | 5650 | 5650 | 5630 | 111 |
| 379 | 20240110 | 121300 | 1427765670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 380 | 20240110 | 121200 | 1427765670 | 5650 | 5640 | 5650 | 5640 | 51 |
| 381 | 20240110 | 121100 | 1427478020 | 5650 | 5630 | 5650 | 5630 | 101 |
| 382 | 20240110 | 121000 | 1426909370 | 5650 | 5640 | 5650 | 5630 | 467 |
| 383 | 20240110 | 120900 | 1424276830 | 5650 | 5650 | 5660 | 5650 | 517 |
| 384 | 20240110 | 120800 | 1421352610 | 5650 | 5650 | 5650 | 5650 | 2346 |
| 385 | 20240110 | 120700 | 1408097710 | 5650 | 5630 | 5650 | 5630 | 2344 |
| 386 | 20240110 | 120600 | 1394879230 | 5640 | 5620 | 5640 | 5610 | 104 |
| 387 | 20240110 | 120500 | 1394295690 | 5630 | 5630 | 5630 | 5630 | 34 |
| 388 | 20240110 | 120400 | 1394104270 | 5630 | 5630 | 5630 | 5630 | 54 |
| 389 | 20240110 | 120300 | 1393800250 | 5640 | 5640 | 5640 | 5640 | 8 |
| 390 | 20240110 | 120200 | 1393755130 | 5640 | 5620 | 5640 | 5620 | 514 |
| 391 | 20240110 | 120100 | 1390866430 | 5640 | 5640 | 5640 | 5640 | 1 |
| 392 | 20240110 | 120000 | 1390860790 | 5640 | 5630 | 5640 | 5630 | 574 |
| 393 | 20240110 | 115900 | 1387628870 | 5630 | 5630 | 5630 | 5620 | 129 |
| 394 | 20240110 | 115800 | 1386902720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 395 | 20240110 | 115700 | 1386902720 | 5640 | 5640 | 5640 | 5640 | 1 |
| 396 | 20240110 | 115600 | 1386897080 | 5640 | 5620 | 5640 | 5620 | 65 |
| 397 | 20240110 | 115500 | 1386531760 | 5620 | 5620 | 5640 | 5620 | 1136 |
| 398 | 20240110 | 115400 | 1380147320 | 5630 | 5630 | 5630 | 5630 | 20 |
| 399 | 20240110 | 115300 | 1380034720 | 5630 | 5620 | 5630 | 5620 | 570 |
| 400 | 20240110 | 115200 | 1376829320 | 5630 | 5640 | 5640 | 5620 | 318 |
| 401 | 20240110 | 115100 | 1375036050 | 5640 | 5620 | 5640 | 5620 | 6 |
| 402 | 20240110 | 115000 | 1375002310 | 5620 | 5630 | 5630 | 5610 | 2584 |
| 403 | 20240110 | 114900 | 1360485790 | 5630 | 5620 | 5630 | 5620 | 183 |
| 404 | 20240110 | 114800 | 1359455550 | 5620 | 5620 | 5620 | 5620 | 401 |
| 405 | 20240110 | 114700 | 1357201930 | 5620 | 5620 | 5620 | 5620 | 1418 |
| 406 | 20240110 | 114600 | 1349232770 | 5620 | 5620 | 5620 | 5620 | 10 |
| 407 | 20240110 | 114500 | 1349176570 | 5610 | 5620 | 5620 | 5610 | 279 |
| 408 | 20240110 | 114400 | 1347611370 | 5610 | 5620 | 5620 | 5610 | 1601 |
| 409 | 20240110 | 114300 | 1338617750 | 5630 | 5610 | 5630 | 5610 | 657 |
| 410 | 20240110 | 114200 | 1334926040 | 5630 | 5620 | 5630 | 5620 | 316 |
| 411 | 20240110 | 114100 | 1333150110 | 5620 | 5610 | 5620 | 5610 | 743 |
| 412 | 20240110 | 114000 | 1328980980 | 5610 | 5610 | 5610 | 5610 | 1 |
| 413 | 20240110 | 113900 | 1328975370 | 5630 | 5620 | 5630 | 5620 | 877 |
| 414 | 20240110 | 113800 | 1324046620 | 5620 | 5640 | 5640 | 5620 | 338 |
| 415 | 20240110 | 113700 | 1322147000 | 5640 | 5630 | 5640 | 5630 | 201 |
| 416 | 20240110 | 113600 | 1321015360 | 5640 | 5640 | 5640 | 5630 | 108 |
| 417 | 20240110 | 113500 | 1320407270 | 5630 | 5630 | 5630 | 5630 | 270 |
| 418 | 20240110 | 113400 | 1318887170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 419 | 20240110 | 113300 | 1318887170 | 5640 | 5640 | 5640 | 5620 | 361 |
| 420 | 20240110 | 113200 | 1316851230 | 5640 | 5630 | 5640 | 5620 | 1342 |
| 421 | 20240110 | 113100 | 1309308600 | 5630 | 5630 | 5630 | 5630 | 240 |
| 422 | 20240110 | 113000 | 1307957400 | 5630 | 5640 | 5640 | 5630 | 1307 |
| 423 | 20240110 | 112900 | 1300591420 | 5640 | 5650 | 5650 | 5640 | 541 |
| 424 | 20240110 | 112800 | 1297536770 | 5650 | 5660 | 5660 | 5650 | 934 |
| 425 | 20240110 | 112700 | 1292252280 | 5660 | 5640 | 5660 | 5640 | 760 |
| 426 | 20240110 | 112600 | 1287960360 | 5630 | 5620 | 5640 | 5620 | 1936 |
| 427 | 20240110 | 112500 | 1277079120 | 5620 | 5620 | 5620 | 5620 | 76 |
| 428 | 20240110 | 112400 | 1276652000 | 5620 | 5640 | 5640 | 5620 | 2621 |
| 429 | 20240110 | 112300 | 1261919860 | 5620 | 5640 | 5640 | 5620 | 61 |
| 430 | 20240110 | 112200 | 1261575880 | 5620 | 5640 | 5640 | 5620 | 696 |
| 431 | 20240110 | 112100 | 1257651620 | 5640 | 5620 | 5640 | 5620 | 1036 |
| 432 | 20240110 | 112000 | 1251828220 | 5630 | 5630 | 5640 | 5630 | 6 |
| 433 | 20240110 | 111900 | 1251794430 | 5640 | 5640 | 5640 | 5630 | 936 |
| 434 | 20240110 | 111800 | 1246524190 | 5640 | 5640 | 5640 | 5640 | 5 |
| 435 | 20240110 | 111700 | 1246495990 | 5640 | 5630 | 5640 | 5620 | 1313 |
| 436 | 20240110 | 111600 | 1239104030 | 5630 | 5630 | 5630 | 5630 | 36 |
| 437 | 20240110 | 111500 | 1238901350 | 5620 | 5620 | 5630 | 5620 | 429 |
| 438 | 20240110 | 111400 | 1236490250 | 5620 | 5630 | 5630 | 5620 | 979 |
| 439 | 20240110 | 111300 | 1230988170 | 5640 | 5630 | 5640 | 5630 | 280 |
| 440 | 20240110 | 111200 | 1229411760 | 5630 | 5630 | 5640 | 5630 | 344 |
| 441 | 20240110 | 111100 | 1227475030 | 5630 | 5630 | 5630 | 5630 | 244 |
| 442 | 20240110 | 111000 | 1226101310 | 5630 | 5630 | 5640 | 5630 | 1760 |
| 443 | 20240110 | 110900 | 1216192490 | 5640 | 5640 | 5640 | 5630 | 308 |
| 444 | 20240110 | 110800 | 1214457410 | 5640 | 5640 | 5640 | 5630 | 23 |
| 445 | 20240110 | 110700 | 1214327850 | 5630 | 5620 | 5630 | 5620 | 331 |
| 446 | 20240110 | 110600 | 1212465130 | 5640 | 5630 | 5640 | 5620 | 358 |
| 447 | 20240110 | 110500 | 1210451830 | 5630 | 5650 | 5650 | 5630 | 3498 |
| 448 | 20240110 | 110400 | 1190751580 | 5670 | 5670 | 5680 | 5670 | 2810 |
| 449 | 20240110 | 110300 | 1174817910 | 5680 | 5670 | 5680 | 5640 | 3317 |
| 450 | 20240110 | 110200 | 1156004300 | 5670 | 5660 | 5670 | 5650 | 1325 |
| 451 | 20240110 | 110100 | 1148496670 | 5660 | 5640 | 5670 | 5640 | 119 |
| 452 | 20240110 | 110000 | 1147823740 | 5660 | 5650 | 5660 | 5650 | 1470 |
| 453 | 20240110 | 105900 | 1139515900 | 5650 | 5650 | 5650 | 5630 | 1530 |
| 454 | 20240110 | 105800 | 1130899410 | 5650 | 5650 | 5650 | 5650 | 3 |
| 455 | 20240110 | 105700 | 1130882460 | 5650 | 5640 | 5650 | 5630 | 325 |
| 456 | 20240110 | 105600 | 1129050690 | 5650 | 5650 | 5660 | 5640 | 1207 |
| 457 | 20240110 | 105500 | 1122224580 | 5650 | 5650 | 5650 | 5650 | 99 |
| 458 | 20240110 | 105400 | 1121665230 | 5640 | 5650 | 5650 | 5640 | 620 |
| 459 | 20240110 | 105300 | 1118163990 | 5650 | 5630 | 5650 | 5630 | 170 |
| 460 | 20240110 | 105200 | 1117206690 | 5630 | 5630 | 5630 | 5630 | 93 |
| 461 | 20240110 | 105100 | 1116683100 | 5630 | 5630 | 5630 | 5620 | 76 |
| 462 | 20240110 | 105000 | 1116255920 | 5620 | 5650 | 5650 | 5620 | 4738 |
| 463 | 20240110 | 104900 | 1089585000 | 5650 | 5650 | 5660 | 5630 | 3861 |
| 464 | 20240110 | 104800 | 1067808670 | 5650 | 5650 | 5660 | 5650 | 3585 |
| 465 | 20240110 | 104700 | 1047552310 | 5650 | 5650 | 5660 | 5650 | 1662 |
| 466 | 20240110 | 104600 | 1038154890 | 5660 | 5660 | 5670 | 5650 | 2380 |
| 467 | 20240110 | 104500 | 1024685690 | 5670 | 5680 | 5680 | 5660 | 11117 |
| 468 | 20240110 | 104400 | 961672550 | 5680 | 5660 | 5680 | 5660 | 1487 |
| 469 | 20240110 | 104300 | 953234650 | 5660 | 5670 | 5680 | 5660 | 3868 |
| 470 | 20240110 | 104200 | 931333590 | 5670 | 5670 | 5670 | 5660 | 2819 |
| 471 | 20240110 | 104100 | 915350550 | 5670 | 5670 | 5680 | 5660 | 1999 |
| 472 | 20240110 | 104000 | 904016220 | 5670 | 5670 | 5670 | 5650 | 4923 |
| 473 | 20240110 | 103900 | 876123860 | 5660 | 5660 | 5680 | 5660 | 3123 |
| 474 | 20240110 | 103800 | 858424510 | 5670 | 5670 | 5690 | 5650 | 10815 |
| 475 | 20240110 | 103700 | 797080690 | 5660 | 5680 | 5710 | 5640 | 38499 |
| 476 | 20240110 | 103600 | 578875650 | 5670 | 5560 | 5690 | 5560 | 20384 |
| 477 | 20240110 | 103500 | 463807240 | 5580 | 5580 | 5580 | 5560 | 711 |
| 478 | 20240110 | 103400 | 459851330 | 5580 | 5570 | 5580 | 5570 | 460 |
| 479 | 20240110 | 103300 | 457289120 | 5570 | 5570 | 5570 | 5570 | 0 |
| 480 | 20240110 | 103200 | 457289120 | 5570 | 5570 | 5570 | 5550 | 174 |
| 481 | 20240110 | 103100 | 456321670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 482 | 20240110 | 103000 | 456321670 | 5560 | 5560 | 5560 | 5560 | 6 |
| 483 | 20240110 | 102900 | 456288310 | 5570 | 5580 | 5580 | 5570 | 40 |
| 484 | 20240110 | 102800 | 456065500 | 5580 | 5560 | 5580 | 5560 | 439 |
| 485 | 20240110 | 102700 | 453621380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 486 | 20240110 | 102600 | 453621380 | 5560 | 5570 | 5570 | 5560 | 579 |
| 487 | 20240110 | 102500 | 450402100 | 5570 | 5560 | 5570 | 5560 | 1739 |
| 488 | 20240110 | 102400 | 440723250 | 5560 | 5560 | 5560 | 5560 | 19 |
| 489 | 20240110 | 102300 | 440617610 | 5570 | 5570 | 5570 | 5560 | 24 |
| 490 | 20240110 | 102200 | 440484130 | 5560 | 5570 | 5570 | 5560 | 734 |
| 491 | 20240110 | 102100 | 436402750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 492 | 20240110 | 102000 | 436402750 | 5570 | 5570 | 5570 | 5570 | 111 |
| 493 | 20240110 | 101900 | 435784480 | 5560 | 5560 | 5560 | 5560 | 18 |
| 494 | 20240110 | 101800 | 435684400 | 5560 | 5570 | 5570 | 5560 | 211 |
| 495 | 20240110 | 101700 | 434509230 | 5560 | 5570 | 5570 | 5560 | 57 |
| 496 | 20240110 | 101600 | 434192120 | 5570 | 5570 | 5570 | 5570 | 43 |
| 497 | 20240110 | 101500 | 433952610 | 5560 | 5560 | 5560 | 5560 | 230 |
| 498 | 20240110 | 101400 | 432673810 | 5580 | 5570 | 5580 | 5570 | 405 |
| 499 | 20240110 | 101300 | 430416220 | 5580 | 5580 | 5580 | 5580 | 135 |
| 500 | 20240110 | 101200 | 429662920 | 5570 | 5570 | 5580 | 5560 | 120 |
| 501 | 20240110 | 101100 | 428994520 | 5570 | 5570 | 5570 | 5570 | 201 |
| 502 | 20240110 | 101000 | 427874950 | 5570 | 5570 | 5570 | 5570 | 0 |
| 503 | 20240110 | 100900 | 427874950 | 5570 | 5550 | 5570 | 5550 | 676 |
| 504 | 20240110 | 100800 | 424122930 | 5560 | 5570 | 5570 | 5560 | 310 |
| 505 | 20240110 | 100700 | 422397460 | 5560 | 5570 | 5570 | 5560 | 108 |
| 506 | 20240110 | 100600 | 421796790 | 5570 | 5560 | 5570 | 5560 | 4 |
| 507 | 20240110 | 100500 | 421774520 | 5570 | 5570 | 5570 | 5570 | 3 |
| 508 | 20240110 | 100400 | 421757810 | 5570 | 5580 | 5580 | 5570 | 933 |
| 509 | 20240110 | 100300 | 416560950 | 5570 | 5580 | 5580 | 5570 | 62 |
| 510 | 20240110 | 100200 | 416215500 | 5580 | 5580 | 5580 | 5570 | 42 |
| 511 | 20240110 | 100100 | 415981460 | 5580 | 5580 | 5580 | 5570 | 808 |
| 512 | 20240110 | 100000 | 411477150 | 5580 | 5550 | 5580 | 5540 | 488 |
| 513 | 20240110 | 095900 | 408768380 | 5550 | 5550 | 5550 | 5540 | 469 |
| 514 | 20240110 | 095800 | 406165490 | 5550 | 5560 | 5560 | 5550 | 749 |
| 515 | 20240110 | 095700 | 402007770 | 5570 | 5580 | 5580 | 5560 | 1666 |
| 516 | 20240110 | 095600 | 392731380 | 5580 | 5570 | 5580 | 5570 | 609 |
| 517 | 20240110 | 095500 | 389339160 | 5580 | 5580 | 5580 | 5570 | 39 |
| 518 | 20240110 | 095400 | 389121890 | 5580 | 5580 | 5580 | 5580 | 1021 |
| 519 | 20240110 | 095300 | 383424710 | 5590 | 5590 | 5590 | 5590 | 11 |
| 520 | 20240110 | 095200 | 383363220 | 5600 | 5580 | 5600 | 5580 | 249 |
| 521 | 20240110 | 095100 | 381973780 | 5580 | 5590 | 5590 | 5580 | 508 |
| 522 | 20240110 | 095000 | 379139120 | 5590 | 5600 | 5600 | 5590 | 534 |
| 523 | 20240110 | 094900 | 376149730 | 5600 | 5570 | 5600 | 5570 | 2105 |
| 524 | 20240110 | 094800 | 364395860 | 5570 | 5570 | 5580 | 5570 | 235 |
| 525 | 20240110 | 094700 | 363086880 | 5580 | 5570 | 5580 | 5570 | 967 |
| 526 | 20240110 | 094600 | 357700620 | 5570 | 5580 | 5590 | 5570 | 384 |
| 527 | 20240110 | 094500 | 355555260 | 5580 | 5580 | 5580 | 5570 | 124 |
| 528 | 20240110 | 094400 | 354864360 | 5580 | 5580 | 5580 | 5570 | 120 |
| 529 | 20240110 | 094300 | 354195760 | 5580 | 5580 | 5580 | 5580 | 101 |
| 530 | 20240110 | 094200 | 353632180 | 5580 | 5590 | 5590 | 5570 | 716 |
| 531 | 20240110 | 094100 | 349641920 | 5580 | 5580 | 5590 | 5580 | 420 |
| 532 | 20240110 | 094000 | 347298220 | 5590 | 5580 | 5590 | 5580 | 15 |
| 533 | 20240110 | 093900 | 347214390 | 5590 | 5570 | 5590 | 5570 | 399 |
| 534 | 20240110 | 093800 | 344990930 | 5570 | 5570 | 5570 | 5560 | 178 |
| 535 | 20240110 | 093700 | 343999610 | 5560 | 5560 | 5570 | 5550 | 1236 |
| 536 | 20240110 | 093600 | 337127040 | 5560 | 5560 | 5560 | 5560 | 745 |
| 537 | 20240110 | 093500 | 332984840 | 5560 | 5550 | 5570 | 5550 | 332 |
| 538 | 20240110 | 093400 | 331140970 | 5550 | 5550 | 5550 | 5550 | 20 |
| 539 | 20240110 | 093300 | 331029970 | 5540 | 5560 | 5560 | 5540 | 1213 |
| 540 | 20240110 | 093200 | 324309190 | 5540 | 5550 | 5550 | 5540 | 162 |
| 541 | 20240110 | 093100 | 323410120 | 5550 | 5540 | 5550 | 5540 | 64 |
| 542 | 20240110 | 093000 | 323055420 | 5540 | 5550 | 5550 | 5540 | 760 |
| 543 | 20240110 | 092900 | 318845010 | 5550 | 5550 | 5550 | 5550 | 396 |
| 544 | 20240110 | 092800 | 316647210 | 5550 | 5550 | 5550 | 5520 | 1927 |
| 545 | 20240110 | 092700 | 305996820 | 5530 | 5530 | 5530 | 5530 | 716 |
| 546 | 20240110 | 092600 | 302037340 | 5530 | 5530 | 5530 | 5520 | 545 |
| 547 | 20240110 | 092500 | 299025860 | 5530 | 5510 | 5530 | 5510 | 684 |
| 548 | 20240110 | 092400 | 295255960 | 5530 | 5520 | 5530 | 5510 | 1968 |
| 549 | 20240110 | 092300 | 284393900 | 5520 | 5520 | 5530 | 5510 | 646 |
| 550 | 20240110 | 092200 | 280829540 | 5520 | 5540 | 5540 | 5510 | 3542 |
| 551 | 20240110 | 092100 | 261307300 | 5510 | 5540 | 5550 | 5510 | 3181 |
| 552 | 20240110 | 092000 | 243755800 | 5540 | 5530 | 5540 | 5530 | 481 |
| 553 | 20240110 | 091900 | 241095850 | 5520 | 5540 | 5540 | 5520 | 3191 |
| 554 | 20240110 | 091800 | 223474010 | 5530 | 5560 | 5560 | 5530 | 105 |
| 555 | 20240110 | 091700 | 222890320 | 5560 | 5530 | 5560 | 5520 | 603 |
| 556 | 20240110 | 091600 | 219557700 | 5530 | 5540 | 5550 | 5520 | 6122 |
| 557 | 20240110 | 091500 | 185699890 | 5550 | 5560 | 5560 | 5550 | 490 |
| 558 | 20240110 | 091400 | 182978530 | 5550 | 5550 | 5560 | 5550 | 1595 |
| 559 | 20240110 | 091300 | 174125990 | 5550 | 5550 | 5550 | 5550 | 1389 |
| 560 | 20240110 | 091200 | 166417040 | 5550 | 5550 | 5570 | 5550 | 2096 |
| 561 | 20240110 | 091100 | 154770900 | 5550 | 5560 | 5570 | 5550 | 2266 |
| 562 | 20240110 | 091000 | 142185630 | 5570 | 5570 | 5570 | 5570 | 2334 |
| 563 | 20240110 | 090900 | 129185250 | 5570 | 5580 | 5580 | 5570 | 3471 |
| 564 | 20240110 | 090800 | 109838780 | 5600 | 5590 | 5600 | 5590 | 1583 |
| 565 | 20240110 | 090700 | 100985470 | 5590 | 5580 | 5600 | 5580 | 1288 |
| 566 | 20240110 | 090600 | 93796070 | 5580 | 5590 | 5590 | 5580 | 638 |
| 567 | 20240110 | 090500 | 90232030 | 5590 | 5570 | 5590 | 5560 | 546 |
| 568 | 20240110 | 090400 | 87193170 | 5570 | 5580 | 5580 | 5560 | 2875 |
| 569 | 20240110 | 090300 | 71185150 | 5580 | 5610 | 5610 | 5570 | 2051 |
| 570 | 20240110 | 090200 | 59738420 | 5610 | 5600 | 5610 | 5600 | 96 |
| 571 | 20240110 | 090100 | 59200460 | 5600 | 5610 | 5610 | 5600 | 848 |
| 572 | 20240110 | 090000 | 54446100 | 5610 | 5610 | 5650 | 5610 | 9699 |