29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 3 | 20240108 | 183700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20240108 | 183600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20240108 | 183500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20240108 | 183400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20240108 | 183300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20240108 | 183200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20240108 | 183100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20240108 | 183000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20240108 | 182900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20240108 | 182800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20240108 | 182700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20240108 | 182600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20240108 | 182500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20240108 | 182400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20240108 | 182300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20240108 | 182200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20240108 | 182100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20240108 | 182000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20240108 | 181900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20240108 | 181800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20240108 | 181700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20240108 | 181600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20240108 | 181500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20240108 | 181400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20240108 | 181300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20240108 | 181200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20240108 | 181100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20240108 | 181000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20240108 | 180900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20240108 | 180800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 33 | 20240108 | 180700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20240108 | 180600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20240108 | 180500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20240108 | 180400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20240108 | 180300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20240108 | 180200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20240108 | 180100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20240108 | 180000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20240108 | 175900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20240108 | 175800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20240108 | 175700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20240108 | 175600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20240108 | 175500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20240108 | 175400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20240108 | 175300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20240108 | 175200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20240108 | 175100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20240108 | 175000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20240108 | 174900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20240108 | 174800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20240108 | 174700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20240108 | 174600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20240108 | 174500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20240108 | 174400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20240108 | 174300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20240108 | 174200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20240108 | 174100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20240108 | 174000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20240108 | 173900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20240108 | 173800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 63 | 20240108 | 173700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20240108 | 173600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20240108 | 173500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20240108 | 173400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20240108 | 173300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20240108 | 173200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20240108 | 173100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20240108 | 173000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20240108 | 172900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20240108 | 172800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20240108 | 172700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20240108 | 172600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20240108 | 172500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20240108 | 172400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20240108 | 172300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20240108 | 172200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20240108 | 172100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20240108 | 172000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20240108 | 171900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20240108 | 171800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20240108 | 171700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20240108 | 171600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20240108 | 171500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20240108 | 171400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20240108 | 171300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20240108 | 171200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20240108 | 171100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20240108 | 171000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20240108 | 170900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20240108 | 170800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 93 | 20240108 | 170700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20240108 | 170600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20240108 | 170500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20240108 | 170400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20240108 | 170300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20240108 | 170200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20240108 | 170100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20240108 | 170000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20240108 | 165900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20240108 | 165800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20240108 | 165700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20240108 | 165600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20240108 | 165500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20240108 | 165400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20240108 | 165300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20240108 | 165200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20240108 | 165100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20240108 | 165000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20240108 | 164900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20240108 | 164800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20240108 | 164700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20240108 | 164600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20240108 | 164500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20240108 | 164400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20240108 | 164300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20240108 | 164200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20240108 | 164100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20240108 | 164000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20240108 | 163900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20240108 | 163800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 123 | 20240108 | 163700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20240108 | 163600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20240108 | 163500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20240108 | 163400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20240108 | 163300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20240108 | 163200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20240108 | 163100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20240108 | 163000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20240108 | 162900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20240108 | 162800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20240108 | 162700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20240108 | 162600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20240108 | 162500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20240108 | 162400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20240108 | 162300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20240108 | 162200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20240108 | 162100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20240108 | 162000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20240108 | 161900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20240108 | 161800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20240108 | 161700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20240108 | 161600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20240108 | 161500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20240108 | 161400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20240108 | 161300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20240108 | 161200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20240108 | 161100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20240108 | 161000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20240108 | 160900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20240108 | 160800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 153 | 20240108 | 160700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20240108 | 160600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20240108 | 160500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20240108 | 160400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20240108 | 160300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20240108 | 160200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20240108 | 160100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20240108 | 160000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20240108 | 155900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20240108 | 155800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20240108 | 155700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20240108 | 155600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20240108 | 155500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20240108 | 155400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20240108 | 155300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20240108 | 155200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20240108 | 155100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20240108 | 155000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20240108 | 154900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20240108 | 154800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20240108 | 154700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20240108 | 154600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20240108 | 154500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20240108 | 154400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20240108 | 154300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20240108 | 154200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20240108 | 154100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20240108 | 154000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20240108 | 153900 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20240108 | 153800 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 183 | 20240108 | 153700 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20240108 | 153600 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20240108 | 153500 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20240108 | 153400 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20240108 | 153300 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20240108 | 153200 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20240108 | 153100 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20240108 | 153000 | 3325463270 | 5430 | 5430 | 5430 | 5430 | 8196 |
| 191 | 20240108 | 152900 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 192 | 20240108 | 152800 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 193 | 20240108 | 152700 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 194 | 20240108 | 152600 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 195 | 20240108 | 152500 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 196 | 20240108 | 152400 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 197 | 20240108 | 152300 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 198 | 20240108 | 152200 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 199 | 20240108 | 152100 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 200 | 20240108 | 152000 | 3280958990 | 5440 | 5440 | 5440 | 5440 | 0 |
| 201 | 20240108 | 151900 | 3280958990 | 5440 | 5450 | 5460 | 5440 | 2615 |
| 202 | 20240108 | 151800 | 3266718310 | 5450 | 5450 | 5460 | 5450 | 532 |
| 203 | 20240108 | 151700 | 3263818900 | 5450 | 5460 | 5460 | 5450 | 2012 |
| 204 | 20240108 | 151600 | 3252851020 | 5450 | 5450 | 5450 | 5450 | 1697 |
| 205 | 20240108 | 151500 | 3243602370 | 5450 | 5460 | 5460 | 5450 | 217 |
| 206 | 20240108 | 151400 | 3242419250 | 5460 | 5460 | 5460 | 5460 | 201 |
| 207 | 20240108 | 151300 | 3241321790 | 5460 | 5450 | 5460 | 5450 | 1302 |
| 208 | 20240108 | 151200 | 3234225860 | 5450 | 5450 | 5450 | 5440 | 16 |
| 209 | 20240108 | 151100 | 3234138670 | 5440 | 5440 | 5440 | 5440 | 61 |
| 210 | 20240108 | 151000 | 3233806830 | 5440 | 5440 | 5440 | 5440 | 303 |
| 211 | 20240108 | 150900 | 3232158510 | 5450 | 5440 | 5450 | 5440 | 603 |
| 212 | 20240108 | 150800 | 3228875650 | 5440 | 5440 | 5440 | 5440 | 160 |
| 213 | 20240108 | 150700 | 3228005250 | 5430 | 5440 | 5440 | 5430 | 186 |
| 214 | 20240108 | 150600 | 3226995110 | 5430 | 5430 | 5430 | 5430 | 3340 |
| 215 | 20240108 | 150500 | 3208858910 | 5430 | 5430 | 5430 | 5430 | 2653 |
| 216 | 20240108 | 150400 | 3194453120 | 5430 | 5440 | 5440 | 5430 | 1896 |
| 217 | 20240108 | 150300 | 3184148500 | 5430 | 5440 | 5440 | 5430 | 338 |
| 218 | 20240108 | 150200 | 3182312170 | 5440 | 5440 | 5440 | 5430 | 567 |
| 219 | 20240108 | 150100 | 3179228860 | 5440 | 5440 | 5440 | 5440 | 151 |
| 220 | 20240108 | 150000 | 3178407420 | 5430 | 5430 | 5430 | 5430 | 521 |
| 221 | 20240108 | 145900 | 3175578390 | 5430 | 5430 | 5430 | 5430 | 975 |
| 222 | 20240108 | 145800 | 3170284140 | 5430 | 5430 | 5450 | 5430 | 1181 |
| 223 | 20240108 | 145700 | 3163870890 | 5430 | 5430 | 5430 | 5430 | 1 |
| 224 | 20240108 | 145600 | 3163865460 | 5430 | 5430 | 5430 | 5430 | 752 |
| 225 | 20240108 | 145500 | 3159782100 | 5430 | 5440 | 5440 | 5430 | 5028 |
| 226 | 20240108 | 145400 | 3132479560 | 5450 | 5450 | 5450 | 5450 | 0 |
| 227 | 20240108 | 145300 | 3132479560 | 5450 | 5450 | 5450 | 5430 | 3187 |
| 228 | 20240108 | 145200 | 3115139930 | 5450 | 5450 | 5450 | 5450 | 37 |
| 229 | 20240108 | 145100 | 3114938280 | 5450 | 5450 | 5450 | 5440 | 1100 |
| 230 | 20240108 | 145000 | 3108954110 | 5450 | 5450 | 5450 | 5450 | 185 |
| 231 | 20240108 | 144900 | 3107945860 | 5450 | 5450 | 5450 | 5450 | 1 |
| 232 | 20240108 | 144800 | 3107940410 | 5440 | 5440 | 5440 | 5440 | 934 |
| 233 | 20240108 | 144700 | 3102859450 | 5450 | 5450 | 5450 | 5450 | 4 |
| 234 | 20240108 | 144600 | 3102837650 | 5450 | 5450 | 5450 | 5450 | 60 |
| 235 | 20240108 | 144500 | 3102510650 | 5450 | 5440 | 5450 | 5440 | 109 |
| 236 | 20240108 | 144400 | 3101916630 | 5440 | 5450 | 5460 | 5440 | 363 |
| 237 | 20240108 | 144300 | 3099939220 | 5460 | 5460 | 5460 | 5460 | 3 |
| 238 | 20240108 | 144200 | 3099922840 | 5460 | 5460 | 5460 | 5460 | 3 |
| 239 | 20240108 | 144100 | 3099906460 | 5450 | 5450 | 5450 | 5450 | 950 |
| 240 | 20240108 | 144000 | 3094728960 | 5450 | 5460 | 5460 | 5450 | 105 |
| 241 | 20240108 | 143900 | 3094156660 | 5460 | 5460 | 5460 | 5460 | 1131 |
| 242 | 20240108 | 143800 | 3087981400 | 5460 | 5460 | 5460 | 5460 | 10 |
| 243 | 20240108 | 143700 | 3087926800 | 5460 | 5460 | 5460 | 5460 | 0 |
| 244 | 20240108 | 143600 | 3087926800 | 5460 | 5450 | 5460 | 5450 | 792 |
| 245 | 20240108 | 143500 | 3083603070 | 5450 | 5450 | 5450 | 5450 | 358 |
| 246 | 20240108 | 143400 | 3081651970 | 5450 | 5450 | 5450 | 5450 | 771 |
| 247 | 20240108 | 143300 | 3077450020 | 5450 | 5440 | 5450 | 5440 | 450 |
| 248 | 20240108 | 143200 | 3075001920 | 5440 | 5460 | 5460 | 5440 | 62 |
| 249 | 20240108 | 143100 | 3074664620 | 5460 | 5460 | 5460 | 5460 | 10 |
| 250 | 20240108 | 143000 | 3074610020 | 5440 | 5450 | 5450 | 5440 | 2306 |
| 251 | 20240108 | 142900 | 3062042720 | 5460 | 5460 | 5460 | 5460 | 3478 |
| 252 | 20240108 | 142800 | 3043052840 | 5460 | 5480 | 5480 | 5460 | 21 |
| 253 | 20240108 | 142700 | 3042937780 | 5480 | 5480 | 5480 | 5480 | 0 |
| 254 | 20240108 | 142600 | 3042937780 | 5480 | 5480 | 5480 | 5480 | 17 |
| 255 | 20240108 | 142500 | 3042844620 | 5480 | 5470 | 5480 | 5460 | 104 |
| 256 | 20240108 | 142400 | 3042276730 | 5470 | 5470 | 5470 | 5470 | 0 |
| 257 | 20240108 | 142300 | 3042276730 | 5470 | 5470 | 5470 | 5470 | 914 |
| 258 | 20240108 | 142200 | 3037277150 | 5470 | 5470 | 5470 | 5470 | 150 |
| 259 | 20240108 | 142100 | 3036456650 | 5470 | 5460 | 5470 | 5460 | 623 |
| 260 | 20240108 | 142000 | 3033049070 | 5460 | 5470 | 5470 | 5460 | 285 |
| 261 | 20240108 | 141900 | 3031491970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 262 | 20240108 | 141800 | 3031491970 | 5480 | 5480 | 5480 | 5480 | 1 |
| 263 | 20240108 | 141700 | 3031486490 | 5470 | 5470 | 5470 | 5470 | 425 |
| 264 | 20240108 | 141600 | 3029161740 | 5470 | 5470 | 5470 | 5470 | 350 |
| 265 | 20240108 | 141500 | 3027247240 | 5480 | 5470 | 5480 | 5470 | 4 |
| 266 | 20240108 | 141400 | 3027225350 | 5470 | 5470 | 5470 | 5470 | 50 |
| 267 | 20240108 | 141300 | 3026951850 | 5470 | 5470 | 5470 | 5470 | 50 |
| 268 | 20240108 | 141200 | 3026678350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 269 | 20240108 | 141100 | 3026678350 | 5480 | 5470 | 5480 | 5470 | 741 |
| 270 | 20240108 | 141000 | 3022625070 | 5470 | 5460 | 5470 | 5460 | 3 |
| 271 | 20240108 | 140900 | 3022608680 | 5460 | 5470 | 5470 | 5460 | 1265 |
| 272 | 20240108 | 140800 | 3015689180 | 5470 | 5470 | 5470 | 5470 | 945 |
| 273 | 20240108 | 140700 | 3010520030 | 5470 | 5470 | 5470 | 5470 | 200 |
| 274 | 20240108 | 140600 | 3009426030 | 5470 | 5470 | 5470 | 5470 | 8 |
| 275 | 20240108 | 140500 | 3009382270 | 5460 | 5460 | 5460 | 5460 | 714 |
| 276 | 20240108 | 140400 | 3005483830 | 5470 | 5460 | 5470 | 5460 | 100 |
| 277 | 20240108 | 140300 | 3004936870 | 5450 | 5450 | 5450 | 5450 | 500 |
| 278 | 20240108 | 140200 | 3002211870 | 5450 | 5450 | 5450 | 5450 | 447 |
| 279 | 20240108 | 140100 | 2999775720 | 5450 | 5470 | 5470 | 5450 | 3 |
| 280 | 20240108 | 140000 | 2999759350 | 5460 | 5460 | 5460 | 5460 | 288 |
| 281 | 20240108 | 135900 | 2998186870 | 5460 | 5460 | 5460 | 5460 | 70 |
| 282 | 20240108 | 135800 | 2997804670 | 5460 | 5460 | 5460 | 5460 | 50 |
| 283 | 20240108 | 135700 | 2997531670 | 5460 | 5460 | 5460 | 5460 | 98 |
| 284 | 20240108 | 135600 | 2996996590 | 5460 | 5460 | 5460 | 5460 | 1 |
| 285 | 20240108 | 135500 | 2996991130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 286 | 20240108 | 135400 | 2996991130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 287 | 20240108 | 135300 | 2996991130 | 5450 | 5450 | 5460 | 5450 | 338 |
| 288 | 20240108 | 135200 | 2995146020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 289 | 20240108 | 135100 | 2995146020 | 5450 | 5460 | 5460 | 5450 | 132 |
| 290 | 20240108 | 135000 | 2994426520 | 5450 | 5460 | 5460 | 5450 | 313 |
| 291 | 20240108 | 134900 | 2992719660 | 5450 | 5450 | 5450 | 5450 | 3 |
| 292 | 20240108 | 134800 | 2992703310 | 5450 | 5440 | 5450 | 5440 | 62 |
| 293 | 20240108 | 134700 | 2992365500 | 5440 | 5460 | 5460 | 5440 | 35 |
| 294 | 20240108 | 134600 | 2992174910 | 5440 | 5440 | 5460 | 5440 | 777 |
| 295 | 20240108 | 134500 | 2987945030 | 5440 | 5440 | 5440 | 5440 | 5587 |
| 296 | 20240108 | 134400 | 2957551750 | 5440 | 5440 | 5440 | 5440 | 450 |
| 297 | 20240108 | 134300 | 2955103750 | 5450 | 5450 | 5450 | 5450 | 43 |
| 298 | 20240108 | 134200 | 2954869400 | 5450 | 5460 | 5460 | 5450 | 1705 |
| 299 | 20240108 | 134100 | 2945576150 | 5450 | 5460 | 5460 | 5450 | 2103 |
| 300 | 20240108 | 134000 | 2934112700 | 5450 | 5450 | 5450 | 5450 | 300 |
| 301 | 20240108 | 133900 | 2932477700 | 5460 | 5460 | 5460 | 5460 | 245 |
| 302 | 20240108 | 133800 | 2931140000 | 5460 | 5460 | 5460 | 5460 | 605 |
| 303 | 20240108 | 133700 | 2927836700 | 5460 | 5470 | 5470 | 5460 | 2010 |
| 304 | 20240108 | 133600 | 2916861760 | 5470 | 5470 | 5470 | 5470 | 559 |
| 305 | 20240108 | 133500 | 2913804030 | 5470 | 5470 | 5470 | 5470 | 1105 |
| 306 | 20240108 | 133400 | 2907759680 | 5470 | 5480 | 5480 | 5470 | 135 |
| 307 | 20240108 | 133300 | 2907020880 | 5470 | 5470 | 5470 | 5470 | 100 |
| 308 | 20240108 | 133200 | 2906473880 | 5480 | 5480 | 5480 | 5480 | 40 |
| 309 | 20240108 | 133100 | 2906254680 | 5470 | 5470 | 5470 | 5470 | 237 |
| 310 | 20240108 | 133000 | 2904958290 | 5470 | 5470 | 5470 | 5470 | 736 |
| 311 | 20240108 | 132900 | 2900932370 | 5470 | 5470 | 5470 | 5470 | 0 |
| 312 | 20240108 | 132800 | 2900932370 | 5470 | 5480 | 5480 | 5470 | 30 |
| 313 | 20240108 | 132700 | 2900768250 | 5480 | 5470 | 5480 | 5470 | 9 |
| 314 | 20240108 | 132600 | 2900718990 | 5470 | 5470 | 5470 | 5470 | 3 |
| 315 | 20240108 | 132500 | 2900702580 | 5470 | 5470 | 5470 | 5470 | 329 |
| 316 | 20240108 | 132400 | 2898902950 | 5470 | 5470 | 5470 | 5470 | 761 |
| 317 | 20240108 | 132300 | 2894740280 | 5480 | 5470 | 5480 | 5470 | 380 |
| 318 | 20240108 | 132200 | 2892658260 | 5470 | 5480 | 5480 | 5470 | 306 |
| 319 | 20240108 | 132100 | 2890982440 | 5480 | 5480 | 5480 | 5480 | 3408 |
| 320 | 20240108 | 132000 | 2872306600 | 5490 | 5490 | 5490 | 5490 | 0 |
| 321 | 20240108 | 131900 | 2872306600 | 5490 | 5490 | 5490 | 5490 | 0 |
| 322 | 20240108 | 131800 | 2872306600 | 5490 | 5490 | 5490 | 5490 | 201 |
| 323 | 20240108 | 131700 | 2871203110 | 5490 | 5490 | 5490 | 5490 | 61 |
| 324 | 20240108 | 131600 | 2870868220 | 5490 | 5490 | 5490 | 5490 | 43 |
| 325 | 20240108 | 131500 | 2870632150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 326 | 20240108 | 131400 | 2870632150 | 5490 | 5480 | 5490 | 5480 | 70 |
| 327 | 20240108 | 131300 | 2870248350 | 5490 | 5490 | 5490 | 5490 | 10 |
| 328 | 20240108 | 131200 | 2870193450 | 5490 | 5490 | 5490 | 5490 | 105 |
| 329 | 20240108 | 131100 | 2869617000 | 5490 | 5490 | 5490 | 5490 | 72 |
| 330 | 20240108 | 131000 | 2869221720 | 5490 | 5490 | 5490 | 5490 | 491 |
| 331 | 20240108 | 130900 | 2866526130 | 5490 | 5490 | 5490 | 5490 | 2454 |
| 332 | 20240108 | 130800 | 2853053670 | 5500 | 5500 | 5500 | 5500 | 30 |
| 333 | 20240108 | 130700 | 2852888670 | 5520 | 5500 | 5520 | 5500 | 1325 |
| 334 | 20240108 | 130600 | 2845601110 | 5510 | 5510 | 5520 | 5510 | 520 |
| 335 | 20240108 | 130500 | 2842735810 | 5510 | 5520 | 5520 | 5510 | 2038 |
| 336 | 20240108 | 130400 | 2831498970 | 5510 | 5510 | 5510 | 5510 | 470 |
| 337 | 20240108 | 130300 | 2828909270 | 5510 | 5510 | 5510 | 5510 | 238 |
| 338 | 20240108 | 130200 | 2827597890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 339 | 20240108 | 130100 | 2827597890 | 5500 | 5500 | 5500 | 5500 | 423 |
| 340 | 20240108 | 130000 | 2825271390 | 5500 | 5500 | 5500 | 5500 | 6 |
| 341 | 20240108 | 125900 | 2825238390 | 5500 | 5510 | 5510 | 5500 | 501 |
| 342 | 20240108 | 125800 | 2822477890 | 5510 | 5510 | 5510 | 5510 | 102 |
| 343 | 20240108 | 125700 | 2821915870 | 5500 | 5500 | 5500 | 5500 | 2 |
| 344 | 20240108 | 125600 | 2821904870 | 5500 | 5490 | 5500 | 5490 | 309 |
| 345 | 20240108 | 125500 | 2820205380 | 5490 | 5500 | 5500 | 5490 | 100 |
| 346 | 20240108 | 125400 | 2819655490 | 5510 | 5510 | 5510 | 5510 | 2 |
| 347 | 20240108 | 125300 | 2819644470 | 5510 | 5500 | 5510 | 5500 | 13 |
| 348 | 20240108 | 125200 | 2819572930 | 5510 | 5500 | 5510 | 5500 | 472 |
| 349 | 20240108 | 125100 | 2816976730 | 5490 | 5500 | 5500 | 5490 | 600 |
| 350 | 20240108 | 125000 | 2813680620 | 5500 | 5500 | 5500 | 5500 | 340 |
| 351 | 20240108 | 124900 | 2811810620 | 5500 | 5500 | 5500 | 5500 | 35 |
| 352 | 20240108 | 124800 | 2811618120 | 5500 | 5500 | 5500 | 5500 | 40 |
| 353 | 20240108 | 124700 | 2811398120 | 5500 | 5500 | 5500 | 5500 | 2055 |
| 354 | 20240108 | 124600 | 2800095620 | 5500 | 5500 | 5500 | 5500 | 536 |
| 355 | 20240108 | 124500 | 2797147620 | 5510 | 5510 | 5510 | 5510 | 870 |
| 356 | 20240108 | 124400 | 2792353920 | 5510 | 5510 | 5510 | 5510 | 0 |
| 357 | 20240108 | 124300 | 2792353920 | 5510 | 5510 | 5510 | 5510 | 3 |
| 358 | 20240108 | 124200 | 2792337390 | 5510 | 5530 | 5530 | 5510 | 915 |
| 359 | 20240108 | 124100 | 2787287600 | 5520 | 5530 | 5530 | 5520 | 912 |
| 360 | 20240108 | 124000 | 2782249260 | 5520 | 5510 | 5520 | 5510 | 321 |
| 361 | 20240108 | 123900 | 2780477350 | 5510 | 5520 | 5520 | 5510 | 25 |
| 362 | 20240108 | 123800 | 2780339450 | 5510 | 5510 | 5510 | 5510 | 0 |
| 363 | 20240108 | 123700 | 2780339450 | 5510 | 5510 | 5510 | 5510 | 5 |
| 364 | 20240108 | 123600 | 2780311900 | 5510 | 5510 | 5510 | 5510 | 246 |
| 365 | 20240108 | 123500 | 2778956440 | 5510 | 5520 | 5520 | 5510 | 578 |
| 366 | 20240108 | 123400 | 2775765890 | 5530 | 5520 | 5530 | 5520 | 984 |
| 367 | 20240108 | 123300 | 2770328880 | 5520 | 5510 | 5520 | 5510 | 226 |
| 368 | 20240108 | 123200 | 2769081370 | 5510 | 5510 | 5510 | 5510 | 5 |
| 369 | 20240108 | 123100 | 2769053820 | 5510 | 5510 | 5520 | 5510 | 287 |
| 370 | 20240108 | 123000 | 2767472420 | 5530 | 5530 | 5530 | 5530 | 3 |
| 371 | 20240108 | 122900 | 2767455830 | 5510 | 5520 | 5520 | 5510 | 15 |
| 372 | 20240108 | 122800 | 2767373080 | 5510 | 5520 | 5520 | 5510 | 264 |
| 373 | 20240108 | 122700 | 2765918330 | 5520 | 5520 | 5520 | 5520 | 10 |
| 374 | 20240108 | 122600 | 2765863130 | 5530 | 5500 | 5530 | 5500 | 159 |
| 375 | 20240108 | 122500 | 2764983950 | 5500 | 5500 | 5500 | 5500 | 11 |
| 376 | 20240108 | 122400 | 2764923450 | 5500 | 5510 | 5510 | 5500 | 810 |
| 377 | 20240108 | 122300 | 2760468180 | 5510 | 5510 | 5510 | 5510 | 52 |
| 378 | 20240108 | 122200 | 2760181660 | 5510 | 5510 | 5510 | 5510 | 30 |
| 379 | 20240108 | 122100 | 2760016360 | 5510 | 5510 | 5510 | 5510 | 336 |
| 380 | 20240108 | 122000 | 2758165000 | 5510 | 5510 | 5510 | 5510 | 14 |
| 381 | 20240108 | 121900 | 2758087860 | 5510 | 5510 | 5510 | 5510 | 64 |
| 382 | 20240108 | 121800 | 2757735220 | 5510 | 5510 | 5520 | 5510 | 216 |
| 383 | 20240108 | 121700 | 2756545040 | 5510 | 5540 | 5540 | 5510 | 183 |
| 384 | 20240108 | 121600 | 2755531850 | 5540 | 5490 | 5540 | 5490 | 677 |
| 385 | 20240108 | 121500 | 2751787760 | 5490 | 5490 | 5490 | 5490 | 4 |
| 386 | 20240108 | 121400 | 2751765800 | 5500 | 5500 | 5500 | 5500 | 50 |
| 387 | 20240108 | 121300 | 2751490800 | 5500 | 5500 | 5500 | 5500 | 40 |
| 388 | 20240108 | 121200 | 2751270800 | 5490 | 5490 | 5500 | 5490 | 388 |
| 389 | 20240108 | 121100 | 2749140630 | 5490 | 5490 | 5500 | 5490 | 51 |
| 390 | 20240108 | 121000 | 2748860540 | 5500 | 5490 | 5500 | 5490 | 995 |
| 391 | 20240108 | 120900 | 2743389440 | 5490 | 5490 | 5490 | 5490 | 246 |
| 392 | 20240108 | 120800 | 2742038900 | 5510 | 5490 | 5510 | 5490 | 703 |
| 393 | 20240108 | 120700 | 2738176830 | 5490 | 5490 | 5490 | 5490 | 416 |
| 394 | 20240108 | 120600 | 2735892990 | 5490 | 5490 | 5490 | 5490 | 25 |
| 395 | 20240108 | 120500 | 2735755740 | 5490 | 5490 | 5490 | 5490 | 3 |
| 396 | 20240108 | 120400 | 2735739270 | 5500 | 5500 | 5500 | 5500 | 945 |
| 397 | 20240108 | 120300 | 2730541770 | 5510 | 5510 | 5510 | 5510 | 638 |
| 398 | 20240108 | 120200 | 2727026390 | 5510 | 5510 | 5510 | 5510 | 4 |
| 399 | 20240108 | 120100 | 2727004350 | 5510 | 5510 | 5520 | 5510 | 129 |
| 400 | 20240108 | 120000 | 2726292290 | 5520 | 5520 | 5520 | 5520 | 501 |
| 401 | 20240108 | 115900 | 2723526770 | 5520 | 5510 | 5520 | 5510 | 652 |
| 402 | 20240108 | 115800 | 2719929250 | 5510 | 5520 | 5520 | 5510 | 326 |
| 403 | 20240108 | 115700 | 2718129750 | 5520 | 5520 | 5520 | 5520 | 25 |
| 404 | 20240108 | 115600 | 2717991750 | 5520 | 5510 | 5520 | 5500 | 1845 |
| 405 | 20240108 | 115500 | 2707830080 | 5510 | 5520 | 5520 | 5510 | 5 |
| 406 | 20240108 | 115400 | 2707802490 | 5530 | 5520 | 5530 | 5520 | 924 |
| 407 | 20240108 | 115300 | 2702692790 | 5530 | 5530 | 5530 | 5530 | 742 |
| 408 | 20240108 | 115200 | 2698589530 | 5530 | 5520 | 5530 | 5520 | 853 |
| 409 | 20240108 | 115100 | 2693872790 | 5520 | 5520 | 5520 | 5510 | 1385 |
| 410 | 20240108 | 115000 | 2686227600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 411 | 20240108 | 114900 | 2686227600 | 5510 | 5510 | 5510 | 5510 | 2 |
| 412 | 20240108 | 114800 | 2686216580 | 5510 | 5510 | 5510 | 5510 | 451 |
| 413 | 20240108 | 114700 | 2683731570 | 5500 | 5500 | 5500 | 5500 | 60 |
| 414 | 20240108 | 114600 | 2683401570 | 5500 | 5500 | 5500 | 5500 | 53 |
| 415 | 20240108 | 114500 | 2683110070 | 5490 | 5490 | 5490 | 5490 | 55 |
| 416 | 20240108 | 114400 | 2682808120 | 5490 | 5490 | 5490 | 5490 | 2 |
| 417 | 20240108 | 114300 | 2682797140 | 5490 | 5490 | 5490 | 5490 | 174 |
| 418 | 20240108 | 114200 | 2681841880 | 5490 | 5490 | 5490 | 5490 | 193 |
| 419 | 20240108 | 114100 | 2680782310 | 5490 | 5480 | 5500 | 5480 | 903 |
| 420 | 20240108 | 114000 | 2675825830 | 5480 | 5490 | 5500 | 5480 | 1524 |
| 421 | 20240108 | 113900 | 2667457300 | 5500 | 5490 | 5500 | 5490 | 6 |
| 422 | 20240108 | 113800 | 2667424310 | 5490 | 5490 | 5490 | 5490 | 1041 |
| 423 | 20240108 | 113700 | 2661709220 | 5490 | 5490 | 5490 | 5490 | 282 |
| 424 | 20240108 | 113600 | 2660161040 | 5500 | 5510 | 5510 | 5500 | 2877 |
| 425 | 20240108 | 113500 | 2644325480 | 5510 | 5510 | 5510 | 5510 | 177 |
| 426 | 20240108 | 113400 | 2643350210 | 5520 | 5510 | 5520 | 5510 | 137 |
| 427 | 20240108 | 113300 | 2642595190 | 5510 | 5510 | 5510 | 5510 | 56 |
| 428 | 20240108 | 113200 | 2642286630 | 5510 | 5500 | 5510 | 5500 | 634 |
| 429 | 20240108 | 113100 | 2638793660 | 5510 | 5510 | 5510 | 5510 | 929 |
| 430 | 20240108 | 113000 | 2633674870 | 5510 | 5510 | 5510 | 5510 | 27 |
| 431 | 20240108 | 112900 | 2633526100 | 5520 | 5510 | 5520 | 5510 | 400 |
| 432 | 20240108 | 112800 | 2631319100 | 5510 | 5510 | 5510 | 5510 | 19 |
| 433 | 20240108 | 112700 | 2631214410 | 5510 | 5520 | 5520 | 5500 | 234 |
| 434 | 20240108 | 112600 | 2629924380 | 5500 | 5510 | 5510 | 5500 | 182 |
| 435 | 20240108 | 112500 | 2628923370 | 5490 | 5510 | 5510 | 5490 | 2845 |
| 436 | 20240108 | 112400 | 2613272710 | 5510 | 5510 | 5520 | 5510 | 228 |
| 437 | 20240108 | 112300 | 2612015020 | 5510 | 5510 | 5520 | 5510 | 1439 |
| 438 | 20240108 | 112200 | 2604086110 | 5510 | 5510 | 5510 | 5500 | 893 |
| 439 | 20240108 | 112100 | 2599165690 | 5510 | 5520 | 5520 | 5500 | 160 |
| 440 | 20240108 | 112000 | 2598284710 | 5520 | 5530 | 5530 | 5500 | 288 |
| 441 | 20240108 | 111900 | 2596693240 | 5530 | 5530 | 5540 | 5530 | 186 |
| 442 | 20240108 | 111800 | 2595664140 | 5490 | 5530 | 5530 | 5490 | 477 |
| 443 | 20240108 | 111700 | 2593045370 | 5530 | 5510 | 5530 | 5510 | 27 |
| 444 | 20240108 | 111600 | 2592896560 | 5490 | 5520 | 5520 | 5490 | 6125 |
| 445 | 20240108 | 111500 | 2559207510 | 5520 | 5520 | 5520 | 5520 | 352 |
| 446 | 20240108 | 111400 | 2557264470 | 5520 | 5520 | 5520 | 5520 | 433 |
| 447 | 20240108 | 111300 | 2554874310 | 5530 | 5520 | 5530 | 5520 | 161 |
| 448 | 20240108 | 111200 | 2553984480 | 5520 | 5530 | 5540 | 5520 | 1041 |
| 449 | 20240108 | 111100 | 2548230920 | 5530 | 5530 | 5530 | 5510 | 300 |
| 450 | 20240108 | 111000 | 2546572250 | 5510 | 5530 | 5530 | 5510 | 319 |
| 451 | 20240108 | 110900 | 2544812560 | 5510 | 5540 | 5540 | 5510 | 5812 |
| 452 | 20240108 | 110800 | 2512702780 | 5540 | 5540 | 5540 | 5540 | 683 |
| 453 | 20240108 | 110700 | 2508918960 | 5540 | 5550 | 5550 | 5540 | 1188 |
| 454 | 20240108 | 110600 | 2502335630 | 5550 | 5550 | 5560 | 5550 | 2752 |
| 455 | 20240108 | 110500 | 2487061330 | 5550 | 5550 | 5560 | 5550 | 1283 |
| 456 | 20240108 | 110400 | 2479935680 | 5550 | 5560 | 5570 | 5550 | 5165 |
| 457 | 20240108 | 110300 | 2451208310 | 5550 | 5560 | 5560 | 5550 | 1851 |
| 458 | 20240108 | 110200 | 2440920250 | 5560 | 5570 | 5570 | 5540 | 1461 |
| 459 | 20240108 | 110100 | 2432812470 | 5570 | 5560 | 5570 | 5540 | 10051 |
| 460 | 20240108 | 110000 | 2376940900 | 5560 | 5520 | 5560 | 5520 | 12475 |
| 461 | 20240108 | 105900 | 2307667350 | 5520 | 5510 | 5520 | 5510 | 27 |
| 462 | 20240108 | 105800 | 2307518370 | 5540 | 5520 | 5550 | 5510 | 15134 |
| 463 | 20240108 | 105700 | 2223784030 | 5510 | 5500 | 5510 | 5500 | 15 |
| 464 | 20240108 | 105600 | 2223701510 | 5500 | 5500 | 5500 | 5500 | 516 |
| 465 | 20240108 | 105500 | 2220863510 | 5500 | 5500 | 5500 | 5500 | 760 |
| 466 | 20240108 | 105400 | 2216683510 | 5510 | 5510 | 5520 | 5500 | 772 |
| 467 | 20240108 | 105300 | 2212428760 | 5520 | 5520 | 5520 | 5520 | 1 |
| 468 | 20240108 | 105200 | 2212423240 | 5510 | 5520 | 5520 | 5510 | 1124 |
| 469 | 20240108 | 105100 | 2206219370 | 5500 | 5500 | 5510 | 5490 | 5534 |
| 470 | 20240108 | 105000 | 2175760060 | 5500 | 5500 | 5500 | 5490 | 237 |
| 471 | 20240108 | 104900 | 2174456960 | 5510 | 5490 | 5510 | 5490 | 986 |
| 472 | 20240108 | 104800 | 2169033870 | 5480 | 5500 | 5500 | 5480 | 2179 |
| 473 | 20240108 | 104700 | 2157049390 | 5490 | 5480 | 5490 | 5470 | 1505 |
| 474 | 20240108 | 104600 | 2148789860 | 5480 | 5480 | 5480 | 5480 | 70 |
| 475 | 20240108 | 104500 | 2148406260 | 5480 | 5470 | 5480 | 5470 | 40 |
| 476 | 20240108 | 104400 | 2148187150 | 5460 | 5470 | 5470 | 5460 | 234 |
| 477 | 20240108 | 104300 | 2146907380 | 5470 | 5470 | 5480 | 5470 | 1849 |
| 478 | 20240108 | 104200 | 2136789880 | 5470 | 5460 | 5470 | 5460 | 2 |
| 479 | 20240108 | 104100 | 2136778950 | 5470 | 5470 | 5470 | 5460 | 192 |
| 480 | 20240108 | 104000 | 2135729630 | 5470 | 5480 | 5480 | 5470 | 203 |
| 481 | 20240108 | 103900 | 2134617220 | 5480 | 5480 | 5480 | 5460 | 259 |
| 482 | 20240108 | 103800 | 2133199100 | 5460 | 5460 | 5460 | 5460 | 172 |
| 483 | 20240108 | 103700 | 2132259980 | 5460 | 5460 | 5460 | 5460 | 2 |
| 484 | 20240108 | 103600 | 2132249060 | 5460 | 5470 | 5480 | 5460 | 2572 |
| 485 | 20240108 | 103500 | 2118205390 | 5490 | 5490 | 5490 | 5470 | 4297 |
| 486 | 20240108 | 103400 | 2094664900 | 5490 | 5490 | 5500 | 5490 | 3360 |
| 487 | 20240108 | 103300 | 2076196960 | 5490 | 5490 | 5490 | 5490 | 0 |
| 488 | 20240108 | 103200 | 2076196960 | 5490 | 5480 | 5490 | 5480 | 695 |
| 489 | 20240108 | 103100 | 2072381420 | 5490 | 5480 | 5490 | 5480 | 213 |
| 490 | 20240108 | 103000 | 2071214170 | 5490 | 5480 | 5490 | 5480 | 507 |
| 491 | 20240108 | 102900 | 2068435760 | 5480 | 5480 | 5490 | 5480 | 809 |
| 492 | 20240108 | 102800 | 2063998240 | 5480 | 5480 | 5480 | 5470 | 316 |
| 493 | 20240108 | 102700 | 2062266590 | 5480 | 5480 | 5480 | 5480 | 3 |
| 494 | 20240108 | 102600 | 2062250150 | 5480 | 5480 | 5480 | 5470 | 640 |
| 495 | 20240108 | 102500 | 2058744570 | 5480 | 5480 | 5490 | 5480 | 373 |
| 496 | 20240108 | 102400 | 2056700520 | 5480 | 5480 | 5480 | 5480 | 22 |
| 497 | 20240108 | 102300 | 2056579960 | 5480 | 5490 | 5500 | 5480 | 68 |
| 498 | 20240108 | 102200 | 2056206210 | 5500 | 5480 | 5500 | 5470 | 520 |
| 499 | 20240108 | 102100 | 2053354910 | 5470 | 5470 | 5470 | 5470 | 26 |
| 500 | 20240108 | 102000 | 2053212690 | 5470 | 5470 | 5490 | 5470 | 1836 |
| 501 | 20240108 | 101900 | 2043167690 | 5480 | 5500 | 5500 | 5480 | 5236 |
| 502 | 20240108 | 101800 | 2014436460 | 5500 | 5500 | 5510 | 5500 | 671 |
| 503 | 20240108 | 101700 | 2010745900 | 5510 | 5500 | 5510 | 5500 | 231 |
| 504 | 20240108 | 101600 | 2009475120 | 5500 | 5510 | 5510 | 5500 | 483 |
| 505 | 20240108 | 101500 | 2006818410 | 5510 | 5500 | 5510 | 5500 | 1098 |
| 506 | 20240108 | 101400 | 2000773490 | 5500 | 5510 | 5510 | 5500 | 359 |
| 507 | 20240108 | 101300 | 1998797620 | 5520 | 5510 | 5520 | 5500 | 4984 |
| 508 | 20240108 | 101200 | 1971348580 | 5520 | 5520 | 5520 | 5510 | 2663 |
| 509 | 20240108 | 101100 | 1956672500 | 5520 | 5500 | 5520 | 5500 | 8577 |
| 510 | 20240108 | 101000 | 1909397620 | 5500 | 5510 | 5510 | 5500 | 811 |
| 511 | 20240108 | 100900 | 1904930720 | 5510 | 5490 | 5510 | 5490 | 12557 |
| 512 | 20240108 | 100800 | 1835890420 | 5490 | 5500 | 5500 | 5480 | 924 |
| 513 | 20240108 | 100700 | 1830815730 | 5500 | 5470 | 5500 | 5470 | 8785 |
| 514 | 20240108 | 100600 | 1782615230 | 5470 | 5470 | 5470 | 5470 | 427 |
| 515 | 20240108 | 100500 | 1780279540 | 5480 | 5480 | 5480 | 5480 | 133 |
| 516 | 20240108 | 100400 | 1779550700 | 5480 | 5470 | 5480 | 5470 | 40 |
| 517 | 20240108 | 100300 | 1779331800 | 5470 | 5480 | 5480 | 5470 | 28 |
| 518 | 20240108 | 100200 | 1779178560 | 5480 | 5480 | 5480 | 5480 | 270 |
| 519 | 20240108 | 100100 | 1777698960 | 5480 | 5480 | 5480 | 5480 | 645 |
| 520 | 20240108 | 100000 | 1774164360 | 5480 | 5480 | 5490 | 5480 | 1146 |
| 521 | 20240108 | 095900 | 1767884130 | 5480 | 5480 | 5480 | 5480 | 673 |
| 522 | 20240108 | 095800 | 1764196090 | 5480 | 5470 | 5490 | 5470 | 2634 |
| 523 | 20240108 | 095700 | 1749762660 | 5480 | 5450 | 5480 | 5450 | 8964 |
| 524 | 20240108 | 095600 | 1700749490 | 5440 | 5430 | 5440 | 5430 | 814 |
| 525 | 20240108 | 095500 | 1696321450 | 5430 | 5430 | 5430 | 5430 | 91 |
| 526 | 20240108 | 095400 | 1695827320 | 5430 | 5430 | 5430 | 5430 | 60 |
| 527 | 20240108 | 095300 | 1695501520 | 5430 | 5440 | 5440 | 5430 | 111 |
| 528 | 20240108 | 095200 | 1694898740 | 5440 | 5440 | 5440 | 5430 | 845 |
| 529 | 20240108 | 095100 | 1690307390 | 5440 | 5450 | 5450 | 5440 | 47 |
| 530 | 20240108 | 095000 | 1690051700 | 5450 | 5450 | 5450 | 5440 | 106 |
| 531 | 20240108 | 094900 | 1689474700 | 5450 | 5450 | 5450 | 5450 | 155 |
| 532 | 20240108 | 094800 | 1688629950 | 5450 | 5450 | 5450 | 5450 | 0 |
| 533 | 20240108 | 094700 | 1688629950 | 5450 | 5450 | 5450 | 5440 | 913 |
| 534 | 20240108 | 094600 | 1683654300 | 5450 | 5450 | 5450 | 5450 | 2428 |
| 535 | 20240108 | 094500 | 1670421700 | 5460 | 5440 | 5460 | 5440 | 6688 |
| 536 | 20240108 | 094400 | 1633998710 | 5430 | 5440 | 5440 | 5430 | 382 |
| 537 | 20240108 | 094300 | 1631923450 | 5440 | 5440 | 5440 | 5430 | 501 |
| 538 | 20240108 | 094200 | 1629201010 | 5440 | 5430 | 5440 | 5420 | 1148 |
| 539 | 20240108 | 094100 | 1622975280 | 5430 | 5430 | 5430 | 5430 | 105 |
| 540 | 20240108 | 094000 | 1622405130 | 5430 | 5430 | 5430 | 5430 | 552 |
| 541 | 20240108 | 093900 | 1619407770 | 5430 | 5430 | 5430 | 5430 | 1206 |
| 542 | 20240108 | 093800 | 1612859190 | 5430 | 5430 | 5430 | 5420 | 311 |
| 543 | 20240108 | 093700 | 1611171250 | 5430 | 5430 | 5440 | 5430 | 1273 |
| 544 | 20240108 | 093600 | 1604258760 | 5430 | 5420 | 5430 | 5420 | 2074 |
| 545 | 20240108 | 093500 | 1592999970 | 5420 | 5420 | 5420 | 5410 | 2814 |
| 546 | 20240108 | 093400 | 1577754940 | 5410 | 5410 | 5420 | 5400 | 561 |
| 547 | 20240108 | 093300 | 1574722750 | 5420 | 5410 | 5420 | 5400 | 1318 |
| 548 | 20240108 | 093200 | 1567595250 | 5410 | 5410 | 5410 | 5400 | 1636 |
| 549 | 20240108 | 093100 | 1558754410 | 5410 | 5420 | 5420 | 5400 | 5641 |
| 550 | 20240108 | 093000 | 1528238550 | 5410 | 5430 | 5430 | 5410 | 481 |
| 551 | 20240108 | 092900 | 1525630480 | 5430 | 5440 | 5440 | 5420 | 4253 |
| 552 | 20240108 | 092800 | 1502565250 | 5430 | 5430 | 5430 | 5420 | 2202 |
| 553 | 20240108 | 092700 | 1490621990 | 5450 | 5430 | 5450 | 5420 | 1859 |
| 554 | 20240108 | 092600 | 1480533280 | 5430 | 5440 | 5440 | 5430 | 5110 |
| 555 | 20240108 | 092500 | 1452785970 | 5430 | 5440 | 5450 | 5430 | 5953 |
| 556 | 20240108 | 092400 | 1420445250 | 5430 | 5420 | 5430 | 5420 | 581 |
| 557 | 20240108 | 092300 | 1417296210 | 5420 | 5430 | 5430 | 5410 | 16217 |
| 558 | 20240108 | 092200 | 1329290390 | 5430 | 5450 | 5460 | 5430 | 14261 |
| 559 | 20240108 | 092100 | 1251760270 | 5450 | 5440 | 5450 | 5440 | 471 |
| 560 | 20240108 | 092000 | 1249196920 | 5440 | 5480 | 5480 | 5440 | 5631 |
| 561 | 20240108 | 091900 | 1218479870 | 5480 | 5460 | 5480 | 5460 | 1370 |
| 562 | 20240108 | 091800 | 1210997310 | 5460 | 5460 | 5460 | 5460 | 622 |
| 563 | 20240108 | 091700 | 1207601190 | 5460 | 5450 | 5460 | 5450 | 796 |
| 564 | 20240108 | 091600 | 1203257130 | 5450 | 5440 | 5460 | 5440 | 3725 |
| 565 | 20240108 | 091500 | 1182990870 | 5440 | 5450 | 5450 | 5440 | 2579 |
| 566 | 20240108 | 091400 | 1168938940 | 5450 | 5460 | 5460 | 5450 | 508 |
| 567 | 20240108 | 091300 | 1166165770 | 5450 | 5460 | 5460 | 5450 | 3187 |
| 568 | 20240108 | 091200 | 1148769730 | 5460 | 5460 | 5460 | 5440 | 3075 |
| 569 | 20240108 | 091100 | 1132015900 | 5460 | 5460 | 5460 | 5440 | 4619 |
| 570 | 20240108 | 091000 | 1106827300 | 5460 | 5470 | 5480 | 5460 | 3334 |
| 571 | 20240108 | 090900 | 1088598620 | 5470 | 5520 | 5520 | 5470 | 18128 |
| 572 | 20240108 | 090800 | 989254930 | 5520 | 5490 | 5520 | 5480 | 4305 |
| 573 | 20240108 | 090700 | 965595590 | 5490 | 5520 | 5520 | 5490 | 7231 |
| 574 | 20240108 | 090600 | 925804410 | 5510 | 5510 | 5530 | 5490 | 13584 |
| 575 | 20240108 | 090500 | 850941710 | 5510 | 5470 | 5510 | 5470 | 9837 |
| 576 | 20240108 | 090400 | 796922510 | 5480 | 5480 | 5480 | 5440 | 7094 |
| 577 | 20240108 | 090300 | 758211810 | 5480 | 5490 | 5500 | 5450 | 18387 |
| 578 | 20240108 | 090200 | 657607380 | 5490 | 5510 | 5520 | 5470 | 18426 |
| 579 | 20240108 | 090100 | 556383380 | 5520 | 5530 | 5560 | 5510 | 33611 |
| 580 | 20240108 | 090000 | 370144770 | 5530 | 5490 | 5570 | 5470 | 67206 |