28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 3 | 20240109 | 183000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20240109 | 182900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20240109 | 182800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20240109 | 182700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20240109 | 182600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20240109 | 182500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20240109 | 182400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20240109 | 182300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20240109 | 182200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20240109 | 182100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20240109 | 182000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20240109 | 181900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20240109 | 181800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20240109 | 181700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20240109 | 181600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20240109 | 181500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20240109 | 181400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20240109 | 181300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20240109 | 181200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20240109 | 181100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20240109 | 181000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20240109 | 180900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20240109 | 180800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20240109 | 180700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20240109 | 180600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20240109 | 180500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20240109 | 180400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20240109 | 180300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20240109 | 180200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20240109 | 180100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 33 | 20240109 | 180000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20240109 | 175900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20240109 | 175800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20240109 | 175700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20240109 | 175600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20240109 | 175500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20240109 | 175400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20240109 | 175300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20240109 | 175200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20240109 | 175100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20240109 | 175000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20240109 | 174900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20240109 | 174800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20240109 | 174700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20240109 | 174600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20240109 | 174500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20240109 | 174400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20240109 | 174300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20240109 | 174200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20240109 | 174100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20240109 | 174000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20240109 | 173900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20240109 | 173800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20240109 | 173700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20240109 | 173600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20240109 | 173500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20240109 | 173400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20240109 | 173300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20240109 | 173200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20240109 | 173100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 63 | 20240109 | 173000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20240109 | 172900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20240109 | 172800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20240109 | 172700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20240109 | 172600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20240109 | 172500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20240109 | 172400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20240109 | 172300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20240109 | 172200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20240109 | 172100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20240109 | 172000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20240109 | 171900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20240109 | 171800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20240109 | 171700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20240109 | 171600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20240109 | 171500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20240109 | 171400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20240109 | 171300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20240109 | 171200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20240109 | 171100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20240109 | 171000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20240109 | 170900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20240109 | 170800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20240109 | 170700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20240109 | 170600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20240109 | 170500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20240109 | 170400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20240109 | 170300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20240109 | 170200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20240109 | 170100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 93 | 20240109 | 170000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20240109 | 165900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20240109 | 165800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20240109 | 165700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20240109 | 165600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20240109 | 165500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20240109 | 165400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20240109 | 165300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20240109 | 165200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20240109 | 165100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20240109 | 165000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20240109 | 164900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20240109 | 164800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20240109 | 164700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20240109 | 164600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20240109 | 164500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20240109 | 164400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20240109 | 164300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20240109 | 164200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20240109 | 164100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20240109 | 164000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20240109 | 163900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20240109 | 163800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20240109 | 163700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20240109 | 163600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20240109 | 163500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20240109 | 163400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20240109 | 163300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20240109 | 163200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20240109 | 163100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 123 | 20240109 | 163000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20240109 | 162900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20240109 | 162800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20240109 | 162700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20240109 | 162600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20240109 | 162500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20240109 | 162400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20240109 | 162300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20240109 | 162200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20240109 | 162100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20240109 | 162000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20240109 | 161900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20240109 | 161800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20240109 | 161700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20240109 | 161600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20240109 | 161500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20240109 | 161400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20240109 | 161300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20240109 | 161200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20240109 | 161100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20240109 | 161000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20240109 | 160900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20240109 | 160800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20240109 | 160700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20240109 | 160600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20240109 | 160500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20240109 | 160400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20240109 | 160300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20240109 | 160200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20240109 | 160100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 153 | 20240109 | 160000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20240109 | 155900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20240109 | 155800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20240109 | 155700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20240109 | 155600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20240109 | 155500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20240109 | 155400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20240109 | 155300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20240109 | 155200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20240109 | 155100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20240109 | 155000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20240109 | 154900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20240109 | 154800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20240109 | 154700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20240109 | 154600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20240109 | 154500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20240109 | 154400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20240109 | 154300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20240109 | 154200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20240109 | 154100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20240109 | 154000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20240109 | 153900 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20240109 | 153800 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20240109 | 153700 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20240109 | 153600 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20240109 | 153500 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20240109 | 153400 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20240109 | 153300 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20240109 | 153200 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20240109 | 153100 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 183 | 20240109 | 153000 | 2955180420 | 5630 | 5630 | 5630 | 5630 | 8692 |
| 184 | 20240109 | 152900 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240109 | 152800 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240109 | 152700 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240109 | 152600 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240109 | 152500 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240109 | 152400 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240109 | 152300 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240109 | 152200 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240109 | 152100 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240109 | 152000 | 2906244460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240109 | 151900 | 2906244460 | 5660 | 5650 | 5660 | 5630 | 4094 |
| 195 | 20240109 | 151800 | 2883122860 | 5660 | 5660 | 5670 | 5650 | 3916 |
| 196 | 20240109 | 151700 | 2860974780 | 5650 | 5650 | 5660 | 5650 | 540 |
| 197 | 20240109 | 151600 | 2857920930 | 5660 | 5630 | 5660 | 5630 | 1489 |
| 198 | 20240109 | 151500 | 2849508290 | 5650 | 5650 | 5650 | 5650 | 112 |
| 199 | 20240109 | 151400 | 2848875490 | 5630 | 5640 | 5650 | 5630 | 15 |
| 200 | 20240109 | 151300 | 2848790910 | 5640 | 5640 | 5650 | 5640 | 103 |
| 201 | 20240109 | 151200 | 2848209980 | 5630 | 5630 | 5640 | 5630 | 261 |
| 202 | 20240109 | 151100 | 2846739530 | 5630 | 5640 | 5640 | 5630 | 1047 |
| 203 | 20240109 | 151000 | 2840835670 | 5650 | 5640 | 5650 | 5640 | 2353 |
| 204 | 20240109 | 150900 | 2827564630 | 5630 | 5630 | 5640 | 5630 | 127 |
| 205 | 20240109 | 150800 | 2826849610 | 5630 | 5630 | 5630 | 5630 | 536 |
| 206 | 20240109 | 150700 | 2823831930 | 5630 | 5640 | 5640 | 5630 | 103 |
| 207 | 20240109 | 150600 | 2823251090 | 5630 | 5640 | 5640 | 5630 | 47 |
| 208 | 20240109 | 150500 | 2822986120 | 5630 | 5630 | 5640 | 5630 | 27 |
| 209 | 20240109 | 150400 | 2822834080 | 5630 | 5630 | 5630 | 5630 | 1735 |
| 210 | 20240109 | 150300 | 2813066030 | 5630 | 5640 | 5640 | 5630 | 1015 |
| 211 | 20240109 | 150200 | 2807351500 | 5640 | 5630 | 5640 | 5630 | 1127 |
| 212 | 20240109 | 150100 | 2801006480 | 5630 | 5630 | 5630 | 5630 | 217 |
| 213 | 20240109 | 150000 | 2799784770 | 5630 | 5630 | 5630 | 5630 | 7 |
| 214 | 20240109 | 145900 | 2799745360 | 5630 | 5630 | 5640 | 5630 | 395 |
| 215 | 20240109 | 145800 | 2797518580 | 5630 | 5630 | 5630 | 5630 | 7 |
| 216 | 20240109 | 145700 | 2797479170 | 5630 | 5640 | 5640 | 5630 | 187 |
| 217 | 20240109 | 145600 | 2796425860 | 5640 | 5640 | 5640 | 5630 | 293 |
| 218 | 20240109 | 145500 | 2794775220 | 5640 | 5640 | 5640 | 5630 | 864 |
| 219 | 20240109 | 145400 | 2789902330 | 5640 | 5640 | 5640 | 5640 | 7 |
| 220 | 20240109 | 145300 | 2789862850 | 5640 | 5640 | 5640 | 5640 | 607 |
| 221 | 20240109 | 145200 | 2786439370 | 5640 | 5650 | 5650 | 5640 | 507 |
| 222 | 20240109 | 145100 | 2783574890 | 5650 | 5640 | 5650 | 5640 | 407 |
| 223 | 20240109 | 145000 | 2781278410 | 5640 | 5640 | 5640 | 5640 | 107 |
| 224 | 20240109 | 144900 | 2780674930 | 5640 | 5640 | 5640 | 5640 | 28 |
| 225 | 20240109 | 144800 | 2780517010 | 5650 | 5640 | 5650 | 5640 | 374 |
| 226 | 20240109 | 144700 | 2778404950 | 5640 | 5650 | 5650 | 5640 | 12 |
| 227 | 20240109 | 144600 | 2778337250 | 5640 | 5650 | 5650 | 5640 | 1095 |
| 228 | 20240109 | 144500 | 2772161170 | 5640 | 5640 | 5640 | 5640 | 107 |
| 229 | 20240109 | 144400 | 2771557690 | 5640 | 5650 | 5650 | 5640 | 781 |
| 230 | 20240109 | 144300 | 2767152010 | 5640 | 5650 | 5650 | 5640 | 117 |
| 231 | 20240109 | 144200 | 2766491180 | 5640 | 5640 | 5640 | 5640 | 7 |
| 232 | 20240109 | 144100 | 2766451700 | 5640 | 5650 | 5650 | 5640 | 118 |
| 233 | 20240109 | 144000 | 2765785170 | 5640 | 5640 | 5650 | 5640 | 212 |
| 234 | 20240109 | 143900 | 2764588490 | 5640 | 5640 | 5640 | 5640 | 24 |
| 235 | 20240109 | 143800 | 2764453130 | 5640 | 5650 | 5650 | 5640 | 10 |
| 236 | 20240109 | 143700 | 2764396710 | 5640 | 5650 | 5650 | 5640 | 39 |
| 237 | 20240109 | 143600 | 2764176650 | 5640 | 5640 | 5640 | 5640 | 7 |
| 238 | 20240109 | 143500 | 2764137170 | 5640 | 5640 | 5640 | 5640 | 7 |
| 239 | 20240109 | 143400 | 2764097690 | 5640 | 5640 | 5640 | 5640 | 70 |
| 240 | 20240109 | 143300 | 2763702890 | 5640 | 5650 | 5650 | 5640 | 313 |
| 241 | 20240109 | 143200 | 2761934510 | 5650 | 5660 | 5660 | 5650 | 224 |
| 242 | 20240109 | 143100 | 2760668440 | 5660 | 5660 | 5660 | 5660 | 106 |
| 243 | 20240109 | 143000 | 2760068480 | 5660 | 5660 | 5660 | 5660 | 1807 |
| 244 | 20240109 | 142900 | 2749840860 | 5660 | 5660 | 5670 | 5660 | 307 |
| 245 | 20240109 | 142800 | 2748101240 | 5660 | 5660 | 5670 | 5660 | 314 |
| 246 | 20240109 | 142700 | 2746323730 | 5660 | 5660 | 5660 | 5660 | 7 |
| 247 | 20240109 | 142600 | 2746284110 | 5670 | 5670 | 5670 | 5660 | 1684 |
| 248 | 20240109 | 142500 | 2736744130 | 5670 | 5670 | 5670 | 5670 | 6 |
| 249 | 20240109 | 142400 | 2736710110 | 5670 | 5670 | 5670 | 5670 | 22 |
| 250 | 20240109 | 142300 | 2736585370 | 5670 | 5670 | 5670 | 5660 | 151 |
| 251 | 20240109 | 142200 | 2735730300 | 5660 | 5670 | 5670 | 5660 | 93 |
| 252 | 20240109 | 142100 | 2735203850 | 5670 | 5670 | 5670 | 5670 | 10 |
| 253 | 20240109 | 142000 | 2735147150 | 5670 | 5670 | 5670 | 5660 | 44 |
| 254 | 20240109 | 141900 | 2734897790 | 5670 | 5670 | 5670 | 5670 | 343 |
| 255 | 20240109 | 141800 | 2732952980 | 5670 | 5670 | 5670 | 5670 | 63 |
| 256 | 20240109 | 141700 | 2732595770 | 5670 | 5670 | 5670 | 5660 | 280 |
| 257 | 20240109 | 141600 | 2731008180 | 5670 | 5670 | 5670 | 5670 | 882 |
| 258 | 20240109 | 141500 | 2726007240 | 5660 | 5660 | 5660 | 5660 | 5039 |
| 259 | 20240109 | 141400 | 2697486500 | 5660 | 5650 | 5660 | 5650 | 120 |
| 260 | 20240109 | 141300 | 2696808390 | 5650 | 5650 | 5650 | 5650 | 303 |
| 261 | 20240109 | 141200 | 2695096440 | 5650 | 5650 | 5650 | 5650 | 2310 |
| 262 | 20240109 | 141100 | 2682044940 | 5650 | 5650 | 5650 | 5650 | 305 |
| 263 | 20240109 | 141000 | 2680321690 | 5650 | 5650 | 5650 | 5650 | 39 |
| 264 | 20240109 | 140900 | 2680101340 | 5640 | 5650 | 5650 | 5640 | 1557 |
| 265 | 20240109 | 140800 | 2671319760 | 5660 | 5650 | 5660 | 5650 | 95 |
| 266 | 20240109 | 140700 | 2670782640 | 5650 | 5650 | 5650 | 5650 | 1 |
| 267 | 20240109 | 140600 | 2670776990 | 5650 | 5660 | 5660 | 5650 | 1030 |
| 268 | 20240109 | 140500 | 2664957480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 269 | 20240109 | 140400 | 2664957480 | 5660 | 5660 | 5660 | 5660 | 206 |
| 270 | 20240109 | 140300 | 2663791520 | 5660 | 5660 | 5660 | 5660 | 1473 |
| 271 | 20240109 | 140200 | 2655454340 | 5650 | 5660 | 5660 | 5650 | 502 |
| 272 | 20240109 | 140100 | 2652613040 | 5660 | 5650 | 5660 | 5650 | 759 |
| 273 | 20240109 | 140000 | 2648324570 | 5660 | 5660 | 5660 | 5660 | 3515 |
| 274 | 20240109 | 135900 | 2628429670 | 5660 | 5660 | 5660 | 5660 | 1517 |
| 275 | 20240109 | 135800 | 2619843450 | 5650 | 5650 | 5660 | 5640 | 2021 |
| 276 | 20240109 | 135700 | 2608406330 | 5650 | 5650 | 5650 | 5650 | 203 |
| 277 | 20240109 | 135600 | 2607259380 | 5650 | 5640 | 5650 | 5640 | 205 |
| 278 | 20240109 | 135500 | 2606103130 | 5650 | 5650 | 5650 | 5650 | 76 |
| 279 | 20240109 | 135400 | 2605673730 | 5650 | 5640 | 5650 | 5640 | 12 |
| 280 | 20240109 | 135300 | 2605605950 | 5640 | 5650 | 5650 | 5640 | 114 |
| 281 | 20240109 | 135200 | 2604962050 | 5650 | 5650 | 5650 | 5650 | 182 |
| 282 | 20240109 | 135100 | 2603933750 | 5650 | 5650 | 5660 | 5650 | 105 |
| 283 | 20240109 | 135000 | 2603339900 | 5660 | 5660 | 5660 | 5660 | 100 |
| 284 | 20240109 | 134900 | 2602773900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 285 | 20240109 | 134800 | 2602773900 | 5630 | 5640 | 5640 | 5630 | 1300 |
| 286 | 20240109 | 134700 | 2595450160 | 5640 | 5660 | 5660 | 5640 | 26 |
| 287 | 20240109 | 134600 | 2595303120 | 5650 | 5660 | 5660 | 5650 | 1734 |
| 288 | 20240109 | 134500 | 2585488690 | 5660 | 5660 | 5660 | 5660 | 1516 |
| 289 | 20240109 | 134400 | 2576908130 | 5660 | 5670 | 5670 | 5630 | 1417 |
| 290 | 20240109 | 134300 | 2568889050 | 5670 | 5670 | 5670 | 5660 | 99 |
| 291 | 20240109 | 134200 | 2568327760 | 5660 | 5660 | 5660 | 5660 | 402 |
| 292 | 20240109 | 134100 | 2566052440 | 5660 | 5650 | 5660 | 5650 | 306 |
| 293 | 20240109 | 134000 | 2564320780 | 5650 | 5650 | 5650 | 5650 | 330 |
| 294 | 20240109 | 133900 | 2562456280 | 5660 | 5650 | 5660 | 5650 | 466 |
| 295 | 20240109 | 133800 | 2559820180 | 5650 | 5650 | 5650 | 5650 | 958 |
| 296 | 20240109 | 133700 | 2554407480 | 5640 | 5640 | 5640 | 5640 | 262 |
| 297 | 20240109 | 133600 | 2552929800 | 5630 | 5630 | 5630 | 5630 | 1 |
| 298 | 20240109 | 133500 | 2552924170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 299 | 20240109 | 133400 | 2552924170 | 5620 | 5620 | 5630 | 5620 | 830 |
| 300 | 20240109 | 133300 | 2548257110 | 5630 | 5630 | 5630 | 5630 | 89 |
| 301 | 20240109 | 133200 | 2547756040 | 5620 | 5620 | 5640 | 5610 | 2454 |
| 302 | 20240109 | 133100 | 2533952700 | 5620 | 5630 | 5630 | 5620 | 2230 |
| 303 | 20240109 | 133000 | 2521419750 | 5630 | 5630 | 5630 | 5630 | 735 |
| 304 | 20240109 | 132900 | 2517281700 | 5630 | 5640 | 5650 | 5630 | 1135 |
| 305 | 20240109 | 132800 | 2510880900 | 5650 | 5640 | 5650 | 5640 | 542 |
| 306 | 20240109 | 132700 | 2507823010 | 5640 | 5650 | 5650 | 5640 | 32 |
| 307 | 20240109 | 132600 | 2507642220 | 5650 | 5650 | 5650 | 5650 | 10 |
| 308 | 20240109 | 132500 | 2507585720 | 5650 | 5630 | 5650 | 5630 | 203 |
| 309 | 20240109 | 132400 | 2506440500 | 5640 | 5630 | 5640 | 5630 | 458 |
| 310 | 20240109 | 132300 | 2503861780 | 5640 | 5640 | 5640 | 5640 | 10 |
| 311 | 20240109 | 132200 | 2503805380 | 5630 | 5630 | 5630 | 5630 | 33 |
| 312 | 20240109 | 132100 | 2503619590 | 5640 | 5650 | 5650 | 5640 | 1455 |
| 313 | 20240109 | 132000 | 2495410390 | 5640 | 5630 | 5640 | 5630 | 672 |
| 314 | 20240109 | 131900 | 2491624890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 315 | 20240109 | 131800 | 2491624890 | 5630 | 5630 | 5630 | 5630 | 0 |
| 316 | 20240109 | 131700 | 2491624890 | 5630 | 5630 | 5630 | 5630 | 666 |
| 317 | 20240109 | 131600 | 2487875310 | 5630 | 5640 | 5640 | 5630 | 1031 |
| 318 | 20240109 | 131500 | 2482070680 | 5630 | 5640 | 5650 | 5630 | 2660 |
| 319 | 20240109 | 131400 | 2467068660 | 5640 | 5630 | 5640 | 5630 | 1016 |
| 320 | 20240109 | 131300 | 2461347570 | 5630 | 5620 | 5630 | 5620 | 228 |
| 321 | 20240109 | 131200 | 2460065200 | 5620 | 5610 | 5630 | 5610 | 1196 |
| 322 | 20240109 | 131100 | 2453345680 | 5600 | 5610 | 5610 | 5600 | 825 |
| 323 | 20240109 | 131000 | 2448717930 | 5610 | 5600 | 5610 | 5590 | 1194 |
| 324 | 20240109 | 130900 | 2442031440 | 5590 | 5590 | 5590 | 5580 | 1135 |
| 325 | 20240109 | 130800 | 2435687640 | 5600 | 5590 | 5600 | 5590 | 55 |
| 326 | 20240109 | 130700 | 2435379660 | 5590 | 5590 | 5590 | 5580 | 560 |
| 327 | 20240109 | 130600 | 2432251260 | 5580 | 5580 | 5580 | 5580 | 0 |
| 328 | 20240109 | 130500 | 2432251260 | 5580 | 5580 | 5590 | 5580 | 1124 |
| 329 | 20240109 | 130400 | 2425978840 | 5580 | 5580 | 5580 | 5570 | 782 |
| 330 | 20240109 | 130300 | 2421616180 | 5580 | 5590 | 5590 | 5570 | 1497 |
| 331 | 20240109 | 130200 | 2413265230 | 5580 | 5590 | 5590 | 5580 | 2410 |
| 332 | 20240109 | 130100 | 2399814900 | 5590 | 5580 | 5590 | 5580 | 188 |
| 333 | 20240109 | 130000 | 2398765850 | 5580 | 5590 | 5590 | 5580 | 733 |
| 334 | 20240109 | 125900 | 2394675690 | 5580 | 5600 | 5610 | 5580 | 17685 |
| 335 | 20240109 | 125800 | 2295723700 | 5600 | 5610 | 5610 | 5600 | 1360 |
| 336 | 20240109 | 125700 | 2288107650 | 5610 | 5600 | 5610 | 5600 | 3756 |
| 337 | 20240109 | 125600 | 2267065450 | 5600 | 5600 | 5600 | 5600 | 1261 |
| 338 | 20240109 | 125500 | 2260003850 | 5610 | 5600 | 5610 | 5600 | 124 |
| 339 | 20240109 | 125400 | 2259309350 | 5600 | 5610 | 5610 | 5600 | 236 |
| 340 | 20240109 | 125300 | 2257986640 | 5610 | 5600 | 5610 | 5600 | 4562 |
| 341 | 20240109 | 125200 | 2232437430 | 5600 | 5610 | 5610 | 5600 | 531 |
| 342 | 20240109 | 125100 | 2229462770 | 5610 | 5610 | 5610 | 5610 | 6466 |
| 343 | 20240109 | 125000 | 2193188510 | 5620 | 5620 | 5620 | 5610 | 33 |
| 344 | 20240109 | 124900 | 2193003330 | 5610 | 5610 | 5620 | 5610 | 5541 |
| 345 | 20240109 | 124800 | 2161917320 | 5620 | 5620 | 5620 | 5620 | 430 |
| 346 | 20240109 | 124700 | 2159500720 | 5620 | 5610 | 5620 | 5610 | 528 |
| 347 | 20240109 | 124600 | 2156533760 | 5610 | 5610 | 5610 | 5610 | 1109 |
| 348 | 20240109 | 124500 | 2150312270 | 5620 | 5620 | 5620 | 5620 | 17 |
| 349 | 20240109 | 124400 | 2150216730 | 5620 | 5620 | 5620 | 5620 | 47 |
| 350 | 20240109 | 124300 | 2149952590 | 5630 | 5620 | 5630 | 5610 | 426 |
| 351 | 20240109 | 124200 | 2147560170 | 5620 | 5620 | 5620 | 5620 | 375 |
| 352 | 20240109 | 124100 | 2145452670 | 5630 | 5630 | 5630 | 5630 | 1 |
| 353 | 20240109 | 124000 | 2145447040 | 5630 | 5630 | 5630 | 5610 | 3144 |
| 354 | 20240109 | 123900 | 2127775540 | 5620 | 5630 | 5630 | 5620 | 2 |
| 355 | 20240109 | 123800 | 2127764290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 356 | 20240109 | 123700 | 2127764290 | 5620 | 5620 | 5620 | 5620 | 41 |
| 357 | 20240109 | 123600 | 2127533870 | 5620 | 5620 | 5630 | 5620 | 967 |
| 358 | 20240109 | 123500 | 2122099320 | 5630 | 5630 | 5630 | 5630 | 600 |
| 359 | 20240109 | 123400 | 2118721320 | 5630 | 5630 | 5630 | 5630 | 100 |
| 360 | 20240109 | 123300 | 2118158320 | 5630 | 5630 | 5630 | 5630 | 17 |
| 361 | 20240109 | 123200 | 2118062610 | 5630 | 5630 | 5630 | 5630 | 205 |
| 362 | 20240109 | 123100 | 2116908460 | 5630 | 5630 | 5630 | 5620 | 178 |
| 363 | 20240109 | 123000 | 2115907040 | 5620 | 5630 | 5630 | 5620 | 43 |
| 364 | 20240109 | 122900 | 2115665320 | 5630 | 5630 | 5630 | 5620 | 84 |
| 365 | 20240109 | 122800 | 2115193090 | 5630 | 5630 | 5630 | 5610 | 62 |
| 366 | 20240109 | 122700 | 2114845030 | 5630 | 5630 | 5630 | 5620 | 55 |
| 367 | 20240109 | 122600 | 2114535490 | 5630 | 5620 | 5630 | 5620 | 28 |
| 368 | 20240109 | 122500 | 2114378110 | 5630 | 5630 | 5630 | 5610 | 4 |
| 369 | 20240109 | 122400 | 2114355610 | 5620 | 5620 | 5620 | 5620 | 2439 |
| 370 | 20240109 | 122300 | 2100648430 | 5620 | 5620 | 5620 | 5620 | 316 |
| 371 | 20240109 | 122200 | 2098872510 | 5620 | 5620 | 5620 | 5620 | 105 |
| 372 | 20240109 | 122100 | 2098282410 | 5620 | 5620 | 5620 | 5620 | 83 |
| 373 | 20240109 | 122000 | 2097815950 | 5630 | 5620 | 5630 | 5620 | 1005 |
| 374 | 20240109 | 121900 | 2092167830 | 5620 | 5630 | 5630 | 5620 | 852 |
| 375 | 20240109 | 121800 | 2087376970 | 5620 | 5620 | 5620 | 5610 | 1034 |
| 376 | 20240109 | 121700 | 2081575190 | 5620 | 5620 | 5620 | 5610 | 270 |
| 377 | 20240109 | 121600 | 2080058410 | 5620 | 5630 | 5630 | 5610 | 5528 |
| 378 | 20240109 | 121500 | 2049014520 | 5630 | 5620 | 5630 | 5620 | 27 |
| 379 | 20240109 | 121400 | 2048862760 | 5630 | 5620 | 5630 | 5620 | 43 |
| 380 | 20240109 | 121300 | 2048621080 | 5620 | 5620 | 5630 | 5620 | 847 |
| 381 | 20240109 | 121200 | 2043860910 | 5630 | 5620 | 5630 | 5620 | 800 |
| 382 | 20240109 | 121100 | 2039362160 | 5620 | 5630 | 5630 | 5620 | 16 |
| 383 | 20240109 | 121000 | 2039272120 | 5640 | 5640 | 5640 | 5640 | 4 |
| 384 | 20240109 | 120900 | 2039249560 | 5620 | 5630 | 5630 | 5620 | 671 |
| 385 | 20240109 | 120800 | 2035476120 | 5640 | 5640 | 5640 | 5640 | 0 |
| 386 | 20240109 | 120700 | 2035476120 | 5640 | 5630 | 5640 | 5630 | 288 |
| 387 | 20240109 | 120600 | 2033852660 | 5630 | 5630 | 5630 | 5630 | 553 |
| 388 | 20240109 | 120500 | 2030739270 | 5630 | 5630 | 5630 | 5630 | 43 |
| 389 | 20240109 | 120400 | 2030497180 | 5630 | 5630 | 5630 | 5630 | 849 |
| 390 | 20240109 | 120300 | 2025717310 | 5630 | 5630 | 5630 | 5630 | 550 |
| 391 | 20240109 | 120200 | 2022620810 | 5620 | 5620 | 5620 | 5620 | 0 |
| 392 | 20240109 | 120100 | 2022620810 | 5620 | 5620 | 5620 | 5620 | 238 |
| 393 | 20240109 | 120000 | 2021283250 | 5620 | 5630 | 5630 | 5620 | 21 |
| 394 | 20240109 | 115900 | 2021165030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 395 | 20240109 | 115800 | 2021165030 | 5630 | 5630 | 5630 | 5620 | 1516 |
| 396 | 20240109 | 115700 | 2012640510 | 5630 | 5620 | 5630 | 5620 | 1059 |
| 397 | 20240109 | 115600 | 2006678350 | 5620 | 5620 | 5620 | 5620 | 161 |
| 398 | 20240109 | 115500 | 2005773530 | 5620 | 5630 | 5630 | 5620 | 1954 |
| 399 | 20240109 | 115400 | 1994781270 | 5630 | 5630 | 5630 | 5630 | 403 |
| 400 | 20240109 | 115300 | 1992512380 | 5620 | 5630 | 5630 | 5620 | 1558 |
| 401 | 20240109 | 115200 | 1983754020 | 5630 | 5630 | 5630 | 5630 | 521 |
| 402 | 20240109 | 115100 | 1980820790 | 5630 | 5630 | 5630 | 5630 | 122 |
| 403 | 20240109 | 115000 | 1980133930 | 5620 | 5620 | 5620 | 5620 | 207 |
| 404 | 20240109 | 114900 | 1978970590 | 5620 | 5630 | 5630 | 5620 | 310 |
| 405 | 20240109 | 114800 | 1977225390 | 5620 | 5620 | 5620 | 5620 | 40 |
| 406 | 20240109 | 114700 | 1977000590 | 5630 | 5620 | 5630 | 5620 | 2018 |
| 407 | 20240109 | 114600 | 1965639350 | 5630 | 5640 | 5640 | 5630 | 305 |
| 408 | 20240109 | 114500 | 1963921200 | 5630 | 5630 | 5630 | 5630 | 320 |
| 409 | 20240109 | 114400 | 1962119600 | 5630 | 5630 | 5630 | 5620 | 225 |
| 410 | 20240109 | 114300 | 1960853850 | 5630 | 5630 | 5630 | 5630 | 6 |
| 411 | 20240109 | 114200 | 1960820070 | 5630 | 5630 | 5630 | 5620 | 95 |
| 412 | 20240109 | 114100 | 1960285740 | 5630 | 5630 | 5630 | 5630 | 40 |
| 413 | 20240109 | 114000 | 1960060540 | 5630 | 5630 | 5630 | 5630 | 792 |
| 414 | 20240109 | 113900 | 1955601580 | 5630 | 5620 | 5630 | 5620 | 1962 |
| 415 | 20240109 | 113800 | 1944574640 | 5630 | 5630 | 5650 | 5630 | 796 |
| 416 | 20240109 | 113700 | 1940093020 | 5650 | 5640 | 5650 | 5610 | 21650 |
| 417 | 20240109 | 113600 | 1818362290 | 5640 | 5650 | 5650 | 5640 | 230 |
| 418 | 20240109 | 113500 | 1817064590 | 5650 | 5650 | 5650 | 5650 | 601 |
| 419 | 20240109 | 113400 | 1813668940 | 5640 | 5640 | 5640 | 5640 | 21 |
| 420 | 20240109 | 113300 | 1813550500 | 5650 | 5650 | 5650 | 5650 | 5 |
| 421 | 20240109 | 113200 | 1813522250 | 5650 | 5640 | 5650 | 5640 | 112 |
| 422 | 20240109 | 113100 | 1812890470 | 5640 | 5640 | 5640 | 5640 | 737 |
| 423 | 20240109 | 113000 | 1808733790 | 5640 | 5650 | 5650 | 5640 | 1560 |
| 424 | 20240109 | 112900 | 1799919800 | 5650 | 5640 | 5650 | 5640 | 928 |
| 425 | 20240109 | 112800 | 1794685730 | 5650 | 5650 | 5650 | 5650 | 10 |
| 426 | 20240109 | 112700 | 1794629230 | 5650 | 5650 | 5650 | 5650 | 550 |
| 427 | 20240109 | 112600 | 1791521730 | 5650 | 5640 | 5650 | 5640 | 500 |
| 428 | 20240109 | 112500 | 1788698730 | 5650 | 5650 | 5650 | 5650 | 320 |
| 429 | 20240109 | 112400 | 1786890730 | 5650 | 5650 | 5650 | 5650 | 252 |
| 430 | 20240109 | 112300 | 1785466930 | 5650 | 5650 | 5650 | 5650 | 26 |
| 431 | 20240109 | 112200 | 1785320030 | 5650 | 5650 | 5650 | 5650 | 34 |
| 432 | 20240109 | 112100 | 1785127930 | 5650 | 5650 | 5650 | 5650 | 132 |
| 433 | 20240109 | 112000 | 1784382130 | 5650 | 5650 | 5650 | 5650 | 414 |
| 434 | 20240109 | 111900 | 1782043030 | 5650 | 5650 | 5650 | 5650 | 25 |
| 435 | 20240109 | 111800 | 1781901780 | 5650 | 5640 | 5650 | 5640 | 620 |
| 436 | 20240109 | 111700 | 1778398980 | 5650 | 5650 | 5650 | 5650 | 1 |
| 437 | 20240109 | 111600 | 1778393330 | 5650 | 5650 | 5650 | 5650 | 609 |
| 438 | 20240109 | 111500 | 1774952480 | 5650 | 5650 | 5650 | 5640 | 49 |
| 439 | 20240109 | 111400 | 1774675660 | 5650 | 5650 | 5650 | 5650 | 5 |
| 440 | 20240109 | 111300 | 1774647410 | 5650 | 5650 | 5650 | 5640 | 1304 |
| 441 | 20240109 | 111200 | 1767292810 | 5650 | 5640 | 5650 | 5640 | 12 |
| 442 | 20240109 | 111100 | 1767225020 | 5640 | 5640 | 5650 | 5640 | 207 |
| 443 | 20240109 | 111000 | 1766057420 | 5640 | 5640 | 5640 | 5640 | 883 |
| 444 | 20240109 | 110900 | 1761077300 | 5650 | 5650 | 5650 | 5650 | 10 |
| 445 | 20240109 | 110800 | 1761020800 | 5650 | 5650 | 5650 | 5650 | 313 |
| 446 | 20240109 | 110700 | 1759252350 | 5650 | 5660 | 5660 | 5650 | 106 |
| 447 | 20240109 | 110600 | 1758652450 | 5650 | 5650 | 5650 | 5650 | 80 |
| 448 | 20240109 | 110500 | 1758200450 | 5650 | 5650 | 5650 | 5650 | 509 |
| 449 | 20240109 | 110400 | 1755324600 | 5650 | 5650 | 5650 | 5640 | 797 |
| 450 | 20240109 | 110300 | 1750829170 | 5650 | 5650 | 5650 | 5640 | 479 |
| 451 | 20240109 | 110200 | 1748126780 | 5650 | 5650 | 5650 | 5650 | 1708 |
| 452 | 20240109 | 110100 | 1738476580 | 5650 | 5650 | 5650 | 5650 | 472 |
| 453 | 20240109 | 110000 | 1735809780 | 5650 | 5640 | 5650 | 5640 | 666 |
| 454 | 20240109 | 105900 | 1732052540 | 5630 | 5640 | 5640 | 5630 | 118 |
| 455 | 20240109 | 105800 | 1731388100 | 5630 | 5630 | 5630 | 5630 | 865 |
| 456 | 20240109 | 105700 | 1726518150 | 5630 | 5640 | 5640 | 5630 | 139 |
| 457 | 20240109 | 105600 | 1725734810 | 5640 | 5650 | 5650 | 5640 | 4 |
| 458 | 20240109 | 105500 | 1725712240 | 5630 | 5630 | 5630 | 5620 | 1288 |
| 459 | 20240109 | 105400 | 1718460810 | 5630 | 5620 | 5630 | 5620 | 173 |
| 460 | 20240109 | 105300 | 1717488260 | 5620 | 5640 | 5640 | 5620 | 17240 |
| 461 | 20240109 | 105200 | 1620508150 | 5650 | 5630 | 5650 | 5630 | 1885 |
| 462 | 20240109 | 105100 | 1609877900 | 5630 | 5640 | 5640 | 5630 | 697 |
| 463 | 20240109 | 105000 | 1605947430 | 5640 | 5640 | 5640 | 5630 | 915 |
| 464 | 20240109 | 104900 | 1600787040 | 5640 | 5640 | 5640 | 5640 | 14 |
| 465 | 20240109 | 104800 | 1600708080 | 5640 | 5640 | 5640 | 5640 | 20 |
| 466 | 20240109 | 104700 | 1600595280 | 5640 | 5640 | 5640 | 5630 | 2404 |
| 467 | 20240109 | 104600 | 1587060650 | 5640 | 5650 | 5650 | 5640 | 7426 |
| 468 | 20240109 | 104500 | 1545176890 | 5650 | 5650 | 5650 | 5650 | 2210 |
| 469 | 20240109 | 104400 | 1532690390 | 5650 | 5650 | 5650 | 5650 | 274 |
| 470 | 20240109 | 104300 | 1531142290 | 5650 | 5670 | 5670 | 5650 | 2077 |
| 471 | 20240109 | 104200 | 1519407170 | 5660 | 5660 | 5660 | 5660 | 1243 |
| 472 | 20240109 | 104100 | 1512371790 | 5670 | 5670 | 5680 | 5670 | 34 |
| 473 | 20240109 | 104000 | 1512178890 | 5680 | 5660 | 5680 | 5660 | 233 |
| 474 | 20240109 | 103900 | 1510856950 | 5660 | 5650 | 5660 | 5650 | 669 |
| 475 | 20240109 | 103800 | 1507077080 | 5650 | 5660 | 5680 | 5650 | 450 |
| 476 | 20240109 | 103700 | 1504531220 | 5650 | 5660 | 5670 | 5650 | 5117 |
| 477 | 20240109 | 103600 | 1475530270 | 5660 | 5660 | 5660 | 5660 | 12 |
| 478 | 20240109 | 103500 | 1475462350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 479 | 20240109 | 103400 | 1475462350 | 5660 | 5650 | 5660 | 5650 | 861 |
| 480 | 20240109 | 103300 | 1470597690 | 5650 | 5650 | 5650 | 5650 | 1449 |
| 481 | 20240109 | 103200 | 1462410840 | 5650 | 5650 | 5650 | 5650 | 60 |
| 482 | 20240109 | 103100 | 1462071840 | 5650 | 5650 | 5660 | 5650 | 270 |
| 483 | 20240109 | 103000 | 1460546280 | 5660 | 5650 | 5660 | 5650 | 265 |
| 484 | 20240109 | 102900 | 1459047930 | 5650 | 5660 | 5660 | 5650 | 253 |
| 485 | 20240109 | 102800 | 1457617960 | 5660 | 5660 | 5660 | 5650 | 1028 |
| 486 | 20240109 | 102700 | 1451809480 | 5650 | 5660 | 5660 | 5650 | 117 |
| 487 | 20240109 | 102600 | 1451148310 | 5650 | 5660 | 5660 | 5650 | 48 |
| 488 | 20240109 | 102500 | 1450876830 | 5660 | 5660 | 5660 | 5650 | 307 |
| 489 | 20240109 | 102400 | 1449142240 | 5660 | 5660 | 5660 | 5660 | 16 |
| 490 | 20240109 | 102300 | 1449051680 | 5650 | 5660 | 5660 | 5650 | 205 |
| 491 | 20240109 | 102200 | 1447893280 | 5650 | 5660 | 5660 | 5650 | 864 |
| 492 | 20240109 | 102100 | 1443003650 | 5660 | 5650 | 5660 | 5650 | 494 |
| 493 | 20240109 | 102000 | 1440210820 | 5650 | 5650 | 5650 | 5650 | 0 |
| 494 | 20240109 | 101900 | 1440210820 | 5650 | 5650 | 5650 | 5650 | 500 |
| 495 | 20240109 | 101800 | 1437385820 | 5670 | 5660 | 5670 | 5650 | 2328 |
| 496 | 20240109 | 101700 | 1424209340 | 5670 | 5650 | 5670 | 5650 | 2805 |
| 497 | 20240109 | 101600 | 1408333230 | 5650 | 5640 | 5650 | 5640 | 1999 |
| 498 | 20240109 | 101500 | 1397049890 | 5640 | 5640 | 5640 | 5640 | 6 |
| 499 | 20240109 | 101400 | 1397016050 | 5640 | 5640 | 5650 | 5640 | 1514 |
| 500 | 20240109 | 101300 | 1388473660 | 5640 | 5660 | 5660 | 5640 | 1960 |
| 501 | 20240109 | 101200 | 1377418330 | 5660 | 5650 | 5660 | 5640 | 2259 |
| 502 | 20240109 | 101100 | 1364654600 | 5650 | 5660 | 5660 | 5650 | 828 |
| 503 | 20240109 | 101000 | 1359970720 | 5660 | 5650 | 5660 | 5650 | 855 |
| 504 | 20240109 | 100900 | 1355131720 | 5660 | 5660 | 5660 | 5650 | 205 |
| 505 | 20240109 | 100800 | 1353972420 | 5650 | 5660 | 5660 | 5650 | 226 |
| 506 | 20240109 | 100700 | 1352693560 | 5660 | 5660 | 5660 | 5650 | 735 |
| 507 | 20240109 | 100600 | 1348534460 | 5660 | 5660 | 5660 | 5660 | 212 |
| 508 | 20240109 | 100500 | 1347334540 | 5660 | 5650 | 5660 | 5650 | 25 |
| 509 | 20240109 | 100400 | 1347193240 | 5650 | 5650 | 5650 | 5640 | 1158 |
| 510 | 20240109 | 100300 | 1340650550 | 5650 | 5640 | 5650 | 5640 | 300 |
| 511 | 20240109 | 100200 | 1338956550 | 5640 | 5640 | 5650 | 5640 | 725 |
| 512 | 20240109 | 100100 | 1334867470 | 5650 | 5640 | 5650 | 5640 | 17 |
| 513 | 20240109 | 100000 | 1334771580 | 5650 | 5650 | 5650 | 5640 | 96 |
| 514 | 20240109 | 095900 | 1334229390 | 5650 | 5640 | 5650 | 5640 | 461 |
| 515 | 20240109 | 095800 | 1331628950 | 5630 | 5640 | 5640 | 5630 | 400 |
| 516 | 20240109 | 095700 | 1329375420 | 5630 | 5640 | 5640 | 5630 | 412 |
| 517 | 20240109 | 095600 | 1327052540 | 5640 | 5640 | 5640 | 5640 | 5054 |
| 518 | 20240109 | 095500 | 1298547980 | 5650 | 5650 | 5650 | 5650 | 452 |
| 519 | 20240109 | 095400 | 1295994180 | 5640 | 5650 | 5650 | 5640 | 391 |
| 520 | 20240109 | 095300 | 1293787690 | 5650 | 5650 | 5650 | 5650 | 278 |
| 521 | 20240109 | 095200 | 1292216990 | 5640 | 5650 | 5660 | 5640 | 1447 |
| 522 | 20240109 | 095100 | 1284042420 | 5670 | 5660 | 5670 | 5650 | 212 |
| 523 | 20240109 | 095000 | 1282843890 | 5660 | 5660 | 5660 | 5650 | 966 |
| 524 | 20240109 | 094900 | 1277379550 | 5660 | 5660 | 5660 | 5650 | 2120 |
| 525 | 20240109 | 094800 | 1265383900 | 5660 | 5650 | 5660 | 5650 | 15 |
| 526 | 20240109 | 094700 | 1265299010 | 5650 | 5650 | 5660 | 5650 | 1434 |
| 527 | 20240109 | 094600 | 1257196440 | 5650 | 5650 | 5650 | 5650 | 556 |
| 528 | 20240109 | 094500 | 1254055040 | 5650 | 5640 | 5650 | 5630 | 1499 |
| 529 | 20240109 | 094400 | 1245592570 | 5640 | 5640 | 5640 | 5630 | 289 |
| 530 | 20240109 | 094300 | 1243962630 | 5630 | 5640 | 5640 | 5630 | 1201 |
| 531 | 20240109 | 094200 | 1237196270 | 5630 | 5630 | 5650 | 5630 | 1909 |
| 532 | 20240109 | 094100 | 1226441780 | 5640 | 5650 | 5650 | 5630 | 419 |
| 533 | 20240109 | 094000 | 1224081030 | 5640 | 5640 | 5640 | 5630 | 355 |
| 534 | 20240109 | 093900 | 1222080810 | 5630 | 5630 | 5650 | 5630 | 701 |
| 535 | 20240109 | 093800 | 1218125960 | 5650 | 5650 | 5650 | 5640 | 1759 |
| 536 | 20240109 | 093700 | 1208201380 | 5660 | 5640 | 5660 | 5640 | 1065 |
| 537 | 20240109 | 093600 | 1202182550 | 5650 | 5650 | 5650 | 5640 | 70 |
| 538 | 20240109 | 093500 | 1201787250 | 5650 | 5660 | 5660 | 5640 | 1877 |
| 539 | 20240109 | 093400 | 1191173060 | 5660 | 5630 | 5660 | 5630 | 2225 |
| 540 | 20240109 | 093300 | 1178618140 | 5630 | 5640 | 5640 | 5620 | 4927 |
| 541 | 20240109 | 093200 | 1150877860 | 5640 | 5640 | 5640 | 5630 | 2547 |
| 542 | 20240109 | 093100 | 1136530190 | 5640 | 5660 | 5660 | 5630 | 13089 |
| 543 | 20240109 | 093000 | 1062617340 | 5660 | 5660 | 5660 | 5650 | 276 |
| 544 | 20240109 | 092900 | 1061055440 | 5650 | 5670 | 5670 | 5650 | 359 |
| 545 | 20240109 | 092800 | 1059025340 | 5670 | 5660 | 5670 | 5660 | 2020 |
| 546 | 20240109 | 092700 | 1047591230 | 5670 | 5660 | 5670 | 5660 | 1905 |
| 547 | 20240109 | 092600 | 1036804540 | 5670 | 5670 | 5670 | 5660 | 913 |
| 548 | 20240109 | 092500 | 1031631120 | 5660 | 5660 | 5670 | 5660 | 238 |
| 549 | 20240109 | 092400 | 1030281700 | 5670 | 5660 | 5670 | 5650 | 214 |
| 550 | 20240109 | 092300 | 1029070680 | 5650 | 5670 | 5670 | 5650 | 1450 |
| 551 | 20240109 | 092200 | 1020866760 | 5660 | 5670 | 5670 | 5660 | 605 |
| 552 | 20240109 | 092100 | 1017439990 | 5670 | 5660 | 5670 | 5660 | 884 |
| 553 | 20240109 | 092000 | 1012434390 | 5660 | 5680 | 5680 | 5650 | 928 |
| 554 | 20240109 | 091900 | 1007186530 | 5670 | 5700 | 5700 | 5660 | 1127 |
| 555 | 20240109 | 091800 | 1000785320 | 5700 | 5690 | 5700 | 5650 | 1684 |
| 556 | 20240109 | 091700 | 991242610 | 5700 | 5650 | 5700 | 5650 | 3629 |
| 557 | 20240109 | 091600 | 970654610 | 5660 | 5650 | 5660 | 5640 | 2462 |
| 558 | 20240109 | 091500 | 956759330 | 5660 | 5630 | 5660 | 5630 | 5161 |
| 559 | 20240109 | 091400 | 927668810 | 5630 | 5630 | 5640 | 5620 | 29587 |
| 560 | 20240109 | 091300 | 761093700 | 5620 | 5650 | 5660 | 5620 | 7133 |
| 561 | 20240109 | 091200 | 720875490 | 5660 | 5670 | 5680 | 5660 | 5742 |
| 562 | 20240109 | 091100 | 688323130 | 5660 | 5670 | 5670 | 5630 | 12945 |
| 563 | 20240109 | 091000 | 615258720 | 5660 | 5680 | 5680 | 5650 | 6080 |
| 564 | 20240109 | 090900 | 580815970 | 5680 | 5680 | 5680 | 5670 | 2208 |
| 565 | 20240109 | 090800 | 568296380 | 5680 | 5700 | 5700 | 5670 | 3430 |
| 566 | 20240109 | 090700 | 548827220 | 5700 | 5690 | 5700 | 5680 | 1549 |
| 567 | 20240109 | 090600 | 540010740 | 5690 | 5680 | 5700 | 5680 | 6570 |
| 568 | 20240109 | 090500 | 502664140 | 5690 | 5680 | 5690 | 5670 | 5493 |
| 569 | 20240109 | 090400 | 471461100 | 5680 | 5720 | 5740 | 5680 | 13249 |
| 570 | 20240109 | 090300 | 395813880 | 5720 | 5700 | 5720 | 5650 | 25953 |
| 571 | 20240109 | 090200 | 248312540 | 5710 | 5750 | 5750 | 5700 | 19056 |
| 572 | 20240109 | 090100 | 139174770 | 5750 | 5740 | 5790 | 5730 | 4302 |
| 573 | 20240109 | 090000 | 114417140 | 5760 | 5790 | 5800 | 5740 | 19813 |