28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 183000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 3658 |
| 3 | 20240111 | 182900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20240111 | 182800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20240111 | 182700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20240111 | 182600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20240111 | 182500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20240111 | 182400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20240111 | 182300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20240111 | 182200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20240111 | 182100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20240111 | 182000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20240111 | 181900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20240111 | 181800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20240111 | 181700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20240111 | 181600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20240111 | 181500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20240111 | 181400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20240111 | 181300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20240111 | 181200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20240111 | 181100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20240111 | 181000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20240111 | 180900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20240111 | 180800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20240111 | 180700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20240111 | 180600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20240111 | 180500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20240111 | 180400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20240111 | 180300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20240111 | 180200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20240111 | 180100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20240111 | 180000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 3658 |
| 33 | 20240111 | 175900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20240111 | 175800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20240111 | 175700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20240111 | 175600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20240111 | 175500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20240111 | 175400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20240111 | 175300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20240111 | 175200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20240111 | 175100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20240111 | 175000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20240111 | 174900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20240111 | 174800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20240111 | 174700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20240111 | 174600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20240111 | 174500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20240111 | 174400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20240111 | 174300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20240111 | 174200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20240111 | 174100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20240111 | 174000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20240111 | 173900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20240111 | 173800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20240111 | 173700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20240111 | 173600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20240111 | 173500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20240111 | 173400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20240111 | 173300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20240111 | 173200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20240111 | 173100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20240111 | 173000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 3658 |
| 63 | 20240111 | 172900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20240111 | 172800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20240111 | 172700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20240111 | 172600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20240111 | 172500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20240111 | 172400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20240111 | 172300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20240111 | 172200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20240111 | 172100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20240111 | 172000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20240111 | 171900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20240111 | 171800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20240111 | 171700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20240111 | 171600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20240111 | 171500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20240111 | 171400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20240111 | 171300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20240111 | 171200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20240111 | 171100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20240111 | 171000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20240111 | 170900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20240111 | 170800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20240111 | 170700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20240111 | 170600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20240111 | 170500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20240111 | 170400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20240111 | 170300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20240111 | 170200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20240111 | 170100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20240111 | 170000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 3658 |
| 93 | 20240111 | 165900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20240111 | 165800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20240111 | 165700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20240111 | 165600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20240111 | 165500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20240111 | 165400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20240111 | 165300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20240111 | 165200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20240111 | 165100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20240111 | 165000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20240111 | 164900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20240111 | 164800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20240111 | 164700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20240111 | 164600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20240111 | 164500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20240111 | 164400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20240111 | 164300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20240111 | 164200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20240111 | 164100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20240111 | 164000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20240111 | 163900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20240111 | 163800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20240111 | 163700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20240111 | 163600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20240111 | 163500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20240111 | 163400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20240111 | 163300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20240111 | 163200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20240111 | 163100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20240111 | 163000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 3658 |
| 123 | 20240111 | 162900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20240111 | 162800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20240111 | 162700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20240111 | 162600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20240111 | 162500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20240111 | 162400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20240111 | 162300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20240111 | 162200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20240111 | 162100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20240111 | 162000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20240111 | 161900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20240111 | 161800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20240111 | 161700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20240111 | 161600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20240111 | 161500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20240111 | 161400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20240111 | 161300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20240111 | 161200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20240111 | 161100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20240111 | 161000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20240111 | 160900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20240111 | 160800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20240111 | 160700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20240111 | 160600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20240111 | 160500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20240111 | 160400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20240111 | 160300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20240111 | 160200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20240111 | 160100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20240111 | 160000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 3658 |
| 153 | 20240111 | 155900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20240111 | 155800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20240111 | 155700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20240111 | 155600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20240111 | 155500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20240111 | 155400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20240111 | 155300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20240111 | 155200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20240111 | 155100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20240111 | 155000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20240111 | 154900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20240111 | 154800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20240111 | 154700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20240111 | 154600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20240111 | 154500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20240111 | 154400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20240111 | 154300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20240111 | 154200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20240111 | 154100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20240111 | 154000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20240111 | 153900 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20240111 | 153800 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20240111 | 153700 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20240111 | 153600 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20240111 | 153500 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20240111 | 153400 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20240111 | 153300 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20240111 | 153200 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20240111 | 153100 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20240111 | 153000 | 1382755740 | 5630 | 5630 | 5630 | 5630 | 7316 |
| 183 | 20240111 | 152900 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20240111 | 152800 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20240111 | 152700 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20240111 | 152600 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20240111 | 152500 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20240111 | 152400 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20240111 | 152300 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20240111 | 152200 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20240111 | 152100 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20240111 | 152000 | 1362161200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20240111 | 151900 | 1362161200 | 5630 | 5650 | 5650 | 5630 | 2957 |
| 194 | 20240111 | 151800 | 1345478430 | 5650 | 5640 | 5650 | 5640 | 695 |
| 195 | 20240111 | 151700 | 1341555310 | 5640 | 5640 | 5640 | 5640 | 802 |
| 196 | 20240111 | 151600 | 1337032030 | 5640 | 5640 | 5640 | 5640 | 504 |
| 197 | 20240111 | 151500 | 1334189470 | 5640 | 5650 | 5650 | 5640 | 482 |
| 198 | 20240111 | 151400 | 1331470820 | 5650 | 5640 | 5650 | 5640 | 355 |
| 199 | 20240111 | 151300 | 1329468120 | 5660 | 5640 | 5660 | 5640 | 4 |
| 200 | 20240111 | 151200 | 1329445540 | 5660 | 5650 | 5660 | 5640 | 4045 |
| 201 | 20240111 | 151100 | 1306596460 | 5660 | 5660 | 5670 | 5660 | 515 |
| 202 | 20240111 | 151000 | 1303681540 | 5670 | 5660 | 5670 | 5660 | 163 |
| 203 | 20240111 | 150900 | 1302757910 | 5670 | 5660 | 5670 | 5660 | 173 |
| 204 | 20240111 | 150800 | 1301778430 | 5660 | 5650 | 5660 | 5650 | 456 |
| 205 | 20240111 | 150700 | 1299198080 | 5660 | 5660 | 5660 | 5650 | 1309 |
| 206 | 20240111 | 150600 | 1291797160 | 5660 | 5660 | 5660 | 5660 | 538 |
| 207 | 20240111 | 150500 | 1288752080 | 5650 | 5660 | 5660 | 5650 | 65 |
| 208 | 20240111 | 150400 | 1288384480 | 5660 | 5660 | 5660 | 5660 | 11 |
| 209 | 20240111 | 150300 | 1288322220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20240111 | 150200 | 1288322220 | 5670 | 5670 | 5670 | 5670 | 2 |
| 211 | 20240111 | 150100 | 1288310880 | 5660 | 5660 | 5660 | 5660 | 479 |
| 212 | 20240111 | 150000 | 1285599740 | 5660 | 5660 | 5660 | 5650 | 408 |
| 213 | 20240111 | 145900 | 1283291960 | 5660 | 5650 | 5660 | 5650 | 356 |
| 214 | 20240111 | 145800 | 1281277360 | 5650 | 5660 | 5660 | 5650 | 470 |
| 215 | 20240111 | 145700 | 1278619160 | 5660 | 5660 | 5660 | 5660 | 1 |
| 216 | 20240111 | 145600 | 1278613500 | 5650 | 5650 | 5650 | 5650 | 89 |
| 217 | 20240111 | 145500 | 1278110650 | 5650 | 5650 | 5650 | 5650 | 211 |
| 218 | 20240111 | 145400 | 1276918500 | 5650 | 5640 | 5650 | 5640 | 41 |
| 219 | 20240111 | 145300 | 1276686860 | 5650 | 5650 | 5650 | 5650 | 16 |
| 220 | 20240111 | 145200 | 1276596460 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20240111 | 145100 | 1276596460 | 5640 | 5640 | 5640 | 5640 | 5 |
| 222 | 20240111 | 145000 | 1276568260 | 5650 | 5650 | 5650 | 5650 | 371 |
| 223 | 20240111 | 144900 | 1274472110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20240111 | 144800 | 1274472110 | 5650 | 5650 | 5650 | 5650 | 2 |
| 225 | 20240111 | 144700 | 1274460810 | 5650 | 5650 | 5650 | 5650 | 4 |
| 226 | 20240111 | 144600 | 1274438210 | 5650 | 5650 | 5650 | 5650 | 105 |
| 227 | 20240111 | 144500 | 1273844960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20240111 | 144400 | 1273844960 | 5650 | 5650 | 5650 | 5650 | 144 |
| 229 | 20240111 | 144300 | 1273031360 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 230 | 20240111 | 144200 | 1267381360 | 5650 | 5650 | 5670 | 5650 | 2062 |
| 231 | 20240111 | 144100 | 1255731020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20240111 | 144000 | 1255731020 | 5660 | 5660 | 5660 | 5660 | 1981 |
| 233 | 20240111 | 143900 | 1244518560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 234 | 20240111 | 143800 | 1244518560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 235 | 20240111 | 143700 | 1244518560 | 5660 | 5660 | 5660 | 5660 | 844 |
| 236 | 20240111 | 143600 | 1239741520 | 5640 | 5660 | 5660 | 5640 | 1473 |
| 237 | 20240111 | 143500 | 1231407810 | 5670 | 5660 | 5670 | 5660 | 790 |
| 238 | 20240111 | 143400 | 1226928810 | 5640 | 5640 | 5640 | 5640 | 0 |
| 239 | 20240111 | 143300 | 1226928810 | 5640 | 5640 | 5640 | 5640 | 750 |
| 240 | 20240111 | 143200 | 1222698810 | 5640 | 5660 | 5660 | 5640 | 2911 |
| 241 | 20240111 | 143100 | 1206243770 | 5650 | 5650 | 5660 | 5650 | 774 |
| 242 | 20240111 | 143000 | 1201870660 | 5650 | 5650 | 5650 | 5650 | 233 |
| 243 | 20240111 | 142900 | 1200554210 | 5630 | 5630 | 5630 | 5630 | 201 |
| 244 | 20240111 | 142800 | 1199422580 | 5630 | 5640 | 5640 | 5630 | 1761 |
| 245 | 20240111 | 142700 | 1189504180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 246 | 20240111 | 142600 | 1189504180 | 5640 | 5640 | 5640 | 5640 | 108 |
| 247 | 20240111 | 142500 | 1188895060 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20240111 | 142400 | 1188895060 | 5650 | 5640 | 5650 | 5640 | 404 |
| 249 | 20240111 | 142300 | 1186616460 | 5640 | 5640 | 5640 | 5640 | 15 |
| 250 | 20240111 | 142200 | 1186531860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 251 | 20240111 | 142100 | 1186531860 | 5640 | 5640 | 5640 | 5640 | 264 |
| 252 | 20240111 | 142000 | 1185042900 | 5640 | 5650 | 5650 | 5640 | 1314 |
| 253 | 20240111 | 141900 | 1177629610 | 5650 | 5650 | 5650 | 5650 | 1211 |
| 254 | 20240111 | 141800 | 1170787460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20240111 | 141700 | 1170787460 | 5650 | 5650 | 5650 | 5650 | 500 |
| 256 | 20240111 | 141600 | 1167962460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 257 | 20240111 | 141500 | 1167962460 | 5660 | 5660 | 5660 | 5660 | 1 |
| 258 | 20240111 | 141400 | 1167956800 | 5660 | 5650 | 5660 | 5650 | 5 |
| 259 | 20240111 | 141300 | 1167928540 | 5650 | 5650 | 5650 | 5650 | 11 |
| 260 | 20240111 | 141200 | 1167866390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20240111 | 141100 | 1167866390 | 5650 | 5650 | 5650 | 5650 | 505 |
| 262 | 20240111 | 141000 | 1165013140 | 5660 | 5660 | 5660 | 5660 | 167 |
| 263 | 20240111 | 140900 | 1164067920 | 5660 | 5660 | 5660 | 5660 | 1 |
| 264 | 20240111 | 140800 | 1164062260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 265 | 20240111 | 140700 | 1164062260 | 5660 | 5660 | 5660 | 5660 | 100 |
| 266 | 20240111 | 140600 | 1163496260 | 5660 | 5650 | 5660 | 5650 | 1713 |
| 267 | 20240111 | 140500 | 1153806170 | 5660 | 5660 | 5660 | 5660 | 1 |
| 268 | 20240111 | 140400 | 1153800510 | 5660 | 5650 | 5660 | 5650 | 215 |
| 269 | 20240111 | 140300 | 1152585590 | 5650 | 5650 | 5650 | 5650 | 110 |
| 270 | 20240111 | 140200 | 1151964090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 271 | 20240111 | 140100 | 1151964090 | 5650 | 5650 | 5650 | 5650 | 600 |
| 272 | 20240111 | 140000 | 1148574090 | 5660 | 5660 | 5660 | 5660 | 10 |
| 273 | 20240111 | 135900 | 1148517490 | 5660 | 5660 | 5660 | 5660 | 4 |
| 274 | 20240111 | 135800 | 1148494850 | 5650 | 5650 | 5650 | 5650 | 517 |
| 275 | 20240111 | 135700 | 1145573800 | 5650 | 5650 | 5650 | 5650 | 4 |
| 276 | 20240111 | 135600 | 1145551200 | 5650 | 5650 | 5650 | 5650 | 17 |
| 277 | 20240111 | 135500 | 1145455150 | 5650 | 5650 | 5650 | 5650 | 115 |
| 278 | 20240111 | 135400 | 1144805400 | 5650 | 5650 | 5650 | 5650 | 1677 |
| 279 | 20240111 | 135300 | 1135330350 | 5650 | 5650 | 5650 | 5650 | 405 |
| 280 | 20240111 | 135200 | 1133042100 | 5650 | 5660 | 5660 | 5650 | 104 |
| 281 | 20240111 | 135100 | 1132454460 | 5660 | 5660 | 5660 | 5660 | 70 |
| 282 | 20240111 | 135000 | 1132058260 | 5660 | 5660 | 5660 | 5660 | 908 |
| 283 | 20240111 | 134900 | 1126918980 | 5670 | 5670 | 5670 | 5670 | 609 |
| 284 | 20240111 | 134800 | 1123465950 | 5670 | 5670 | 5670 | 5670 | 2 |
| 285 | 20240111 | 134700 | 1123454610 | 5660 | 5660 | 5660 | 5660 | 133 |
| 286 | 20240111 | 134600 | 1122701830 | 5660 | 5660 | 5660 | 5660 | 593 |
| 287 | 20240111 | 134500 | 1119345450 | 5660 | 5660 | 5660 | 5660 | 5 |
| 288 | 20240111 | 134400 | 1119317150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 289 | 20240111 | 134300 | 1119317150 | 5660 | 5660 | 5660 | 5660 | 620 |
| 290 | 20240111 | 134200 | 1115807950 | 5660 | 5660 | 5660 | 5660 | 20 |
| 291 | 20240111 | 134100 | 1115694750 | 5660 | 5660 | 5660 | 5660 | 501 |
| 292 | 20240111 | 134000 | 1112859090 | 5680 | 5680 | 5680 | 5680 | 1 |
| 293 | 20240111 | 133900 | 1112853410 | 5680 | 5680 | 5680 | 5660 | 927 |
| 294 | 20240111 | 133800 | 1107595490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 295 | 20240111 | 133700 | 1107595490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 296 | 20240111 | 133600 | 1107595490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 297 | 20240111 | 133500 | 1107595490 | 5680 | 5680 | 5680 | 5680 | 199 |
| 298 | 20240111 | 133400 | 1106465170 | 5680 | 5680 | 5680 | 5660 | 38 |
| 299 | 20240111 | 133300 | 1106249390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 300 | 20240111 | 133200 | 1106249390 | 5660 | 5660 | 5660 | 5660 | 1327 |
| 301 | 20240111 | 133100 | 1098738570 | 5680 | 5680 | 5680 | 5680 | 10 |
| 302 | 20240111 | 133000 | 1098681770 | 5680 | 5660 | 5680 | 5660 | 50 |
| 303 | 20240111 | 132900 | 1098398010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20240111 | 132800 | 1098398010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20240111 | 132700 | 1098398010 | 5650 | 5640 | 5650 | 5640 | 733 |
| 306 | 20240111 | 132600 | 1094256860 | 5640 | 5640 | 5640 | 5640 | 85 |
| 307 | 20240111 | 132500 | 1093777460 | 5640 | 5640 | 5640 | 5640 | 3 |
| 308 | 20240111 | 132400 | 1093760540 | 5650 | 5650 | 5650 | 5650 | 100 |
| 309 | 20240111 | 132300 | 1093195540 | 5650 | 5650 | 5650 | 5650 | 257 |
| 310 | 20240111 | 132200 | 1091743490 | 5650 | 5650 | 5650 | 5650 | 50 |
| 311 | 20240111 | 132100 | 1091460990 | 5640 | 5650 | 5650 | 5640 | 36 |
| 312 | 20240111 | 132000 | 1091257690 | 5650 | 5650 | 5650 | 5650 | 165 |
| 313 | 20240111 | 131900 | 1090325440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 314 | 20240111 | 131800 | 1090325440 | 5640 | 5640 | 5650 | 5640 | 772 |
| 315 | 20240111 | 131700 | 1085971350 | 5650 | 5650 | 5650 | 5650 | 0 |
| 316 | 20240111 | 131600 | 1085971350 | 5650 | 5640 | 5650 | 5640 | 35 |
| 317 | 20240111 | 131500 | 1085773610 | 5640 | 5640 | 5640 | 5640 | 350 |
| 318 | 20240111 | 131400 | 1083799610 | 5650 | 5640 | 5650 | 5640 | 68 |
| 319 | 20240111 | 131300 | 1083415660 | 5650 | 5650 | 5650 | 5650 | 0 |
| 320 | 20240111 | 131200 | 1083415660 | 5650 | 5650 | 5650 | 5650 | 0 |
| 321 | 20240111 | 131100 | 1083415660 | 5650 | 5650 | 5650 | 5650 | 237 |
| 322 | 20240111 | 131000 | 1082076610 | 5650 | 5650 | 5650 | 5650 | 227 |
| 323 | 20240111 | 130900 | 1080794060 | 5640 | 5640 | 5640 | 5640 | 201 |
| 324 | 20240111 | 130800 | 1079660420 | 5640 | 5650 | 5650 | 5640 | 207 |
| 325 | 20240111 | 130700 | 1078491470 | 5650 | 5640 | 5650 | 5640 | 71 |
| 326 | 20240111 | 130600 | 1078091020 | 5640 | 5650 | 5650 | 5640 | 1343 |
| 327 | 20240111 | 130500 | 1070503430 | 5650 | 5640 | 5650 | 5640 | 201 |
| 328 | 20240111 | 130400 | 1069367880 | 5640 | 5640 | 5640 | 5640 | 1202 |
| 329 | 20240111 | 130300 | 1062588600 | 5650 | 5650 | 5650 | 5650 | 1631 |
| 330 | 20240111 | 130200 | 1053373450 | 5650 | 5650 | 5660 | 5650 | 103 |
| 331 | 20240111 | 130100 | 1052791470 | 5660 | 5660 | 5660 | 5660 | 110 |
| 332 | 20240111 | 130000 | 1052168870 | 5670 | 5650 | 5670 | 5650 | 565 |
| 333 | 20240111 | 125900 | 1048975620 | 5650 | 5660 | 5660 | 5650 | 1990 |
| 334 | 20240111 | 125800 | 1037719620 | 5670 | 5680 | 5680 | 5670 | 2 |
| 335 | 20240111 | 125700 | 1037708270 | 5670 | 5670 | 5670 | 5670 | 71 |
| 336 | 20240111 | 125600 | 1037305700 | 5680 | 5680 | 5680 | 5680 | 200 |
| 337 | 20240111 | 125500 | 1036169700 | 5680 | 5670 | 5680 | 5670 | 130 |
| 338 | 20240111 | 125400 | 1035432590 | 5670 | 5670 | 5670 | 5670 | 2 |
| 339 | 20240111 | 125300 | 1035421250 | 5670 | 5670 | 5670 | 5670 | 130 |
| 340 | 20240111 | 125200 | 1034684150 | 5680 | 5680 | 5680 | 5680 | 4 |
| 341 | 20240111 | 125100 | 1034661430 | 5670 | 5670 | 5670 | 5670 | 20 |
| 342 | 20240111 | 125000 | 1034548030 | 5670 | 5670 | 5680 | 5670 | 54 |
| 343 | 20240111 | 124900 | 1034241760 | 5670 | 5660 | 5670 | 5660 | 1040 |
| 344 | 20240111 | 124800 | 1028354960 | 5660 | 5660 | 5660 | 5660 | 1 |
| 345 | 20240111 | 124700 | 1028349300 | 5670 | 5680 | 5680 | 5670 | 468 |
| 346 | 20240111 | 124600 | 1025695030 | 5680 | 5680 | 5680 | 5680 | 2 |
| 347 | 20240111 | 124500 | 1025683670 | 5680 | 5670 | 5680 | 5670 | 250 |
| 348 | 20240111 | 124400 | 1024264670 | 5680 | 5680 | 5680 | 5680 | 2125 |
| 349 | 20240111 | 124300 | 1012194670 | 5680 | 5690 | 5690 | 5680 | 185 |
| 350 | 20240111 | 124200 | 1011142280 | 5700 | 5690 | 5700 | 5690 | 382 |
| 351 | 20240111 | 124100 | 1008968180 | 5700 | 5710 | 5710 | 5700 | 733 |
| 352 | 20240111 | 124000 | 1004789570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 353 | 20240111 | 123900 | 1004789570 | 5710 | 5700 | 5710 | 5700 | 2214 |
| 354 | 20240111 | 123800 | 992163210 | 5700 | 5700 | 5700 | 5700 | 125 |
| 355 | 20240111 | 123700 | 991450710 | 5690 | 5680 | 5690 | 5680 | 480 |
| 356 | 20240111 | 123600 | 988720270 | 5680 | 5680 | 5680 | 5680 | 80 |
| 357 | 20240111 | 123500 | 988265870 | 5680 | 5680 | 5680 | 5680 | 230 |
| 358 | 20240111 | 123400 | 986959470 | 5670 | 5670 | 5670 | 5670 | 26 |
| 359 | 20240111 | 123300 | 986812050 | 5660 | 5660 | 5670 | 5660 | 365 |
| 360 | 20240111 | 123200 | 984746140 | 5660 | 5700 | 5710 | 5660 | 2519 |
| 361 | 20240111 | 123100 | 970427960 | 5710 | 5710 | 5710 | 5710 | 112 |
| 362 | 20240111 | 123000 | 969788440 | 5710 | 5710 | 5710 | 5690 | 144 |
| 363 | 20240111 | 122900 | 968967220 | 5730 | 5700 | 5730 | 5700 | 802 |
| 364 | 20240111 | 122800 | 964378640 | 5700 | 5710 | 5710 | 5690 | 361 |
| 365 | 20240111 | 122700 | 962321260 | 5720 | 5720 | 5720 | 5720 | 50 |
| 366 | 20240111 | 122600 | 962035260 | 5720 | 5730 | 5740 | 5720 | 2599 |
| 367 | 20240111 | 122500 | 947136330 | 5730 | 5690 | 5730 | 5690 | 4817 |
| 368 | 20240111 | 122400 | 919636070 | 5690 | 5680 | 5690 | 5680 | 1744 |
| 369 | 20240111 | 122300 | 909716010 | 5680 | 5680 | 5680 | 5680 | 1 |
| 370 | 20240111 | 122200 | 909710330 | 5660 | 5670 | 5670 | 5660 | 1706 |
| 371 | 20240111 | 122100 | 900038450 | 5670 | 5680 | 5680 | 5670 | 151 |
| 372 | 20240111 | 122000 | 899181770 | 5680 | 5680 | 5680 | 5680 | 5262 |
| 373 | 20240111 | 121900 | 869293610 | 5690 | 5690 | 5690 | 5690 | 30 |
| 374 | 20240111 | 121800 | 869122910 | 5690 | 5690 | 5690 | 5690 | 510 |
| 375 | 20240111 | 121700 | 866221010 | 5690 | 5690 | 5690 | 5690 | 206 |
| 376 | 20240111 | 121600 | 865048870 | 5680 | 5690 | 5690 | 5680 | 205 |
| 377 | 20240111 | 121500 | 863884270 | 5680 | 5690 | 5690 | 5680 | 569 |
| 378 | 20240111 | 121400 | 860652250 | 5690 | 5680 | 5690 | 5680 | 311 |
| 379 | 20240111 | 121300 | 858885660 | 5680 | 5680 | 5680 | 5680 | 1210 |
| 380 | 20240111 | 121200 | 852012860 | 5680 | 5690 | 5700 | 5680 | 675 |
| 381 | 20240111 | 121100 | 848172200 | 5690 | 5690 | 5690 | 5670 | 1738 |
| 382 | 20240111 | 121000 | 838296520 | 5690 | 5680 | 5690 | 5670 | 856 |
| 383 | 20240111 | 120900 | 833433890 | 5680 | 5680 | 5690 | 5680 | 560 |
| 384 | 20240111 | 120800 | 830252290 | 5690 | 5680 | 5700 | 5680 | 2239 |
| 385 | 20240111 | 120700 | 817499340 | 5690 | 5680 | 5690 | 5670 | 515 |
| 386 | 20240111 | 120600 | 814574150 | 5680 | 5670 | 5680 | 5670 | 31 |
| 387 | 20240111 | 120500 | 814398370 | 5670 | 5680 | 5680 | 5660 | 237 |
| 388 | 20240111 | 120400 | 813055660 | 5670 | 5660 | 5670 | 5660 | 7470 |
| 389 | 20240111 | 120300 | 770704320 | 5660 | 5660 | 5660 | 5660 | 347 |
| 390 | 20240111 | 120200 | 768740300 | 5650 | 5650 | 5650 | 5650 | 370 |
| 391 | 20240111 | 120100 | 766649800 | 5660 | 5660 | 5660 | 5650 | 448 |
| 392 | 20240111 | 120000 | 764116220 | 5650 | 5650 | 5650 | 5650 | 101 |
| 393 | 20240111 | 115900 | 763545570 | 5660 | 5650 | 5660 | 5650 | 235 |
| 394 | 20240111 | 115800 | 762217810 | 5650 | 5640 | 5650 | 5640 | 34 |
| 395 | 20240111 | 115700 | 762025810 | 5650 | 5650 | 5650 | 5650 | 0 |
| 396 | 20240111 | 115600 | 762025810 | 5650 | 5650 | 5650 | 5650 | 93 |
| 397 | 20240111 | 115500 | 761500360 | 5640 | 5650 | 5650 | 5640 | 23 |
| 398 | 20240111 | 115400 | 761370460 | 5640 | 5650 | 5650 | 5640 | 354 |
| 399 | 20240111 | 115300 | 759373880 | 5650 | 5650 | 5650 | 5650 | 1 |
| 400 | 20240111 | 115200 | 759368230 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 401 | 20240111 | 115100 | 753718230 | 5650 | 5650 | 5650 | 5650 | 442 |
| 402 | 20240111 | 115000 | 751220930 | 5650 | 5650 | 5650 | 5650 | 770 |
| 403 | 20240111 | 114900 | 746870430 | 5650 | 5650 | 5660 | 5640 | 852 |
| 404 | 20240111 | 114800 | 742056710 | 5650 | 5630 | 5650 | 5630 | 2468 |
| 405 | 20240111 | 114700 | 728128160 | 5630 | 5630 | 5630 | 5630 | 36 |
| 406 | 20240111 | 114600 | 727925480 | 5640 | 5640 | 5640 | 5640 | 54 |
| 407 | 20240111 | 114500 | 727620920 | 5640 | 5620 | 5650 | 5620 | 2474 |
| 408 | 20240111 | 114400 | 713694300 | 5600 | 5600 | 5600 | 5600 | 186 |
| 409 | 20240111 | 114300 | 712652700 | 5600 | 5610 | 5620 | 5600 | 1136 |
| 410 | 20240111 | 114200 | 706279410 | 5610 | 5610 | 5610 | 5610 | 360 |
| 411 | 20240111 | 114100 | 704259810 | 5610 | 5620 | 5620 | 5610 | 473 |
| 412 | 20240111 | 114000 | 701606260 | 5620 | 5620 | 5620 | 5620 | 1 |
| 413 | 20240111 | 113900 | 701600640 | 5620 | 5610 | 5620 | 5610 | 415 |
| 414 | 20240111 | 113800 | 699271490 | 5610 | 5610 | 5610 | 5610 | 1480 |
| 415 | 20240111 | 113700 | 690968690 | 5610 | 5610 | 5610 | 5610 | 1 |
| 416 | 20240111 | 113600 | 690963080 | 5610 | 5610 | 5620 | 5610 | 1076 |
| 417 | 20240111 | 113500 | 684926680 | 5620 | 5620 | 5620 | 5620 | 0 |
| 418 | 20240111 | 113400 | 684926680 | 5620 | 5620 | 5620 | 5620 | 268 |
| 419 | 20240111 | 113300 | 683420520 | 5620 | 5630 | 5630 | 5620 | 549 |
| 420 | 20240111 | 113200 | 680330050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 421 | 20240111 | 113100 | 680330050 | 5630 | 5630 | 5630 | 5630 | 175 |
| 422 | 20240111 | 113000 | 679344800 | 5630 | 5630 | 5630 | 5630 | 21 |
| 423 | 20240111 | 112900 | 679226570 | 5630 | 5620 | 5630 | 5620 | 607 |
| 424 | 20240111 | 112800 | 675810220 | 5620 | 5630 | 5630 | 5620 | 6 |
| 425 | 20240111 | 112700 | 675776490 | 5620 | 5620 | 5620 | 5620 | 163 |
| 426 | 20240111 | 112600 | 674860430 | 5620 | 5620 | 5620 | 5620 | 177 |
| 427 | 20240111 | 112500 | 673865690 | 5620 | 5620 | 5620 | 5620 | 910 |
| 428 | 20240111 | 112400 | 668751490 | 5620 | 5620 | 5620 | 5620 | 61 |
| 429 | 20240111 | 112300 | 668408670 | 5620 | 5620 | 5620 | 5620 | 0 |
| 430 | 20240111 | 112200 | 668408670 | 5620 | 5620 | 5620 | 5620 | 0 |
| 431 | 20240111 | 112100 | 668408670 | 5620 | 5620 | 5620 | 5620 | 16 |
| 432 | 20240111 | 112000 | 668318750 | 5620 | 5620 | 5620 | 5620 | 90 |
| 433 | 20240111 | 111900 | 667812950 | 5610 | 5610 | 5610 | 5610 | 431 |
| 434 | 20240111 | 111800 | 665395040 | 5610 | 5610 | 5610 | 5610 | 10 |
| 435 | 20240111 | 111700 | 665338940 | 5620 | 5620 | 5620 | 5620 | 10 |
| 436 | 20240111 | 111600 | 665282740 | 5620 | 5620 | 5620 | 5620 | 11 |
| 437 | 20240111 | 111500 | 665220920 | 5620 | 5620 | 5620 | 5620 | 3 |
| 438 | 20240111 | 111400 | 665204060 | 5620 | 5620 | 5620 | 5620 | 52 |
| 439 | 20240111 | 111300 | 664911820 | 5620 | 5600 | 5620 | 5600 | 132 |
| 440 | 20240111 | 111200 | 664171620 | 5600 | 5600 | 5600 | 5600 | 628 |
| 441 | 20240111 | 111100 | 660654820 | 5610 | 5600 | 5610 | 5600 | 589 |
| 442 | 20240111 | 111000 | 657355670 | 5610 | 5610 | 5610 | 5610 | 100 |
| 443 | 20240111 | 110900 | 656794670 | 5620 | 5610 | 5620 | 5610 | 2 |
| 444 | 20240111 | 110800 | 656783440 | 5610 | 5620 | 5620 | 5610 | 53 |
| 445 | 20240111 | 110700 | 656486080 | 5620 | 5620 | 5620 | 5620 | 200 |
| 446 | 20240111 | 110600 | 655362080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 447 | 20240111 | 110500 | 655362080 | 5620 | 5620 | 5620 | 5620 | 303 |
| 448 | 20240111 | 110400 | 653659220 | 5620 | 5610 | 5620 | 5610 | 1846 |
| 449 | 20240111 | 110300 | 643292310 | 5610 | 5610 | 5610 | 5610 | 107 |
| 450 | 20240111 | 110200 | 642692040 | 5610 | 5590 | 5610 | 5590 | 321 |
| 451 | 20240111 | 110100 | 640897550 | 5600 | 5600 | 5600 | 5600 | 631 |
| 452 | 20240111 | 110000 | 637363950 | 5590 | 5620 | 5620 | 5590 | 1110 |
| 453 | 20240111 | 105900 | 631146610 | 5620 | 5620 | 5620 | 5620 | 1 |
| 454 | 20240111 | 105800 | 631140990 | 5600 | 5600 | 5600 | 5600 | 200 |
| 455 | 20240111 | 105700 | 630020990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 456 | 20240111 | 105600 | 630020990 | 5620 | 5620 | 5620 | 5620 | 4 |
| 457 | 20240111 | 105500 | 629998510 | 5590 | 5600 | 5610 | 5590 | 1239 |
| 458 | 20240111 | 105400 | 623064540 | 5590 | 5600 | 5600 | 5590 | 673 |
| 459 | 20240111 | 105300 | 619296740 | 5600 | 5600 | 5600 | 5600 | 56 |
| 460 | 20240111 | 105200 | 618983140 | 5600 | 5610 | 5610 | 5600 | 574 |
| 461 | 20240111 | 105100 | 615768720 | 5610 | 5610 | 5610 | 5610 | 1 |
| 462 | 20240111 | 105000 | 615763110 | 5610 | 5610 | 5610 | 5610 | 68 |
| 463 | 20240111 | 104900 | 615381630 | 5610 | 5610 | 5610 | 5610 | 57 |
| 464 | 20240111 | 104800 | 615061860 | 5610 | 5610 | 5610 | 5610 | 1 |
| 465 | 20240111 | 104700 | 615056250 | 5580 | 5610 | 5610 | 5580 | 602 |
| 466 | 20240111 | 104600 | 611694390 | 5610 | 5580 | 5610 | 5580 | 30 |
| 467 | 20240111 | 104500 | 611526840 | 5600 | 5600 | 5600 | 5600 | 10 |
| 468 | 20240111 | 104400 | 611470840 | 5600 | 5600 | 5600 | 5600 | 0 |
| 469 | 20240111 | 104300 | 611470840 | 5600 | 5580 | 5600 | 5580 | 191 |
| 470 | 20240111 | 104200 | 610402470 | 5590 | 5590 | 5590 | 5590 | 16 |
| 471 | 20240111 | 104100 | 610313030 | 5580 | 5580 | 5580 | 5580 | 98 |
| 472 | 20240111 | 104000 | 609766190 | 5580 | 5580 | 5580 | 5580 | 535 |
| 473 | 20240111 | 103900 | 606780890 | 5580 | 5600 | 5600 | 5580 | 52 |
| 474 | 20240111 | 103800 | 606490530 | 5590 | 5570 | 5590 | 5570 | 535 |
| 475 | 20240111 | 103700 | 603506460 | 5580 | 5580 | 5580 | 5580 | 520 |
| 476 | 20240111 | 103600 | 600604860 | 5570 | 5570 | 5580 | 5570 | 1033 |
| 477 | 20240111 | 103500 | 594851040 | 5570 | 5580 | 5580 | 5570 | 2354 |
| 478 | 20240111 | 103400 | 581729540 | 5590 | 5590 | 5590 | 5580 | 21 |
| 479 | 20240111 | 103300 | 581612160 | 5580 | 5590 | 5590 | 5580 | 2017 |
| 480 | 20240111 | 103200 | 570356600 | 5590 | 5590 | 5600 | 5580 | 403 |
| 481 | 20240111 | 103100 | 568102630 | 5590 | 5590 | 5590 | 5590 | 1010 |
| 482 | 20240111 | 103000 | 562456730 | 5600 | 5580 | 5600 | 5580 | 497 |
| 483 | 20240111 | 102900 | 559683450 | 5580 | 5590 | 5590 | 5580 | 55 |
| 484 | 20240111 | 102800 | 559376150 | 5580 | 5590 | 5590 | 5580 | 1205 |
| 485 | 20240111 | 102700 | 552642200 | 5590 | 5590 | 5590 | 5590 | 500 |
| 486 | 20240111 | 102600 | 549847200 | 5590 | 5590 | 5590 | 5590 | 0 |
| 487 | 20240111 | 102500 | 549847200 | 5590 | 5590 | 5590 | 5590 | 42 |
| 488 | 20240111 | 102400 | 549612420 | 5600 | 5600 | 5610 | 5600 | 1058 |
| 489 | 20240111 | 102300 | 543687610 | 5610 | 5590 | 5610 | 5590 | 409 |
| 490 | 20240111 | 102200 | 541400050 | 5590 | 5600 | 5600 | 5590 | 755 |
| 491 | 20240111 | 102100 | 537179330 | 5600 | 5600 | 5600 | 5600 | 514 |
| 492 | 20240111 | 102000 | 534300930 | 5600 | 5600 | 5600 | 5600 | 114 |
| 493 | 20240111 | 101900 | 533662530 | 5600 | 5600 | 5600 | 5600 | 130 |
| 494 | 20240111 | 101800 | 532934530 | 5600 | 5600 | 5610 | 5600 | 114 |
| 495 | 20240111 | 101700 | 532296080 | 5600 | 5600 | 5610 | 5600 | 659 |
| 496 | 20240111 | 101600 | 528605670 | 5610 | 5600 | 5610 | 5600 | 303 |
| 497 | 20240111 | 101500 | 526908840 | 5610 | 5600 | 5610 | 5600 | 264 |
| 498 | 20240111 | 101400 | 525427810 | 5610 | 5610 | 5610 | 5600 | 15 |
| 499 | 20240111 | 101300 | 525343790 | 5610 | 5610 | 5610 | 5610 | 198 |
| 500 | 20240111 | 101200 | 524233010 | 5610 | 5610 | 5610 | 5600 | 56 |
| 501 | 20240111 | 101100 | 523918880 | 5610 | 5610 | 5610 | 5600 | 950 |
| 502 | 20240111 | 101000 | 518593840 | 5610 | 5600 | 5610 | 5600 | 349 |
| 503 | 20240111 | 100900 | 516639430 | 5580 | 5590 | 5590 | 5580 | 119 |
| 504 | 20240111 | 100800 | 515975020 | 5590 | 5590 | 5590 | 5580 | 1279 |
| 505 | 20240111 | 100700 | 508834410 | 5590 | 5600 | 5600 | 5590 | 4 |
| 506 | 20240111 | 100600 | 508812030 | 5600 | 5590 | 5600 | 5590 | 205 |
| 507 | 20240111 | 100500 | 507664050 | 5580 | 5590 | 5590 | 5580 | 1539 |
| 508 | 20240111 | 100400 | 499071210 | 5600 | 5590 | 5600 | 5590 | 51 |
| 509 | 20240111 | 100300 | 498786110 | 5600 | 5600 | 5600 | 5600 | 212 |
| 510 | 20240111 | 100200 | 497598910 | 5600 | 5600 | 5600 | 5590 | 63 |
| 511 | 20240111 | 100100 | 497246230 | 5600 | 5600 | 5600 | 5600 | 13 |
| 512 | 20240111 | 100000 | 497173430 | 5590 | 5590 | 5590 | 5590 | 118 |
| 513 | 20240111 | 095900 | 496513810 | 5580 | 5590 | 5590 | 5580 | 42 |
| 514 | 20240111 | 095800 | 496279420 | 5580 | 5600 | 5600 | 5580 | 351 |
| 515 | 20240111 | 095700 | 494319820 | 5580 | 5580 | 5580 | 5580 | 188 |
| 516 | 20240111 | 095600 | 493270780 | 5580 | 5580 | 5580 | 5580 | 1 |
| 517 | 20240111 | 095500 | 493265200 | 5590 | 5590 | 5590 | 5590 | 1 |
| 518 | 20240111 | 095400 | 493259610 | 5590 | 5590 | 5590 | 5580 | 860 |
| 519 | 20240111 | 095300 | 488460780 | 5580 | 5580 | 5600 | 5580 | 298 |
| 520 | 20240111 | 095200 | 486795160 | 5600 | 5600 | 5600 | 5600 | 1 |
| 521 | 20240111 | 095100 | 486789560 | 5580 | 5580 | 5580 | 5580 | 127 |
| 522 | 20240111 | 095000 | 486080900 | 5580 | 5600 | 5600 | 5580 | 5190 |
| 523 | 20240111 | 094900 | 457087600 | 5590 | 5580 | 5590 | 5580 | 992 |
| 524 | 20240111 | 094800 | 451542910 | 5580 | 5580 | 5590 | 5580 | 218 |
| 525 | 20240111 | 094700 | 450326440 | 5580 | 5580 | 5590 | 5580 | 666 |
| 526 | 20240111 | 094600 | 446610130 | 5580 | 5590 | 5590 | 5570 | 4884 |
| 527 | 20240111 | 094500 | 419375040 | 5590 | 5590 | 5590 | 5590 | 5 |
| 528 | 20240111 | 094400 | 419347090 | 5590 | 5590 | 5590 | 5580 | 140 |
| 529 | 20240111 | 094300 | 418565490 | 5590 | 5590 | 5590 | 5580 | 208 |
| 530 | 20240111 | 094200 | 417403870 | 5580 | 5580 | 5580 | 5580 | 2214 |
| 531 | 20240111 | 094100 | 405049750 | 5600 | 5600 | 5600 | 5600 | 4 |
| 532 | 20240111 | 094000 | 405027350 | 5600 | 5590 | 5600 | 5580 | 408 |
| 533 | 20240111 | 093900 | 402750620 | 5600 | 5600 | 5600 | 5580 | 468 |
| 534 | 20240111 | 093800 | 400139060 | 5580 | 5580 | 5580 | 5570 | 583 |
| 535 | 20240111 | 093700 | 396886020 | 5580 | 5580 | 5580 | 5570 | 1382 |
| 536 | 20240111 | 093600 | 389174960 | 5590 | 5590 | 5590 | 5590 | 1017 |
| 537 | 20240111 | 093500 | 383489930 | 5600 | 5600 | 5600 | 5590 | 759 |
| 538 | 20240111 | 093400 | 379241530 | 5590 | 5580 | 5600 | 5580 | 131 |
| 539 | 20240111 | 093300 | 378510030 | 5600 | 5590 | 5600 | 5590 | 448 |
| 540 | 20240111 | 093200 | 376005670 | 5590 | 5590 | 5610 | 5590 | 205 |
| 541 | 20240111 | 093100 | 374859660 | 5580 | 5570 | 5620 | 5570 | 2269 |
| 542 | 20240111 | 093000 | 362209140 | 5570 | 5570 | 5570 | 5570 | 1040 |
| 543 | 20240111 | 092900 | 356416340 | 5580 | 5570 | 5580 | 5570 | 514 |
| 544 | 20240111 | 092800 | 353550650 | 5570 | 5580 | 5580 | 5570 | 5317 |
| 545 | 20240111 | 092700 | 323911560 | 5590 | 5590 | 5590 | 5590 | 304 |
| 546 | 20240111 | 092600 | 322212200 | 5600 | 5590 | 5620 | 5580 | 489 |
| 547 | 20240111 | 092500 | 319475170 | 5590 | 5590 | 5590 | 5580 | 179 |
| 548 | 20240111 | 092400 | 318475350 | 5590 | 5580 | 5590 | 5580 | 1322 |
| 549 | 20240111 | 092300 | 311087380 | 5580 | 5590 | 5590 | 5580 | 215 |
| 550 | 20240111 | 092200 | 309887570 | 5580 | 5590 | 5590 | 5580 | 101 |
| 551 | 20240111 | 092100 | 309323510 | 5590 | 5580 | 5590 | 5570 | 618 |
| 552 | 20240111 | 092000 | 305874090 | 5580 | 5580 | 5590 | 5570 | 2677 |
| 553 | 20240111 | 091900 | 290941870 | 5580 | 5590 | 5590 | 5580 | 1603 |
| 554 | 20240111 | 091800 | 281990760 | 5590 | 5600 | 5600 | 5590 | 1454 |
| 555 | 20240111 | 091700 | 273862700 | 5620 | 5620 | 5620 | 5620 | 500 |
| 556 | 20240111 | 091600 | 271052700 | 5620 | 5600 | 5620 | 5590 | 239 |
| 557 | 20240111 | 091500 | 269715700 | 5590 | 5590 | 5590 | 5590 | 1432 |
| 558 | 20240111 | 091400 | 261710820 | 5590 | 5600 | 5600 | 5590 | 1111 |
| 559 | 20240111 | 091300 | 255497250 | 5610 | 5610 | 5610 | 5590 | 1098 |
| 560 | 20240111 | 091200 | 249347190 | 5610 | 5610 | 5610 | 5600 | 564 |
| 561 | 20240111 | 091100 | 246188250 | 5610 | 5600 | 5610 | 5590 | 990 |
| 562 | 20240111 | 091000 | 240651890 | 5590 | 5590 | 5620 | 5590 | 1736 |
| 563 | 20240111 | 090900 | 230932990 | 5590 | 5620 | 5620 | 5590 | 7235 |
| 564 | 20240111 | 090800 | 190356720 | 5620 | 5630 | 5630 | 5620 | 2621 |
| 565 | 20240111 | 090700 | 175624670 | 5630 | 5630 | 5640 | 5610 | 5093 |
| 566 | 20240111 | 090600 | 147032780 | 5630 | 5640 | 5640 | 5620 | 2998 |
| 567 | 20240111 | 090500 | 130150190 | 5640 | 5650 | 5650 | 5630 | 942 |
| 568 | 20240111 | 090400 | 124833050 | 5660 | 5620 | 5660 | 5620 | 510 |
| 569 | 20240111 | 090300 | 121960460 | 5630 | 5650 | 5650 | 5630 | 3822 |
| 570 | 20240111 | 090200 | 100418130 | 5660 | 5640 | 5670 | 5640 | 776 |
| 571 | 20240111 | 090100 | 96020690 | 5640 | 5680 | 5710 | 5640 | 7869 |
| 572 | 20240111 | 090000 | 51480600 | 5710 | 5690 | 5720 | 5680 | 9044 |