28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 183000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 12834 |
| 3 | 20240109 | 182900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20240109 | 182800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20240109 | 182700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20240109 | 182600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20240109 | 182500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20240109 | 182400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20240109 | 182300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20240109 | 182200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20240109 | 182100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20240109 | 182000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20240109 | 181900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20240109 | 181800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20240109 | 181700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20240109 | 181600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20240109 | 181500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20240109 | 181400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20240109 | 181300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20240109 | 181200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20240109 | 181100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20240109 | 181000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20240109 | 180900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20240109 | 180800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20240109 | 180700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20240109 | 180600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20240109 | 180500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20240109 | 180400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20240109 | 180300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20240109 | 180200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20240109 | 180100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20240109 | 180000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 12834 |
| 33 | 20240109 | 175900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20240109 | 175800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20240109 | 175700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20240109 | 175600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20240109 | 175500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20240109 | 175400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20240109 | 175300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20240109 | 175200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20240109 | 175100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20240109 | 175000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20240109 | 174900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20240109 | 174800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20240109 | 174700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20240109 | 174600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20240109 | 174500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20240109 | 174400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20240109 | 174300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20240109 | 174200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20240109 | 174100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20240109 | 174000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20240109 | 173900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20240109 | 173800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20240109 | 173700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20240109 | 173600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20240109 | 173500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20240109 | 173400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20240109 | 173300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20240109 | 173200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20240109 | 173100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20240109 | 173000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 12834 |
| 63 | 20240109 | 172900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20240109 | 172800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20240109 | 172700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20240109 | 172600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20240109 | 172500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20240109 | 172400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20240109 | 172300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20240109 | 172200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20240109 | 172100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20240109 | 172000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20240109 | 171900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20240109 | 171800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20240109 | 171700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20240109 | 171600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20240109 | 171500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20240109 | 171400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20240109 | 171300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20240109 | 171200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20240109 | 171100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20240109 | 171000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20240109 | 170900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20240109 | 170800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20240109 | 170700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20240109 | 170600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20240109 | 170500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20240109 | 170400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20240109 | 170300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20240109 | 170200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20240109 | 170100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20240109 | 170000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 12834 |
| 93 | 20240109 | 165900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20240109 | 165800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20240109 | 165700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20240109 | 165600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20240109 | 165500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20240109 | 165400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20240109 | 165300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20240109 | 165200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20240109 | 165100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20240109 | 165000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20240109 | 164900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20240109 | 164800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20240109 | 164700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20240109 | 164600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20240109 | 164500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20240109 | 164400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20240109 | 164300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20240109 | 164200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20240109 | 164100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20240109 | 164000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20240109 | 163900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20240109 | 163800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20240109 | 163700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20240109 | 163600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20240109 | 163500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20240109 | 163400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20240109 | 163300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20240109 | 163200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20240109 | 163100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20240109 | 163000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 12834 |
| 123 | 20240109 | 162900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20240109 | 162800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20240109 | 162700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20240109 | 162600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20240109 | 162500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20240109 | 162400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20240109 | 162300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20240109 | 162200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20240109 | 162100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20240109 | 162000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20240109 | 161900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20240109 | 161800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20240109 | 161700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20240109 | 161600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20240109 | 161500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20240109 | 161400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20240109 | 161300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20240109 | 161200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20240109 | 161100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20240109 | 161000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20240109 | 160900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20240109 | 160800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20240109 | 160700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20240109 | 160600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20240109 | 160500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20240109 | 160400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20240109 | 160300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20240109 | 160200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20240109 | 160100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20240109 | 160000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 12834 |
| 153 | 20240109 | 155900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20240109 | 155800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20240109 | 155700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20240109 | 155600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20240109 | 155500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20240109 | 155400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20240109 | 155300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20240109 | 155200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20240109 | 155100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20240109 | 155000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20240109 | 154900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20240109 | 154800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20240109 | 154700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20240109 | 154600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20240109 | 154500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20240109 | 154400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20240109 | 154300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20240109 | 154200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20240109 | 154100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20240109 | 154000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20240109 | 153900 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20240109 | 153800 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20240109 | 153700 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20240109 | 153600 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20240109 | 153500 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20240109 | 153400 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20240109 | 153300 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20240109 | 153200 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20240109 | 153100 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20240109 | 153000 | 2087084990 | 5610 | 5610 | 5610 | 5610 | 25668 |
| 183 | 20240109 | 152900 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20240109 | 152800 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20240109 | 152700 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20240109 | 152600 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20240109 | 152500 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20240109 | 152400 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20240109 | 152300 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20240109 | 152200 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20240109 | 152100 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20240109 | 152000 | 2015086250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20240109 | 151900 | 2015086250 | 5610 | 5620 | 5620 | 5600 | 1749 |
| 194 | 20240109 | 151800 | 2005278970 | 5620 | 5600 | 5620 | 5600 | 1140 |
| 195 | 20240109 | 151700 | 1998882020 | 5610 | 5600 | 5610 | 5600 | 317 |
| 196 | 20240109 | 151600 | 1997106800 | 5600 | 5600 | 5600 | 5600 | 200 |
| 197 | 20240109 | 151500 | 1995986800 | 5610 | 5610 | 5610 | 5600 | 574 |
| 198 | 20240109 | 151400 | 1992769710 | 5600 | 5610 | 5610 | 5600 | 122 |
| 199 | 20240109 | 151300 | 1992086340 | 5610 | 5610 | 5610 | 5610 | 113 |
| 200 | 20240109 | 151200 | 1991452410 | 5620 | 5610 | 5620 | 5610 | 813 |
| 201 | 20240109 | 151100 | 1986891470 | 5610 | 5600 | 5610 | 5600 | 2135 |
| 202 | 20240109 | 151000 | 1974921980 | 5590 | 5590 | 5600 | 5590 | 522 |
| 203 | 20240109 | 150900 | 1972003190 | 5590 | 5580 | 5590 | 5580 | 1654 |
| 204 | 20240109 | 150800 | 1962767330 | 5580 | 5590 | 5590 | 5580 | 2087 |
| 205 | 20240109 | 150700 | 1951103170 | 5590 | 5590 | 5590 | 5590 | 47 |
| 206 | 20240109 | 150600 | 1950840440 | 5580 | 5590 | 5590 | 5580 | 459 |
| 207 | 20240109 | 150500 | 1948274740 | 5580 | 5580 | 5580 | 5580 | 692 |
| 208 | 20240109 | 150400 | 1944413380 | 5600 | 5600 | 5600 | 5600 | 1 |
| 209 | 20240109 | 150300 | 1944407780 | 5580 | 5590 | 5600 | 5580 | 357 |
| 210 | 20240109 | 150200 | 1942411100 | 5590 | 5590 | 5590 | 5590 | 110 |
| 211 | 20240109 | 150100 | 1941796200 | 5600 | 5600 | 5600 | 5600 | 31 |
| 212 | 20240109 | 150000 | 1941622600 | 5590 | 5590 | 5590 | 5580 | 1032 |
| 213 | 20240109 | 145900 | 1935857500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20240109 | 145800 | 1935857500 | 5590 | 5590 | 5590 | 5590 | 310 |
| 215 | 20240109 | 145700 | 1934124600 | 5600 | 5600 | 5600 | 5600 | 328 |
| 216 | 20240109 | 145600 | 1932287800 | 5600 | 5600 | 5610 | 5600 | 255 |
| 217 | 20240109 | 145500 | 1930858800 | 5600 | 5600 | 5600 | 5600 | 157 |
| 218 | 20240109 | 145400 | 1929979600 | 5590 | 5590 | 5590 | 5590 | 60 |
| 219 | 20240109 | 145300 | 1929644200 | 5590 | 5590 | 5590 | 5590 | 1 |
| 220 | 20240109 | 145200 | 1929638610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20240109 | 145100 | 1929638610 | 5590 | 5610 | 5610 | 5590 | 688 |
| 222 | 20240109 | 145000 | 1925785970 | 5620 | 5620 | 5620 | 5600 | 222 |
| 223 | 20240109 | 144900 | 1924542730 | 5620 | 5610 | 5620 | 5600 | 801 |
| 224 | 20240109 | 144800 | 1920051980 | 5620 | 5620 | 5620 | 5600 | 89 |
| 225 | 20240109 | 144700 | 1919553500 | 5600 | 5620 | 5620 | 5600 | 291 |
| 226 | 20240109 | 144600 | 1917923800 | 5620 | 5610 | 5620 | 5600 | 658 |
| 227 | 20240109 | 144500 | 1914234050 | 5620 | 5610 | 5620 | 5610 | 151 |
| 228 | 20240109 | 144400 | 1913386930 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20240109 | 144300 | 1913386930 | 5610 | 5620 | 5620 | 5610 | 470 |
| 230 | 20240109 | 144200 | 1910750130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20240109 | 144100 | 1910750130 | 5630 | 5620 | 5630 | 5600 | 2020 |
| 232 | 20240109 | 144000 | 1899397740 | 5620 | 5610 | 5620 | 5600 | 386 |
| 233 | 20240109 | 143900 | 1897231490 | 5600 | 5600 | 5600 | 5600 | 16 |
| 234 | 20240109 | 143800 | 1897141890 | 5600 | 5610 | 5610 | 5600 | 168 |
| 235 | 20240109 | 143700 | 1896199680 | 5610 | 5610 | 5610 | 5610 | 37 |
| 236 | 20240109 | 143600 | 1895992110 | 5610 | 5610 | 5610 | 5610 | 300 |
| 237 | 20240109 | 143500 | 1894309110 | 5610 | 5610 | 5610 | 5610 | 10 |
| 238 | 20240109 | 143400 | 1894253010 | 5600 | 5600 | 5600 | 5600 | 2 |
| 239 | 20240109 | 143300 | 1894241810 | 5610 | 5610 | 5610 | 5610 | 276 |
| 240 | 20240109 | 143200 | 1892693450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20240109 | 143100 | 1892693450 | 5610 | 5610 | 5610 | 5610 | 387 |
| 242 | 20240109 | 143000 | 1890522380 | 5610 | 5610 | 5610 | 5610 | 500 |
| 243 | 20240109 | 142900 | 1887717380 | 5610 | 5610 | 5610 | 5610 | 50 |
| 244 | 20240109 | 142800 | 1887436880 | 5610 | 5610 | 5620 | 5600 | 370 |
| 245 | 20240109 | 142700 | 1885360750 | 5610 | 5610 | 5610 | 5610 | 219 |
| 246 | 20240109 | 142600 | 1884132160 | 5610 | 5600 | 5610 | 5600 | 2460 |
| 247 | 20240109 | 142500 | 1870353560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20240109 | 142400 | 1870353560 | 5600 | 5600 | 5600 | 5600 | 165 |
| 249 | 20240109 | 142300 | 1869429560 | 5590 | 5590 | 5590 | 5590 | 11 |
| 250 | 20240109 | 142200 | 1869368070 | 5590 | 5590 | 5590 | 5590 | 301 |
| 251 | 20240109 | 142100 | 1867685480 | 5600 | 5600 | 5600 | 5600 | 32 |
| 252 | 20240109 | 142000 | 1867506280 | 5610 | 5590 | 5610 | 5590 | 1001 |
| 253 | 20240109 | 141900 | 1861908050 | 5590 | 5590 | 5590 | 5590 | 10 |
| 254 | 20240109 | 141800 | 1861852150 | 5590 | 5590 | 5590 | 5590 | 0 |
| 255 | 20240109 | 141700 | 1861852150 | 5590 | 5590 | 5590 | 5590 | 1 |
| 256 | 20240109 | 141600 | 1861846560 | 5590 | 5590 | 5590 | 5590 | 0 |
| 257 | 20240109 | 141500 | 1861846560 | 5590 | 5590 | 5590 | 5590 | 1100 |
| 258 | 20240109 | 141400 | 1855697560 | 5580 | 5600 | 5600 | 5580 | 2126 |
| 259 | 20240109 | 141300 | 1843832760 | 5600 | 5590 | 5600 | 5590 | 3 |
| 260 | 20240109 | 141200 | 1843815970 | 5590 | 5600 | 5600 | 5590 | 2 |
| 261 | 20240109 | 141100 | 1843804780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 262 | 20240109 | 141000 | 1843804780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 263 | 20240109 | 140900 | 1843804780 | 5600 | 5600 | 5600 | 5600 | 400 |
| 264 | 20240109 | 140800 | 1841564780 | 5600 | 5600 | 5600 | 5600 | 9 |
| 265 | 20240109 | 140700 | 1841514380 | 5580 | 5580 | 5580 | 5580 | 3691 |
| 266 | 20240109 | 140600 | 1820918600 | 5580 | 5580 | 5580 | 5580 | 1247 |
| 267 | 20240109 | 140500 | 1813960340 | 5580 | 5590 | 5590 | 5580 | 152 |
| 268 | 20240109 | 140400 | 1813111180 | 5590 | 5590 | 5590 | 5590 | 1 |
| 269 | 20240109 | 140300 | 1813105590 | 5590 | 5590 | 5590 | 5590 | 1000 |
| 270 | 20240109 | 140200 | 1807515590 | 5590 | 5610 | 5610 | 5590 | 2164 |
| 271 | 20240109 | 140100 | 1795400600 | 5610 | 5610 | 5610 | 5610 | 0 |
| 272 | 20240109 | 140000 | 1795400600 | 5610 | 5610 | 5610 | 5610 | 200 |
| 273 | 20240109 | 135900 | 1794278600 | 5620 | 5610 | 5620 | 5610 | 2864 |
| 274 | 20240109 | 135800 | 1778204080 | 5620 | 5630 | 5630 | 5620 | 2783 |
| 275 | 20240109 | 135700 | 1762546150 | 5620 | 5610 | 5620 | 5610 | 5150 |
| 276 | 20240109 | 135600 | 1733630950 | 5610 | 5600 | 5610 | 5600 | 601 |
| 277 | 20240109 | 135500 | 1730264340 | 5610 | 5600 | 5610 | 5600 | 141 |
| 278 | 20240109 | 135400 | 1729473340 | 5600 | 5600 | 5600 | 5600 | 937 |
| 279 | 20240109 | 135300 | 1724226140 | 5600 | 5600 | 5600 | 5600 | 154 |
| 280 | 20240109 | 135200 | 1723363740 | 5600 | 5590 | 5600 | 5590 | 179 |
| 281 | 20240109 | 135100 | 1722363120 | 5590 | 5590 | 5590 | 5590 | 20 |
| 282 | 20240109 | 135000 | 1722251320 | 5590 | 5590 | 5590 | 5590 | 222 |
| 283 | 20240109 | 134900 | 1721010340 | 5590 | 5600 | 5600 | 5590 | 1140 |
| 284 | 20240109 | 134800 | 1714637730 | 5590 | 5590 | 5590 | 5590 | 48 |
| 285 | 20240109 | 134700 | 1714369410 | 5600 | 5600 | 5600 | 5600 | 133 |
| 286 | 20240109 | 134600 | 1713624610 | 5600 | 5600 | 5600 | 5600 | 179 |
| 287 | 20240109 | 134500 | 1712622210 | 5590 | 5590 | 5590 | 5590 | 27 |
| 288 | 20240109 | 134400 | 1712471280 | 5590 | 5590 | 5590 | 5590 | 58 |
| 289 | 20240109 | 134300 | 1712147060 | 5590 | 5590 | 5590 | 5590 | 62 |
| 290 | 20240109 | 134200 | 1711800480 | 5590 | 5590 | 5590 | 5590 | 10 |
| 291 | 20240109 | 134100 | 1711744580 | 5590 | 5590 | 5590 | 5580 | 298 |
| 292 | 20240109 | 134000 | 1710078770 | 5590 | 5590 | 5590 | 5590 | 61 |
| 293 | 20240109 | 133900 | 1709737780 | 5590 | 5580 | 5590 | 5580 | 299 |
| 294 | 20240109 | 133800 | 1708067370 | 5580 | 5580 | 5590 | 5580 | 753 |
| 295 | 20240109 | 133700 | 1703862880 | 5580 | 5580 | 5580 | 5580 | 0 |
| 296 | 20240109 | 133600 | 1703862880 | 5580 | 5580 | 5580 | 5580 | 14 |
| 297 | 20240109 | 133500 | 1703784760 | 5590 | 5590 | 5590 | 5590 | 26 |
| 298 | 20240109 | 133400 | 1703639420 | 5580 | 5580 | 5580 | 5580 | 235 |
| 299 | 20240109 | 133300 | 1702328120 | 5590 | 5590 | 5590 | 5590 | 10 |
| 300 | 20240109 | 133200 | 1702272220 | 5590 | 5590 | 5590 | 5590 | 637 |
| 301 | 20240109 | 133100 | 1698711390 | 5590 | 5590 | 5590 | 5590 | 722 |
| 302 | 20240109 | 133000 | 1694675410 | 5600 | 5600 | 5600 | 5600 | 7 |
| 303 | 20240109 | 132900 | 1694636210 | 5600 | 5590 | 5600 | 5590 | 104 |
| 304 | 20240109 | 132800 | 1694054810 | 5600 | 5590 | 5600 | 5590 | 31 |
| 305 | 20240109 | 132700 | 1693881510 | 5590 | 5600 | 5600 | 5590 | 403 |
| 306 | 20240109 | 132600 | 1691628270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 307 | 20240109 | 132500 | 1691628270 | 5610 | 5600 | 5610 | 5600 | 102 |
| 308 | 20240109 | 132400 | 1691056100 | 5610 | 5590 | 5610 | 5590 | 538 |
| 309 | 20240109 | 132300 | 1688043820 | 5600 | 5610 | 5610 | 5590 | 17 |
| 310 | 20240109 | 132200 | 1687948720 | 5600 | 5610 | 5610 | 5580 | 18 |
| 311 | 20240109 | 132100 | 1687847870 | 5580 | 5590 | 5590 | 5580 | 206 |
| 312 | 20240109 | 132000 | 1686697490 | 5580 | 5600 | 5600 | 5580 | 800 |
| 313 | 20240109 | 131900 | 1682217510 | 5600 | 5580 | 5600 | 5580 | 134 |
| 314 | 20240109 | 131800 | 1681467710 | 5580 | 5600 | 5600 | 5580 | 157 |
| 315 | 20240109 | 131700 | 1680588710 | 5600 | 5600 | 5600 | 5600 | 1283 |
| 316 | 20240109 | 131600 | 1673403910 | 5600 | 5600 | 5600 | 5600 | 200 |
| 317 | 20240109 | 131500 | 1672283910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 318 | 20240109 | 131400 | 1672283910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 319 | 20240109 | 131300 | 1672283910 | 5590 | 5570 | 5590 | 5570 | 400 |
| 320 | 20240109 | 131200 | 1670049910 | 5570 | 5570 | 5570 | 5570 | 70 |
| 321 | 20240109 | 131100 | 1669660010 | 5570 | 5570 | 5570 | 5570 | 3 |
| 322 | 20240109 | 131000 | 1669643300 | 5570 | 5590 | 5590 | 5570 | 831 |
| 323 | 20240109 | 130900 | 1665005980 | 5590 | 5600 | 5600 | 5590 | 64 |
| 324 | 20240109 | 130800 | 1664648110 | 5580 | 5580 | 5580 | 5580 | 60 |
| 325 | 20240109 | 130700 | 1664313310 | 5580 | 5570 | 5580 | 5570 | 52 |
| 326 | 20240109 | 130600 | 1664023650 | 5570 | 5570 | 5570 | 5570 | 1 |
| 327 | 20240109 | 130500 | 1664018080 | 5570 | 5570 | 5570 | 5570 | 3 |
| 328 | 20240109 | 130400 | 1664001370 | 5570 | 5570 | 5570 | 5570 | 0 |
| 329 | 20240109 | 130300 | 1664001370 | 5570 | 5570 | 5570 | 5570 | 1768 |
| 330 | 20240109 | 130200 | 1654153610 | 5590 | 5600 | 5600 | 5590 | 829 |
| 331 | 20240109 | 130100 | 1649519370 | 5600 | 5570 | 5600 | 5570 | 1944 |
| 332 | 20240109 | 130000 | 1638644010 | 5570 | 5570 | 5570 | 5570 | 44 |
| 333 | 20240109 | 125900 | 1638398930 | 5580 | 5580 | 5580 | 5580 | 497 |
| 334 | 20240109 | 125800 | 1635625670 | 5580 | 5580 | 5580 | 5580 | 188 |
| 335 | 20240109 | 125700 | 1634576630 | 5590 | 5590 | 5590 | 5590 | 699 |
| 336 | 20240109 | 125600 | 1630669220 | 5590 | 5590 | 5590 | 5590 | 1 |
| 337 | 20240109 | 125500 | 1630663630 | 5590 | 5590 | 5590 | 5590 | 282 |
| 338 | 20240109 | 125400 | 1629087250 | 5590 | 5590 | 5590 | 5590 | 0 |
| 339 | 20240109 | 125300 | 1629087250 | 5590 | 5590 | 5590 | 5590 | 175 |
| 340 | 20240109 | 125200 | 1628109000 | 5590 | 5590 | 5590 | 5590 | 1 |
| 341 | 20240109 | 125100 | 1628103410 | 5590 | 5570 | 5590 | 5570 | 302 |
| 342 | 20240109 | 125000 | 1626421250 | 5580 | 5570 | 5580 | 5570 | 132 |
| 343 | 20240109 | 124900 | 1625685950 | 5570 | 5570 | 5570 | 5570 | 35 |
| 344 | 20240109 | 124800 | 1625491000 | 5570 | 5570 | 5570 | 5570 | 575 |
| 345 | 20240109 | 124700 | 1622288250 | 5570 | 5570 | 5570 | 5570 | 161 |
| 346 | 20240109 | 124600 | 1621391480 | 5570 | 5580 | 5580 | 5570 | 758 |
| 347 | 20240109 | 124500 | 1617169390 | 5570 | 5590 | 5590 | 5570 | 723 |
| 348 | 20240109 | 124400 | 1613141380 | 5590 | 5590 | 5590 | 5590 | 203 |
| 349 | 20240109 | 124300 | 1612006610 | 5590 | 5570 | 5590 | 5570 | 330 |
| 350 | 20240109 | 124200 | 1610168430 | 5570 | 5570 | 5570 | 5570 | 4 |
| 351 | 20240109 | 124100 | 1610146150 | 5560 | 5560 | 5570 | 5560 | 112 |
| 352 | 20240109 | 124000 | 1609523420 | 5590 | 5590 | 5590 | 5590 | 0 |
| 353 | 20240109 | 123900 | 1609523420 | 5590 | 5590 | 5590 | 5590 | 2 |
| 354 | 20240109 | 123800 | 1609512240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 355 | 20240109 | 123700 | 1609512240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 356 | 20240109 | 123600 | 1609512240 | 5590 | 5590 | 5590 | 5590 | 25 |
| 357 | 20240109 | 123500 | 1609372490 | 5560 | 5570 | 5590 | 5560 | 2249 |
| 358 | 20240109 | 123400 | 1596845560 | 5570 | 5580 | 5580 | 5570 | 1746 |
| 359 | 20240109 | 123300 | 1587116550 | 5580 | 5580 | 5590 | 5580 | 1112 |
| 360 | 20240109 | 123200 | 1580900590 | 5580 | 5580 | 5580 | 5580 | 80 |
| 361 | 20240109 | 123100 | 1580454190 | 5580 | 5580 | 5580 | 5580 | 20 |
| 362 | 20240109 | 123000 | 1580342590 | 5580 | 5570 | 5580 | 5570 | 2013 |
| 363 | 20240109 | 122900 | 1569126430 | 5560 | 5570 | 5570 | 5550 | 1657 |
| 364 | 20240109 | 122800 | 1559911100 | 5570 | 5580 | 5580 | 5570 | 1389 |
| 365 | 20240109 | 122700 | 1552160510 | 5590 | 5590 | 5590 | 5590 | 865 |
| 366 | 20240109 | 122600 | 1547325160 | 5590 | 5590 | 5600 | 5590 | 1030 |
| 367 | 20240109 | 122500 | 1541566460 | 5600 | 5600 | 5600 | 5600 | 1 |
| 368 | 20240109 | 122400 | 1541560860 | 5600 | 5600 | 5600 | 5600 | 1316 |
| 369 | 20240109 | 122300 | 1534191260 | 5600 | 5610 | 5610 | 5600 | 1575 |
| 370 | 20240109 | 122200 | 1525370850 | 5600 | 5600 | 5600 | 5600 | 95 |
| 371 | 20240109 | 122100 | 1524838850 | 5630 | 5630 | 5630 | 5630 | 0 |
| 372 | 20240109 | 122000 | 1524838850 | 5630 | 5600 | 5630 | 5600 | 683 |
| 373 | 20240109 | 121900 | 1520997310 | 5630 | 5620 | 5630 | 5620 | 13 |
| 374 | 20240109 | 121800 | 1520924240 | 5600 | 5590 | 5600 | 5590 | 677 |
| 375 | 20240109 | 121700 | 1517138000 | 5600 | 5600 | 5600 | 5600 | 65 |
| 376 | 20240109 | 121600 | 1516774000 | 5600 | 5600 | 5600 | 5590 | 406 |
| 377 | 20240109 | 121500 | 1514501110 | 5600 | 5610 | 5610 | 5600 | 137 |
| 378 | 20240109 | 121400 | 1513732910 | 5630 | 5600 | 5630 | 5600 | 160 |
| 379 | 20240109 | 121300 | 1512836880 | 5610 | 5630 | 5630 | 5610 | 660 |
| 380 | 20240109 | 121200 | 1509130620 | 5630 | 5610 | 5630 | 5610 | 4 |
| 381 | 20240109 | 121100 | 1509108160 | 5630 | 5630 | 5630 | 5610 | 139 |
| 382 | 20240109 | 121000 | 1508325790 | 5630 | 5610 | 5630 | 5610 | 2661 |
| 383 | 20240109 | 120900 | 1493368160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 384 | 20240109 | 120800 | 1493368160 | 5620 | 5610 | 5620 | 5610 | 403 |
| 385 | 20240109 | 120700 | 1491106960 | 5610 | 5620 | 5620 | 5610 | 353 |
| 386 | 20240109 | 120600 | 1489126620 | 5620 | 5610 | 5620 | 5610 | 309 |
| 387 | 20240109 | 120500 | 1487391960 | 5610 | 5610 | 5610 | 5610 | 131 |
| 388 | 20240109 | 120400 | 1486657050 | 5610 | 5600 | 5610 | 5600 | 116 |
| 389 | 20240109 | 120300 | 1486007200 | 5600 | 5600 | 5600 | 5600 | 205 |
| 390 | 20240109 | 120200 | 1484859200 | 5600 | 5600 | 5600 | 5600 | 120 |
| 391 | 20240109 | 120100 | 1484187200 | 5600 | 5600 | 5600 | 5600 | 10 |
| 392 | 20240109 | 120000 | 1484131200 | 5600 | 5600 | 5600 | 5600 | 1 |
| 393 | 20240109 | 115900 | 1484125600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 394 | 20240109 | 115800 | 1484125600 | 5590 | 5590 | 5590 | 5590 | 140 |
| 395 | 20240109 | 115700 | 1483343000 | 5590 | 5590 | 5590 | 5590 | 3151 |
| 396 | 20240109 | 115600 | 1465728910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 397 | 20240109 | 115500 | 1465728910 | 5590 | 5600 | 5600 | 5590 | 2215 |
| 398 | 20240109 | 115400 | 1453345890 | 5600 | 5610 | 5610 | 5600 | 11 |
| 399 | 20240109 | 115300 | 1453284190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 400 | 20240109 | 115200 | 1453284190 | 5620 | 5620 | 5620 | 5620 | 1 |
| 401 | 20240109 | 115100 | 1453278570 | 5600 | 5620 | 5620 | 5600 | 141 |
| 402 | 20240109 | 115000 | 1452488250 | 5620 | 5610 | 5620 | 5600 | 1602 |
| 403 | 20240109 | 114900 | 1443516020 | 5610 | 5610 | 5610 | 5600 | 2128 |
| 404 | 20240109 | 114800 | 1431594040 | 5610 | 5610 | 5610 | 5610 | 96 |
| 405 | 20240109 | 114700 | 1431055480 | 5620 | 5620 | 5620 | 5620 | 18 |
| 406 | 20240109 | 114600 | 1430954320 | 5610 | 5610 | 5610 | 5610 | 282 |
| 407 | 20240109 | 114500 | 1429372300 | 5620 | 5610 | 5620 | 5610 | 1131 |
| 408 | 20240109 | 114400 | 1423017970 | 5610 | 5580 | 5610 | 5580 | 2285 |
| 409 | 20240109 | 114300 | 1410245040 | 5580 | 5570 | 5580 | 5570 | 1541 |
| 410 | 20240109 | 114200 | 1401661660 | 5580 | 5580 | 5580 | 5580 | 204 |
| 411 | 20240109 | 114100 | 1400523340 | 5570 | 5570 | 5570 | 5570 | 1000 |
| 412 | 20240109 | 114000 | 1394953340 | 5570 | 5590 | 5590 | 5570 | 470 |
| 413 | 20240109 | 113900 | 1392335150 | 5580 | 5570 | 5580 | 5550 | 952 |
| 414 | 20240109 | 113800 | 1387044010 | 5560 | 5610 | 5610 | 5550 | 11781 |
| 415 | 20240109 | 113700 | 1321482400 | 5580 | 5590 | 5590 | 5580 | 1277 |
| 416 | 20240109 | 113600 | 1314348010 | 5590 | 5620 | 5620 | 5590 | 3385 |
| 417 | 20240109 | 113500 | 1295376480 | 5630 | 5620 | 5630 | 5620 | 5905 |
| 418 | 20240109 | 113400 | 1262190290 | 5630 | 5640 | 5640 | 5630 | 621 |
| 419 | 20240109 | 113300 | 1258694020 | 5630 | 5630 | 5630 | 5630 | 1568 |
| 420 | 20240109 | 113200 | 1249866180 | 5630 | 5630 | 5630 | 5630 | 473 |
| 421 | 20240109 | 113100 | 1247203190 | 5630 | 5630 | 5630 | 5620 | 1376 |
| 422 | 20240109 | 113000 | 1239456320 | 5630 | 5620 | 5630 | 5620 | 1510 |
| 423 | 20240109 | 112900 | 1230969970 | 5620 | 5610 | 5620 | 5610 | 540 |
| 424 | 20240109 | 112800 | 1227936870 | 5610 | 5610 | 5610 | 5600 | 805 |
| 425 | 20240109 | 112700 | 1223420830 | 5610 | 5610 | 5620 | 5610 | 1261 |
| 426 | 20240109 | 112600 | 1216346610 | 5610 | 5610 | 5610 | 5610 | 21 |
| 427 | 20240109 | 112500 | 1216228800 | 5610 | 5610 | 5610 | 5610 | 140 |
| 428 | 20240109 | 112400 | 1215443400 | 5600 | 5610 | 5610 | 5600 | 727 |
| 429 | 20240109 | 112300 | 1211372190 | 5600 | 5600 | 5610 | 5600 | 79 |
| 430 | 20240109 | 112200 | 1210929780 | 5610 | 5610 | 5610 | 5610 | 291 |
| 431 | 20240109 | 112100 | 1209297270 | 5610 | 5600 | 5610 | 5600 | 78 |
| 432 | 20240109 | 112000 | 1208860460 | 5610 | 5610 | 5610 | 5610 | 1 |
| 433 | 20240109 | 111900 | 1208854850 | 5600 | 5600 | 5600 | 5600 | 544 |
| 434 | 20240109 | 111800 | 1205808450 | 5600 | 5590 | 5600 | 5590 | 214 |
| 435 | 20240109 | 111700 | 1204612170 | 5590 | 5590 | 5590 | 5590 | 303 |
| 436 | 20240109 | 111600 | 1202918400 | 5590 | 5590 | 5590 | 5590 | 80 |
| 437 | 20240109 | 111500 | 1202471200 | 5590 | 5590 | 5590 | 5590 | 255 |
| 438 | 20240109 | 111400 | 1201045750 | 5600 | 5590 | 5600 | 5590 | 1758 |
| 439 | 20240109 | 111300 | 1191215230 | 5590 | 5590 | 5590 | 5590 | 101 |
| 440 | 20240109 | 111200 | 1190650640 | 5580 | 5590 | 5590 | 5580 | 14 |
| 441 | 20240109 | 111100 | 1190572500 | 5580 | 5590 | 5590 | 5580 | 21 |
| 442 | 20240109 | 111000 | 1190455310 | 5570 | 5590 | 5590 | 5570 | 299 |
| 443 | 20240109 | 110900 | 1188788630 | 5570 | 5580 | 5580 | 5570 | 765 |
| 444 | 20240109 | 110800 | 1184523830 | 5600 | 5600 | 5600 | 5600 | 274 |
| 445 | 20240109 | 110700 | 1182989430 | 5600 | 5600 | 5600 | 5600 | 1 |
| 446 | 20240109 | 110600 | 1182983830 | 5600 | 5590 | 5600 | 5570 | 1831 |
| 447 | 20240109 | 110500 | 1172766730 | 5600 | 5600 | 5600 | 5600 | 46 |
| 448 | 20240109 | 110400 | 1172509130 | 5580 | 5590 | 5600 | 5580 | 132 |
| 449 | 20240109 | 110300 | 1171771090 | 5590 | 5590 | 5590 | 5590 | 11 |
| 450 | 20240109 | 110200 | 1171709600 | 5580 | 5580 | 5580 | 5580 | 5 |
| 451 | 20240109 | 110100 | 1171681700 | 5580 | 5580 | 5580 | 5580 | 0 |
| 452 | 20240109 | 110000 | 1171681700 | 5580 | 5610 | 5610 | 5580 | 3321 |
| 453 | 20240109 | 105900 | 1153128110 | 5610 | 5610 | 5610 | 5610 | 20 |
| 454 | 20240109 | 105800 | 1153015910 | 5600 | 5600 | 5610 | 5600 | 157 |
| 455 | 20240109 | 105700 | 1152136310 | 5610 | 5610 | 5610 | 5600 | 688 |
| 456 | 20240109 | 105600 | 1148282630 | 5610 | 5610 | 5620 | 5610 | 2657 |
| 457 | 20240109 | 105500 | 1133375860 | 5610 | 5600 | 5610 | 5600 | 362 |
| 458 | 20240109 | 105400 | 1131345050 | 5610 | 5600 | 5610 | 5600 | 555 |
| 459 | 20240109 | 105300 | 1128235420 | 5600 | 5600 | 5600 | 5600 | 510 |
| 460 | 20240109 | 105200 | 1125379420 | 5600 | 5590 | 5600 | 5590 | 1536 |
| 461 | 20240109 | 105100 | 1116788120 | 5590 | 5580 | 5590 | 5580 | 321 |
| 462 | 20240109 | 105000 | 1114993970 | 5580 | 5580 | 5580 | 5580 | 0 |
| 463 | 20240109 | 104900 | 1114993970 | 5580 | 5580 | 5580 | 5580 | 1 |
| 464 | 20240109 | 104800 | 1114988390 | 5590 | 5590 | 5600 | 5590 | 150 |
| 465 | 20240109 | 104700 | 1114149880 | 5600 | 5590 | 5600 | 5580 | 462 |
| 466 | 20240109 | 104600 | 1111566750 | 5590 | 5590 | 5590 | 5580 | 606 |
| 467 | 20240109 | 104500 | 1108179560 | 5590 | 5590 | 5590 | 5590 | 112 |
| 468 | 20240109 | 104400 | 1107553480 | 5580 | 5580 | 5590 | 5580 | 126 |
| 469 | 20240109 | 104300 | 1106850350 | 5580 | 5600 | 5600 | 5580 | 16516 |
| 470 | 20240109 | 104200 | 1014647690 | 5590 | 5600 | 5600 | 5590 | 169 |
| 471 | 20240109 | 104100 | 1013701300 | 5600 | 5590 | 5600 | 5590 | 1850 |
| 472 | 20240109 | 104000 | 1003343540 | 5590 | 5570 | 5590 | 5570 | 4263 |
| 473 | 20240109 | 103900 | 979547450 | 5570 | 5570 | 5570 | 5570 | 296 |
| 474 | 20240109 | 103800 | 977898730 | 5570 | 5570 | 5570 | 5560 | 468 |
| 475 | 20240109 | 103700 | 975294340 | 5570 | 5570 | 5570 | 5570 | 281 |
| 476 | 20240109 | 103600 | 973729170 | 5570 | 5560 | 5570 | 5560 | 1424 |
| 477 | 20240109 | 103500 | 965809730 | 5570 | 5570 | 5580 | 5570 | 2015 |
| 478 | 20240109 | 103400 | 954586030 | 5570 | 5570 | 5580 | 5570 | 612 |
| 479 | 20240109 | 103300 | 951172120 | 5580 | 5580 | 5580 | 5580 | 492 |
| 480 | 20240109 | 103200 | 948426760 | 5570 | 5560 | 5580 | 5560 | 82 |
| 481 | 20240109 | 103100 | 947970590 | 5570 | 5580 | 5590 | 5560 | 3322 |
| 482 | 20240109 | 103000 | 929459720 | 5590 | 5560 | 5590 | 5560 | 1854 |
| 483 | 20240109 | 102900 | 919113250 | 5580 | 5570 | 5580 | 5560 | 1357 |
| 484 | 20240109 | 102800 | 911558250 | 5570 | 5560 | 5570 | 5560 | 453 |
| 485 | 20240109 | 102700 | 909036340 | 5550 | 5540 | 5550 | 5540 | 654 |
| 486 | 20240109 | 102600 | 905406660 | 5550 | 5540 | 5550 | 5540 | 467 |
| 487 | 20240109 | 102500 | 902819400 | 5540 | 5530 | 5540 | 5530 | 100 |
| 488 | 20240109 | 102400 | 902266200 | 5530 | 5530 | 5540 | 5530 | 123 |
| 489 | 20240109 | 102300 | 901585310 | 5540 | 5540 | 5540 | 5540 | 411 |
| 490 | 20240109 | 102200 | 899308370 | 5540 | 5540 | 5540 | 5530 | 301 |
| 491 | 20240109 | 102100 | 897643220 | 5540 | 5530 | 5540 | 5530 | 861 |
| 492 | 20240109 | 102000 | 892880690 | 5530 | 5530 | 5540 | 5530 | 784 |
| 493 | 20240109 | 101900 | 888544930 | 5530 | 5530 | 5530 | 5530 | 20 |
| 494 | 20240109 | 101800 | 888434330 | 5540 | 5540 | 5550 | 5530 | 102 |
| 495 | 20240109 | 101700 | 887868440 | 5550 | 5550 | 5550 | 5550 | 1 |
| 496 | 20240109 | 101600 | 887862890 | 5530 | 5530 | 5530 | 5530 | 637 |
| 497 | 20240109 | 101500 | 884340280 | 5550 | 5540 | 5550 | 5530 | 171 |
| 498 | 20240109 | 101400 | 883393630 | 5540 | 5550 | 5550 | 5530 | 949 |
| 499 | 20240109 | 101300 | 878137710 | 5550 | 5530 | 5550 | 5530 | 2615 |
| 500 | 20240109 | 101200 | 863662620 | 5540 | 5560 | 5570 | 5540 | 3784 |
| 501 | 20240109 | 101100 | 842661380 | 5560 | 5560 | 5580 | 5560 | 2541 |
| 502 | 20240109 | 101000 | 828525060 | 5570 | 5580 | 5580 | 5570 | 744 |
| 503 | 20240109 | 100900 | 824380880 | 5580 | 5570 | 5580 | 5560 | 224 |
| 504 | 20240109 | 100800 | 823131260 | 5570 | 5570 | 5580 | 5560 | 624 |
| 505 | 20240109 | 100700 | 819655750 | 5580 | 5580 | 5580 | 5570 | 551 |
| 506 | 20240109 | 100600 | 816581640 | 5580 | 5580 | 5580 | 5570 | 426 |
| 507 | 20240109 | 100500 | 814205260 | 5570 | 5570 | 5580 | 5570 | 401 |
| 508 | 20240109 | 100400 | 811970500 | 5570 | 5560 | 5570 | 5560 | 928 |
| 509 | 20240109 | 100300 | 806801620 | 5570 | 5550 | 5570 | 5550 | 988 |
| 510 | 20240109 | 100200 | 801310090 | 5550 | 5550 | 5550 | 5550 | 198 |
| 511 | 20240109 | 100100 | 800211190 | 5550 | 5540 | 5550 | 5540 | 41 |
| 512 | 20240109 | 100000 | 799984040 | 5530 | 5570 | 5570 | 5530 | 160 |
| 513 | 20240109 | 095900 | 799097470 | 5570 | 5520 | 5570 | 5520 | 7869 |
| 514 | 20240109 | 095800 | 755465740 | 5530 | 5540 | 5540 | 5530 | 2024 |
| 515 | 20240109 | 095700 | 744273010 | 5530 | 5530 | 5540 | 5530 | 453 |
| 516 | 20240109 | 095600 | 741767910 | 5530 | 5540 | 5540 | 5530 | 954 |
| 517 | 20240109 | 095500 | 736486280 | 5540 | 5550 | 5550 | 5540 | 1117 |
| 518 | 20240109 | 095400 | 730297730 | 5540 | 5540 | 5540 | 5540 | 451 |
| 519 | 20240109 | 095300 | 727799190 | 5540 | 5550 | 5550 | 5540 | 2073 |
| 520 | 20240109 | 095200 | 716314570 | 5550 | 5540 | 5550 | 5540 | 63 |
| 521 | 20240109 | 095100 | 715964930 | 5550 | 5550 | 5550 | 5550 | 292 |
| 522 | 20240109 | 095000 | 714344330 | 5550 | 5550 | 5550 | 5540 | 665 |
| 523 | 20240109 | 094900 | 710657170 | 5550 | 5550 | 5550 | 5540 | 1278 |
| 524 | 20240109 | 094800 | 703570670 | 5540 | 5540 | 5540 | 5540 | 1315 |
| 525 | 20240109 | 094700 | 696285570 | 5550 | 5540 | 5550 | 5540 | 249 |
| 526 | 20240109 | 094600 | 694905750 | 5540 | 5550 | 5550 | 5540 | 178 |
| 527 | 20240109 | 094500 | 693919580 | 5540 | 5540 | 5550 | 5540 | 164 |
| 528 | 20240109 | 094400 | 693010760 | 5550 | 5550 | 5550 | 5540 | 1280 |
| 529 | 20240109 | 094300 | 685910060 | 5550 | 5540 | 5550 | 5530 | 2068 |
| 530 | 20240109 | 094200 | 674454090 | 5550 | 5550 | 5550 | 5540 | 523 |
| 531 | 20240109 | 094100 | 671555740 | 5530 | 5530 | 5550 | 5530 | 959 |
| 532 | 20240109 | 094000 | 666245750 | 5530 | 5550 | 5550 | 5530 | 1501 |
| 533 | 20240109 | 093900 | 657933200 | 5540 | 5550 | 5550 | 5530 | 1325 |
| 534 | 20240109 | 093800 | 650596770 | 5530 | 5540 | 5550 | 5530 | 61 |
| 535 | 20240109 | 093700 | 650258690 | 5530 | 5530 | 5540 | 5530 | 474 |
| 536 | 20240109 | 093600 | 647637410 | 5550 | 5550 | 5550 | 5530 | 329 |
| 537 | 20240109 | 093500 | 645814460 | 5550 | 5540 | 5550 | 5540 | 12 |
| 538 | 20240109 | 093400 | 645747960 | 5540 | 5540 | 5560 | 5540 | 67 |
| 539 | 20240109 | 093300 | 645376740 | 5560 | 5530 | 5560 | 5530 | 1467 |
| 540 | 20240109 | 093200 | 637254280 | 5530 | 5540 | 5540 | 5530 | 204 |
| 541 | 20240109 | 093100 | 636125130 | 5540 | 5550 | 5550 | 5540 | 2232 |
| 542 | 20240109 | 093000 | 623754730 | 5550 | 5550 | 5550 | 5540 | 346 |
| 543 | 20240109 | 092900 | 621834440 | 5550 | 5550 | 5560 | 5540 | 1805 |
| 544 | 20240109 | 092800 | 611823870 | 5550 | 5540 | 5550 | 5540 | 1392 |
| 545 | 20240109 | 092700 | 604099550 | 5550 | 5550 | 5550 | 5540 | 121 |
| 546 | 20240109 | 092600 | 603428090 | 5550 | 5540 | 5550 | 5540 | 518 |
| 547 | 20240109 | 092500 | 600557700 | 5550 | 5540 | 5560 | 5540 | 340 |
| 548 | 20240109 | 092400 | 598670560 | 5560 | 5540 | 5560 | 5540 | 3640 |
| 549 | 20240109 | 092300 | 578486790 | 5540 | 5540 | 5550 | 5540 | 3643 |
| 550 | 20240109 | 092200 | 558304530 | 5540 | 5540 | 5550 | 5530 | 2654 |
| 551 | 20240109 | 092100 | 543595750 | 5550 | 5550 | 5550 | 5530 | 131 |
| 552 | 20240109 | 092000 | 542869460 | 5550 | 5540 | 5550 | 5540 | 361 |
| 553 | 20240109 | 091900 | 540869320 | 5530 | 5550 | 5550 | 5530 | 3297 |
| 554 | 20240109 | 091800 | 522612720 | 5550 | 5530 | 5550 | 5520 | 3349 |
| 555 | 20240109 | 091700 | 504074290 | 5530 | 5500 | 5530 | 5500 | 1126 |
| 556 | 20240109 | 091600 | 497861090 | 5500 | 5500 | 5500 | 5490 | 900 |
| 557 | 20240109 | 091500 | 492911430 | 5500 | 5480 | 5510 | 5480 | 1509 |
| 558 | 20240109 | 091400 | 484616730 | 5480 | 5490 | 5500 | 5480 | 1520 |
| 559 | 20240109 | 091300 | 476281210 | 5490 | 5500 | 5500 | 5490 | 1810 |
| 560 | 20240109 | 091200 | 466334050 | 5480 | 5460 | 5490 | 5460 | 934 |
| 561 | 20240109 | 091100 | 461213240 | 5470 | 5480 | 5480 | 5460 | 5942 |
| 562 | 20240109 | 091000 | 428722300 | 5480 | 5490 | 5490 | 5470 | 4667 |
| 563 | 20240109 | 090900 | 403152680 | 5490 | 5510 | 5510 | 5490 | 6117 |
| 564 | 20240109 | 090800 | 369536480 | 5500 | 5530 | 5530 | 5500 | 525 |
| 565 | 20240109 | 090700 | 366640070 | 5520 | 5500 | 5520 | 5500 | 4667 |
| 566 | 20240109 | 090600 | 340962680 | 5500 | 5510 | 5510 | 5490 | 7261 |
| 567 | 20240109 | 090500 | 301084690 | 5510 | 5510 | 5520 | 5490 | 5420 |
| 568 | 20240109 | 090400 | 271265140 | 5510 | 5530 | 5530 | 5490 | 3805 |
| 569 | 20240109 | 090300 | 250340330 | 5490 | 5470 | 5530 | 5470 | 5734 |
| 570 | 20240109 | 090200 | 218856860 | 5480 | 5490 | 5500 | 5460 | 10887 |
| 571 | 20240109 | 090100 | 159169490 | 5490 | 5460 | 5540 | 5450 | 6978 |
| 572 | 20240109 | 090000 | 120880900 | 5490 | 5530 | 5560 | 5430 | 21168 |