29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 190500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 3 | 20240119 | 190400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20240119 | 190300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20240119 | 190200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20240119 | 190100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20240119 | 190000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20240119 | 185900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20240119 | 185800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20240119 | 185700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20240119 | 185600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20240119 | 185500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20240119 | 185400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20240119 | 185300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20240119 | 185200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20240119 | 185100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20240119 | 185000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20240119 | 184900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20240119 | 184800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20240119 | 184700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20240119 | 184600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20240119 | 184500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20240119 | 184400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20240119 | 184300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20240119 | 184200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20240119 | 184100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20240119 | 184000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20240119 | 183900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20240119 | 183800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20240119 | 183700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20240119 | 183600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20240119 | 183500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 33 | 20240119 | 183400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20240119 | 183300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20240119 | 183200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20240119 | 183100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20240119 | 183000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20240119 | 182900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20240119 | 182800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20240119 | 182700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20240119 | 182600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20240119 | 182500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20240119 | 182400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20240119 | 182300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20240119 | 182200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20240119 | 182100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20240119 | 182000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20240119 | 181900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20240119 | 181800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20240119 | 181700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20240119 | 181600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20240119 | 181500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20240119 | 181400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20240119 | 181300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20240119 | 181200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20240119 | 181100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20240119 | 181000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20240119 | 180900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20240119 | 180800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20240119 | 180700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20240119 | 180600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20240119 | 180500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 63 | 20240119 | 180400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20240119 | 180300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20240119 | 180200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20240119 | 180100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20240119 | 180000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20240119 | 175900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20240119 | 175800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20240119 | 175700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20240119 | 175600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20240119 | 175500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20240119 | 175400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20240119 | 175300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20240119 | 175200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20240119 | 175100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20240119 | 175000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20240119 | 174900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20240119 | 174800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20240119 | 174700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20240119 | 174600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20240119 | 174500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20240119 | 174400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20240119 | 174300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20240119 | 174200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20240119 | 174100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20240119 | 174000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20240119 | 173900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20240119 | 173800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20240119 | 173700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20240119 | 173600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20240119 | 173500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 93 | 20240119 | 173400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20240119 | 173300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20240119 | 173200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20240119 | 173100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20240119 | 173000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20240119 | 172900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20240119 | 172800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20240119 | 172700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20240119 | 172600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20240119 | 172500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20240119 | 172400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20240119 | 172300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20240119 | 172200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20240119 | 172100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20240119 | 172000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20240119 | 171900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20240119 | 171800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20240119 | 171700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20240119 | 171600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20240119 | 171500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20240119 | 171400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20240119 | 171300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20240119 | 171200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20240119 | 171100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20240119 | 171000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20240119 | 170900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20240119 | 170800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20240119 | 170700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20240119 | 170600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20240119 | 170500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 123 | 20240119 | 170400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20240119 | 170300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20240119 | 170200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20240119 | 170100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20240119 | 170000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20240119 | 165900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20240119 | 165800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20240119 | 165700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20240119 | 165600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20240119 | 165500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20240119 | 165400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20240119 | 165300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20240119 | 165200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20240119 | 165100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20240119 | 165000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20240119 | 164900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20240119 | 164800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20240119 | 164700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20240119 | 164600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20240119 | 164500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20240119 | 164400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20240119 | 164300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20240119 | 164200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20240119 | 164100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20240119 | 164000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20240119 | 163900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20240119 | 163800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20240119 | 163700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20240119 | 163600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20240119 | 163500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 153 | 20240119 | 163400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20240119 | 163300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20240119 | 163200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20240119 | 163100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20240119 | 163000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20240119 | 162900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20240119 | 162800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20240119 | 162700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20240119 | 162600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20240119 | 162500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20240119 | 162400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20240119 | 162300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20240119 | 162200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20240119 | 162100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20240119 | 162000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20240119 | 161900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20240119 | 161800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20240119 | 161700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20240119 | 161600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20240119 | 161500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20240119 | 161400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20240119 | 161300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20240119 | 161200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20240119 | 161100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20240119 | 161000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20240119 | 160900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20240119 | 160800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20240119 | 160700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20240119 | 160600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20240119 | 160500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 183 | 20240119 | 160400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20240119 | 160300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20240119 | 160200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20240119 | 160100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20240119 | 160000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20240119 | 155900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20240119 | 155800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20240119 | 155700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20240119 | 155600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20240119 | 155500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20240119 | 155400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20240119 | 155300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20240119 | 155200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20240119 | 155100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20240119 | 155000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20240119 | 154900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20240119 | 154800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20240119 | 154700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20240119 | 154600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20240119 | 154500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 203 | 20240119 | 154400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 204 | 20240119 | 154300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 205 | 20240119 | 154200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 206 | 20240119 | 154100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 207 | 20240119 | 154000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 208 | 20240119 | 153900 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 209 | 20240119 | 153800 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 210 | 20240119 | 153700 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 211 | 20240119 | 153600 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 212 | 20240119 | 153500 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 213 | 20240119 | 153400 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 214 | 20240119 | 153300 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 215 | 20240119 | 153200 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 216 | 20240119 | 153100 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 217 | 20240119 | 153000 | 1301711810 | 5910 | 5910 | 5910 | 5910 | 2995 |
| 218 | 20240119 | 152900 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20240119 | 152800 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20240119 | 152700 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20240119 | 152600 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20240119 | 152500 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20240119 | 152400 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20240119 | 152300 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20240119 | 152200 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20240119 | 152100 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20240119 | 152000 | 1284011360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20240119 | 151900 | 1284011360 | 5930 | 5910 | 5930 | 5910 | 732 |
| 229 | 20240119 | 151800 | 1279684700 | 5930 | 5910 | 5930 | 5910 | 2 |
| 230 | 20240119 | 151700 | 1279672860 | 5930 | 5920 | 5930 | 5910 | 827 |
| 231 | 20240119 | 151600 | 1274777830 | 5930 | 5930 | 5930 | 5930 | 57 |
| 232 | 20240119 | 151500 | 1274439820 | 5930 | 5930 | 5930 | 5930 | 86 |
| 233 | 20240119 | 151400 | 1273929840 | 5930 | 5930 | 5930 | 5930 | 0 |
| 234 | 20240119 | 151300 | 1273929840 | 5930 | 5920 | 5930 | 5920 | 148 |
| 235 | 20240119 | 151200 | 1273053180 | 5920 | 5920 | 5920 | 5920 | 493 |
| 236 | 20240119 | 151100 | 1270134620 | 5920 | 5920 | 5920 | 5920 | 780 |
| 237 | 20240119 | 151000 | 1265517020 | 5920 | 5910 | 5920 | 5910 | 42 |
| 238 | 20240119 | 150900 | 1265268790 | 5910 | 5920 | 5920 | 5910 | 265 |
| 239 | 20240119 | 150800 | 1263702630 | 5920 | 5920 | 5920 | 5920 | 19 |
| 240 | 20240119 | 150700 | 1263590150 | 5900 | 5920 | 5920 | 5900 | 2348 |
| 241 | 20240119 | 150600 | 1249727640 | 5910 | 5910 | 5930 | 5910 | 856 |
| 242 | 20240119 | 150500 | 1244667410 | 5920 | 5930 | 5930 | 5920 | 548 |
| 243 | 20240119 | 150400 | 1241420230 | 5930 | 5910 | 5930 | 5910 | 866 |
| 244 | 20240119 | 150300 | 1236291560 | 5910 | 5910 | 5910 | 5910 | 500 |
| 245 | 20240119 | 150200 | 1233336560 | 5920 | 5920 | 5920 | 5920 | 1 |
| 246 | 20240119 | 150100 | 1233330640 | 5920 | 5910 | 5920 | 5910 | 250 |
| 247 | 20240119 | 150000 | 1231850650 | 5910 | 5920 | 5920 | 5910 | 10 |
| 248 | 20240119 | 145900 | 1231791480 | 5920 | 5920 | 5920 | 5910 | 105 |
| 249 | 20240119 | 145800 | 1231169890 | 5920 | 5920 | 5920 | 5910 | 171 |
| 250 | 20240119 | 145700 | 1230157940 | 5920 | 5920 | 5920 | 5920 | 10 |
| 251 | 20240119 | 145600 | 1230098740 | 5920 | 5920 | 5920 | 5920 | 25 |
| 252 | 20240119 | 145500 | 1229950740 | 5920 | 5920 | 5920 | 5920 | 0 |
| 253 | 20240119 | 145400 | 1229950740 | 5920 | 5920 | 5920 | 5910 | 597 |
| 254 | 20240119 | 145300 | 1226419080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 255 | 20240119 | 145200 | 1226419080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 256 | 20240119 | 145100 | 1226419080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 257 | 20240119 | 145000 | 1226419080 | 5910 | 5910 | 5910 | 5910 | 251 |
| 258 | 20240119 | 144900 | 1224935670 | 5920 | 5910 | 5920 | 5910 | 1018 |
| 259 | 20240119 | 144800 | 1218912230 | 5910 | 5910 | 5910 | 5910 | 6 |
| 260 | 20240119 | 144700 | 1218876770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 261 | 20240119 | 144600 | 1218876770 | 5900 | 5900 | 5900 | 5900 | 262 |
| 262 | 20240119 | 144500 | 1217330970 | 5890 | 5890 | 5890 | 5890 | 0 |
| 263 | 20240119 | 144400 | 1217330970 | 5890 | 5890 | 5890 | 5890 | 0 |
| 264 | 20240119 | 144300 | 1217330970 | 5890 | 5900 | 5900 | 5890 | 748 |
| 265 | 20240119 | 144200 | 1212922770 | 5910 | 5910 | 5910 | 5890 | 8 |
| 266 | 20240119 | 144100 | 1212875530 | 5890 | 5910 | 5910 | 5890 | 898 |
| 267 | 20240119 | 144000 | 1207578200 | 5900 | 5900 | 5900 | 5900 | 30 |
| 268 | 20240119 | 143900 | 1207401200 | 5900 | 5900 | 5900 | 5900 | 267 |
| 269 | 20240119 | 143800 | 1205825900 | 5900 | 5900 | 5900 | 5900 | 1 |
| 270 | 20240119 | 143700 | 1205820000 | 5920 | 5920 | 5920 | 5920 | 5 |
| 271 | 20240119 | 143600 | 1205790400 | 5920 | 5910 | 5920 | 5910 | 168 |
| 272 | 20240119 | 143500 | 1204796620 | 5910 | 5900 | 5910 | 5900 | 244 |
| 273 | 20240119 | 143400 | 1203357000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 274 | 20240119 | 143300 | 1203357000 | 5910 | 5910 | 5910 | 5910 | 20 |
| 275 | 20240119 | 143200 | 1203238800 | 5900 | 5900 | 5900 | 5900 | 0 |
| 276 | 20240119 | 143100 | 1203238800 | 5900 | 5900 | 5900 | 5900 | 312 |
| 277 | 20240119 | 143000 | 1201398000 | 5900 | 5900 | 5900 | 5900 | 51 |
| 278 | 20240119 | 142900 | 1201097100 | 5900 | 5900 | 5910 | 5900 | 11 |
| 279 | 20240119 | 142800 | 1201032190 | 5900 | 5900 | 5910 | 5900 | 506 |
| 280 | 20240119 | 142700 | 1198046490 | 5900 | 5890 | 5900 | 5890 | 75 |
| 281 | 20240119 | 142600 | 1197604060 | 5890 | 5890 | 5890 | 5890 | 30 |
| 282 | 20240119 | 142500 | 1197427360 | 5890 | 5890 | 5890 | 5890 | 9 |
| 283 | 20240119 | 142400 | 1197374350 | 5900 | 5900 | 5900 | 5900 | 225 |
| 284 | 20240119 | 142300 | 1196046850 | 5900 | 5910 | 5910 | 5900 | 3545 |
| 285 | 20240119 | 142200 | 1175126250 | 5910 | 5910 | 5910 | 5900 | 14 |
| 286 | 20240119 | 142100 | 1175043540 | 5900 | 5910 | 5910 | 5900 | 7 |
| 287 | 20240119 | 142000 | 1175002230 | 5900 | 5900 | 5900 | 5900 | 873 |
| 288 | 20240119 | 141900 | 1169851530 | 5910 | 5910 | 5910 | 5910 | 419 |
| 289 | 20240119 | 141800 | 1167375240 | 5910 | 5910 | 5910 | 5910 | 5 |
| 290 | 20240119 | 141700 | 1167345690 | 5910 | 5910 | 5910 | 5910 | 0 |
| 291 | 20240119 | 141600 | 1167345690 | 5910 | 5910 | 5910 | 5910 | 271 |
| 292 | 20240119 | 141500 | 1165744080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 293 | 20240119 | 141400 | 1165744080 | 5910 | 5910 | 5910 | 5910 | 9 |
| 294 | 20240119 | 141300 | 1165690890 | 5910 | 5920 | 5920 | 5910 | 125 |
| 295 | 20240119 | 141200 | 1164950940 | 5910 | 5910 | 5910 | 5910 | 1544 |
| 296 | 20240119 | 141100 | 1155825900 | 5910 | 5910 | 5910 | 5910 | 143 |
| 297 | 20240119 | 141000 | 1154980770 | 5910 | 5910 | 5910 | 5910 | 8 |
| 298 | 20240119 | 140900 | 1154933490 | 5910 | 5910 | 5910 | 5910 | 1492 |
| 299 | 20240119 | 140800 | 1146115770 | 5910 | 5920 | 5920 | 5910 | 2287 |
| 300 | 20240119 | 140700 | 1132578730 | 5920 | 5920 | 5920 | 5920 | 5053 |
| 301 | 20240119 | 140600 | 1102664970 | 5920 | 5920 | 5920 | 5920 | 3 |
| 302 | 20240119 | 140500 | 1102647210 | 5930 | 5930 | 5930 | 5930 | 434 |
| 303 | 20240119 | 140400 | 1100073590 | 5930 | 5920 | 5930 | 5920 | 739 |
| 304 | 20240119 | 140300 | 1095695340 | 5920 | 5930 | 5930 | 5920 | 1007 |
| 305 | 20240119 | 140200 | 1089728920 | 5930 | 5920 | 5930 | 5920 | 1008 |
| 306 | 20240119 | 140100 | 1083756540 | 5920 | 5920 | 5920 | 5920 | 588 |
| 307 | 20240119 | 140000 | 1080275580 | 5920 | 5920 | 5920 | 5920 | 7 |
| 308 | 20240119 | 135900 | 1080234140 | 5920 | 5920 | 5920 | 5920 | 973 |
| 309 | 20240119 | 135800 | 1074473980 | 5920 | 5930 | 5930 | 5920 | 170 |
| 310 | 20240119 | 135700 | 1073466580 | 5920 | 5920 | 5920 | 5920 | 227 |
| 311 | 20240119 | 135600 | 1072122740 | 5920 | 5920 | 5920 | 5920 | 12 |
| 312 | 20240119 | 135500 | 1072051700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 313 | 20240119 | 135400 | 1072051700 | 5920 | 5920 | 5920 | 5920 | 4 |
| 314 | 20240119 | 135300 | 1072028020 | 5920 | 5920 | 5920 | 5920 | 2 |
| 315 | 20240119 | 135200 | 1072016180 | 5920 | 5920 | 5930 | 5920 | 1169 |
| 316 | 20240119 | 135100 | 1065084410 | 5920 | 5920 | 5920 | 5920 | 571 |
| 317 | 20240119 | 135000 | 1061704090 | 5930 | 5920 | 5930 | 5920 | 760 |
| 318 | 20240119 | 134900 | 1057204510 | 5930 | 5920 | 5930 | 5920 | 145 |
| 319 | 20240119 | 134800 | 1056344710 | 5920 | 5930 | 5930 | 5920 | 2763 |
| 320 | 20240119 | 134700 | 1039981520 | 5930 | 5930 | 5930 | 5930 | 4 |
| 321 | 20240119 | 134600 | 1039957800 | 5940 | 5930 | 5940 | 5930 | 289 |
| 322 | 20240119 | 134500 | 1038243830 | 5930 | 5930 | 5930 | 5930 | 5 |
| 323 | 20240119 | 134400 | 1038214180 | 5930 | 5930 | 5930 | 5930 | 4 |
| 324 | 20240119 | 134300 | 1038190460 | 5930 | 5930 | 5930 | 5930 | 33 |
| 325 | 20240119 | 134200 | 1037994770 | 5930 | 5930 | 5930 | 5930 | 262 |
| 326 | 20240119 | 134100 | 1036441110 | 5930 | 5930 | 5930 | 5930 | 9 |
| 327 | 20240119 | 134000 | 1036387740 | 5930 | 5930 | 5930 | 5930 | 2 |
| 328 | 20240119 | 133900 | 1036375880 | 5930 | 5930 | 5930 | 5930 | 297 |
| 329 | 20240119 | 133800 | 1034614670 | 5930 | 5930 | 5930 | 5930 | 9 |
| 330 | 20240119 | 133700 | 1034561300 | 5930 | 5920 | 5930 | 5920 | 7 |
| 331 | 20240119 | 133600 | 1034519800 | 5920 | 5920 | 5920 | 5920 | 2 |
| 332 | 20240119 | 133500 | 1034507960 | 5920 | 5920 | 5920 | 5920 | 368 |
| 333 | 20240119 | 133400 | 1032329400 | 5920 | 5920 | 5920 | 5920 | 4 |
| 334 | 20240119 | 133300 | 1032305720 | 5930 | 5930 | 5930 | 5930 | 25 |
| 335 | 20240119 | 133200 | 1032157470 | 5930 | 5920 | 5930 | 5920 | 350 |
| 336 | 20240119 | 133100 | 1030083010 | 5920 | 5920 | 5920 | 5920 | 1 |
| 337 | 20240119 | 133000 | 1030077090 | 5920 | 5930 | 5940 | 5920 | 308 |
| 338 | 20240119 | 132900 | 1028250690 | 5920 | 5920 | 5930 | 5920 | 13 |
| 339 | 20240119 | 132800 | 1028173720 | 5930 | 5930 | 5930 | 5930 | 13 |
| 340 | 20240119 | 132700 | 1028096630 | 5930 | 5930 | 5930 | 5930 | 147 |
| 341 | 20240119 | 132600 | 1027224920 | 5930 | 5930 | 5930 | 5930 | 101 |
| 342 | 20240119 | 132500 | 1026625990 | 5930 | 5930 | 5940 | 5930 | 6 |
| 343 | 20240119 | 132400 | 1026590400 | 5940 | 5930 | 5940 | 5930 | 292 |
| 344 | 20240119 | 132300 | 1024858830 | 5940 | 5930 | 5940 | 5930 | 21 |
| 345 | 20240119 | 132200 | 1024734240 | 5930 | 5930 | 5930 | 5930 | 7 |
| 346 | 20240119 | 132100 | 1024692730 | 5920 | 5920 | 5920 | 5920 | 1 |
| 347 | 20240119 | 132000 | 1024686810 | 5930 | 5930 | 5930 | 5930 | 218 |
| 348 | 20240119 | 131900 | 1023394070 | 5930 | 5930 | 5930 | 5930 | 9 |
| 349 | 20240119 | 131800 | 1023340700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 350 | 20240119 | 131700 | 1023340700 | 5920 | 5940 | 5940 | 5920 | 2 |
| 351 | 20240119 | 131600 | 1023328840 | 5930 | 5930 | 5930 | 5920 | 689 |
| 352 | 20240119 | 131500 | 1019243150 | 5940 | 5940 | 5940 | 5940 | 2 |
| 353 | 20240119 | 131400 | 1019231270 | 5930 | 5930 | 5930 | 5930 | 0 |
| 354 | 20240119 | 131300 | 1019231270 | 5930 | 5930 | 5930 | 5930 | 271 |
| 355 | 20240119 | 131200 | 1017624240 | 5930 | 5940 | 5940 | 5930 | 227 |
| 356 | 20240119 | 131100 | 1016278120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 357 | 20240119 | 131000 | 1016278120 | 5940 | 5940 | 5940 | 5920 | 517 |
| 358 | 20240119 | 130900 | 1013216730 | 5930 | 5930 | 5940 | 5930 | 7 |
| 359 | 20240119 | 130800 | 1013175210 | 5950 | 5940 | 5950 | 5940 | 3 |
| 360 | 20240119 | 130700 | 1013157370 | 5940 | 5940 | 5940 | 5940 | 0 |
| 361 | 20240119 | 130600 | 1013157370 | 5940 | 5940 | 5940 | 5940 | 9 |
| 362 | 20240119 | 130500 | 1013103910 | 5950 | 5930 | 5950 | 5930 | 1185 |
| 363 | 20240119 | 130400 | 1006068870 | 5930 | 5930 | 5930 | 5930 | 0 |
| 364 | 20240119 | 130300 | 1006068870 | 5930 | 5930 | 5930 | 5930 | 5 |
| 365 | 20240119 | 130200 | 1006039220 | 5930 | 5930 | 5930 | 5930 | 1 |
| 366 | 20240119 | 130100 | 1006033290 | 5930 | 5930 | 5930 | 5930 | 276 |
| 367 | 20240119 | 130000 | 1004396610 | 5930 | 5940 | 5940 | 5930 | 73 |
| 368 | 20240119 | 125900 | 1003963020 | 5930 | 5930 | 5930 | 5930 | 101 |
| 369 | 20240119 | 125800 | 1003364090 | 5930 | 5930 | 5930 | 5930 | 4 |
| 370 | 20240119 | 125700 | 1003340370 | 5930 | 5930 | 5930 | 5930 | 5 |
| 371 | 20240119 | 125600 | 1003310720 | 5930 | 5930 | 5930 | 5930 | 2 |
| 372 | 20240119 | 125500 | 1003298860 | 5930 | 5950 | 5950 | 5930 | 4001 |
| 373 | 20240119 | 125400 | 979553310 | 5940 | 5940 | 5950 | 5940 | 414 |
| 374 | 20240119 | 125300 | 977093450 | 5940 | 5950 | 5950 | 5940 | 518 |
| 375 | 20240119 | 125200 | 974014340 | 5950 | 5950 | 5950 | 5950 | 21 |
| 376 | 20240119 | 125100 | 973889390 | 5950 | 5950 | 5950 | 5940 | 109 |
| 377 | 20240119 | 125000 | 973240870 | 5940 | 5950 | 5950 | 5940 | 712 |
| 378 | 20240119 | 124900 | 969004510 | 5950 | 5960 | 5960 | 5950 | 92 |
| 379 | 20240119 | 124800 | 968457090 | 5950 | 5950 | 5950 | 5950 | 5 |
| 380 | 20240119 | 124700 | 968427340 | 5960 | 5950 | 5960 | 5950 | 57 |
| 381 | 20240119 | 124600 | 968087690 | 5950 | 5950 | 5950 | 5950 | 303 |
| 382 | 20240119 | 124500 | 966284840 | 5960 | 5950 | 5960 | 5950 | 2 |
| 383 | 20240119 | 124400 | 966272930 | 5950 | 5950 | 5950 | 5950 | 3 |
| 384 | 20240119 | 124300 | 966255080 | 5950 | 5950 | 5950 | 5950 | 5 |
| 385 | 20240119 | 124200 | 966225330 | 5950 | 5960 | 5960 | 5950 | 307 |
| 386 | 20240119 | 124100 | 964397680 | 5950 | 5950 | 5950 | 5950 | 21 |
| 387 | 20240119 | 124000 | 964272730 | 5950 | 5950 | 5950 | 5950 | 1 |
| 388 | 20240119 | 123900 | 964266780 | 5950 | 5950 | 5950 | 5950 | 5 |
| 389 | 20240119 | 123800 | 964237030 | 5950 | 5950 | 5950 | 5950 | 469 |
| 390 | 20240119 | 123700 | 961446480 | 5950 | 5950 | 5950 | 5950 | 110 |
| 391 | 20240119 | 123600 | 960791980 | 5960 | 5940 | 5960 | 5940 | 8 |
| 392 | 20240119 | 123500 | 960744400 | 5960 | 5950 | 5960 | 5940 | 256 |
| 393 | 20240119 | 123400 | 959221220 | 5950 | 5950 | 5950 | 5950 | 305 |
| 394 | 20240119 | 123300 | 957406470 | 5950 | 5950 | 5950 | 5950 | 0 |
| 395 | 20240119 | 123200 | 957406470 | 5950 | 5940 | 5950 | 5940 | 18 |
| 396 | 20240119 | 123100 | 957299470 | 5940 | 5950 | 5950 | 5940 | 169 |
| 397 | 20240119 | 123000 | 956293960 | 5950 | 5950 | 5950 | 5950 | 242 |
| 398 | 20240119 | 122900 | 954854060 | 5950 | 5940 | 5950 | 5940 | 379 |
| 399 | 20240119 | 122800 | 952599100 | 5940 | 5940 | 5940 | 5940 | 73 |
| 400 | 20240119 | 122700 | 952165480 | 5950 | 5950 | 5950 | 5940 | 236 |
| 401 | 20240119 | 122600 | 950763580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 402 | 20240119 | 122500 | 950763580 | 5940 | 5940 | 5940 | 5940 | 11 |
| 403 | 20240119 | 122400 | 950698240 | 5950 | 5950 | 5950 | 5950 | 0 |
| 404 | 20240119 | 122300 | 950698240 | 5950 | 5940 | 5950 | 5940 | 295 |
| 405 | 20240119 | 122200 | 948945920 | 5940 | 5940 | 5940 | 5940 | 4 |
| 406 | 20240119 | 122100 | 948922160 | 5940 | 5940 | 5940 | 5940 | 4 |
| 407 | 20240119 | 122000 | 948898400 | 5940 | 5940 | 5940 | 5940 | 720 |
| 408 | 20240119 | 121900 | 944621600 | 5940 | 5940 | 5940 | 5940 | 4 |
| 409 | 20240119 | 121800 | 944597840 | 5930 | 5950 | 5950 | 5930 | 293 |
| 410 | 20240119 | 121700 | 942857800 | 5950 | 5940 | 5950 | 5940 | 263 |
| 411 | 20240119 | 121600 | 941294350 | 5930 | 5930 | 5930 | 5930 | 293 |
| 412 | 20240119 | 121500 | 939556860 | 5940 | 5930 | 5940 | 5930 | 303 |
| 413 | 20240119 | 121400 | 937757070 | 5930 | 5930 | 5930 | 5930 | 4 |
| 414 | 20240119 | 121300 | 937733350 | 5930 | 5930 | 5930 | 5930 | 4 |
| 415 | 20240119 | 121200 | 937709630 | 5930 | 5930 | 5930 | 5930 | 221 |
| 416 | 20240119 | 121100 | 936399100 | 5930 | 5930 | 5930 | 5930 | 2 |
| 417 | 20240119 | 121000 | 936387240 | 5930 | 5930 | 5930 | 5930 | 9 |
| 418 | 20240119 | 120900 | 936333870 | 5930 | 5940 | 5940 | 5930 | 627 |
| 419 | 20240119 | 120800 | 932609510 | 5940 | 5940 | 5940 | 5940 | 289 |
| 420 | 20240119 | 120700 | 930892850 | 5940 | 5940 | 5940 | 5940 | 38 |
| 421 | 20240119 | 120600 | 930667130 | 5950 | 5950 | 5950 | 5950 | 7 |
| 422 | 20240119 | 120500 | 930625480 | 5950 | 5950 | 5950 | 5950 | 50 |
| 423 | 20240119 | 120400 | 930327980 | 5960 | 5960 | 5960 | 5940 | 4 |
| 424 | 20240119 | 120300 | 930304160 | 5960 | 5950 | 5960 | 5940 | 24 |
| 425 | 20240119 | 120200 | 930161480 | 5940 | 5940 | 5950 | 5940 | 946 |
| 426 | 20240119 | 120100 | 924534020 | 5940 | 5940 | 5940 | 5940 | 182 |
| 427 | 20240119 | 120000 | 923452940 | 5950 | 5930 | 5950 | 5930 | 125 |
| 428 | 20240119 | 115900 | 922709350 | 5950 | 5930 | 5950 | 5930 | 460 |
| 429 | 20240119 | 115800 | 919981530 | 5930 | 5930 | 5930 | 5930 | 0 |
| 430 | 20240119 | 115700 | 919981530 | 5930 | 5930 | 5930 | 5920 | 203 |
| 431 | 20240119 | 115600 | 918777780 | 5930 | 5930 | 5930 | 5930 | 5 |
| 432 | 20240119 | 115500 | 918748130 | 5930 | 5930 | 5930 | 5930 | 2 |
| 433 | 20240119 | 115400 | 918736270 | 5930 | 5930 | 5930 | 5930 | 5 |
| 434 | 20240119 | 115300 | 918706620 | 5940 | 5940 | 5940 | 5940 | 70 |
| 435 | 20240119 | 115200 | 918290820 | 5940 | 5940 | 5940 | 5940 | 32 |
| 436 | 20240119 | 115100 | 918100740 | 5940 | 5950 | 5950 | 5940 | 5 |
| 437 | 20240119 | 115000 | 918071030 | 5940 | 5930 | 5940 | 5930 | 219 |
| 438 | 20240119 | 114900 | 916770180 | 5930 | 5930 | 5930 | 5930 | 5 |
| 439 | 20240119 | 114800 | 916740530 | 5930 | 5940 | 5940 | 5930 | 176 |
| 440 | 20240119 | 114700 | 915695150 | 5940 | 5940 | 5940 | 5940 | 275 |
| 441 | 20240119 | 114600 | 914061650 | 5950 | 5950 | 5950 | 5950 | 509 |
| 442 | 20240119 | 114500 | 911033100 | 5950 | 5950 | 5950 | 5950 | 8 |
| 443 | 20240119 | 114400 | 910985500 | 5950 | 5950 | 5950 | 5950 | 1 |
| 444 | 20240119 | 114300 | 910979550 | 5950 | 5950 | 5950 | 5950 | 0 |
| 445 | 20240119 | 114200 | 910979550 | 5950 | 5950 | 5950 | 5950 | 214 |
| 446 | 20240119 | 114100 | 909706250 | 5960 | 5960 | 5960 | 5960 | 2140 |
| 447 | 20240119 | 114000 | 896951850 | 5970 | 5970 | 5970 | 5970 | 254 |
| 448 | 20240119 | 113900 | 895435470 | 5970 | 5970 | 5970 | 5970 | 572 |
| 449 | 20240119 | 113800 | 892020630 | 5960 | 5960 | 5970 | 5960 | 199 |
| 450 | 20240119 | 113700 | 890832670 | 5970 | 5970 | 5970 | 5970 | 4 |
| 451 | 20240119 | 113600 | 890808790 | 5970 | 5970 | 5970 | 5970 | 267 |
| 452 | 20240119 | 113500 | 889214800 | 5970 | 5970 | 5970 | 5960 | 114 |
| 453 | 20240119 | 113400 | 888534340 | 5970 | 5980 | 5980 | 5970 | 131 |
| 454 | 20240119 | 113300 | 887751920 | 5980 | 5980 | 5980 | 5980 | 100 |
| 455 | 20240119 | 113200 | 887153920 | 5970 | 5970 | 5970 | 5970 | 4 |
| 456 | 20240119 | 113100 | 887130040 | 5970 | 5970 | 5970 | 5970 | 556 |
| 457 | 20240119 | 113000 | 883810720 | 5960 | 5960 | 5960 | 5960 | 56 |
| 458 | 20240119 | 112900 | 883476960 | 5960 | 5960 | 5960 | 5960 | 543 |
| 459 | 20240119 | 112800 | 880240680 | 5970 | 5970 | 5970 | 5970 | 0 |
| 460 | 20240119 | 112700 | 880240680 | 5970 | 5970 | 5970 | 5970 | 277 |
| 461 | 20240119 | 112600 | 878586990 | 5970 | 5970 | 5970 | 5970 | 0 |
| 462 | 20240119 | 112500 | 878586990 | 5970 | 5970 | 5970 | 5970 | 95 |
| 463 | 20240119 | 112400 | 878019840 | 5980 | 5980 | 5980 | 5980 | 201 |
| 464 | 20240119 | 112300 | 876817860 | 5970 | 5970 | 5970 | 5970 | 264 |
| 465 | 20240119 | 112200 | 875241780 | 5970 | 5970 | 5970 | 5970 | 72 |
| 466 | 20240119 | 112100 | 874811940 | 5970 | 5980 | 5980 | 5970 | 60 |
| 467 | 20240119 | 112000 | 874453340 | 5970 | 5980 | 5980 | 5970 | 121 |
| 468 | 20240119 | 111900 | 873730610 | 5980 | 5980 | 5980 | 5980 | 110 |
| 469 | 20240119 | 111800 | 873072810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 470 | 20240119 | 111700 | 873072810 | 5980 | 5980 | 5980 | 5980 | 250 |
| 471 | 20240119 | 111600 | 871577810 | 5980 | 5970 | 5980 | 5970 | 350 |
| 472 | 20240119 | 111500 | 869485810 | 5990 | 5980 | 5990 | 5980 | 602 |
| 473 | 20240119 | 111400 | 865884830 | 5970 | 5960 | 5970 | 5960 | 600 |
| 474 | 20240119 | 111300 | 862303830 | 5960 | 5960 | 5960 | 5960 | 3 |
| 475 | 20240119 | 111200 | 862285950 | 5960 | 5970 | 5970 | 5960 | 45 |
| 476 | 20240119 | 111100 | 862017500 | 5960 | 5960 | 5960 | 5960 | 0 |
| 477 | 20240119 | 111000 | 862017500 | 5960 | 5950 | 5960 | 5940 | 641 |
| 478 | 20240119 | 110900 | 858206950 | 5950 | 5950 | 5950 | 5950 | 1064 |
| 479 | 20240119 | 110800 | 851876150 | 5950 | 5990 | 5990 | 5950 | 429 |
| 480 | 20240119 | 110700 | 849317960 | 5990 | 5930 | 6000 | 5930 | 9354 |
| 481 | 20240119 | 110600 | 793381080 | 5920 | 5920 | 5920 | 5920 | 0 |
| 482 | 20240119 | 110500 | 793381080 | 5920 | 5920 | 5920 | 5920 | 200 |
| 483 | 20240119 | 110400 | 792197080 | 5920 | 5920 | 5920 | 5920 | 919 |
| 484 | 20240119 | 110300 | 786756600 | 5930 | 5930 | 5930 | 5920 | 791 |
| 485 | 20240119 | 110200 | 782073860 | 5900 | 5900 | 5900 | 5900 | 0 |
| 486 | 20240119 | 110100 | 782073860 | 5900 | 5900 | 5900 | 5900 | 0 |
| 487 | 20240119 | 110000 | 782073860 | 5900 | 5900 | 5900 | 5900 | 300 |
| 488 | 20240119 | 105900 | 780303860 | 5900 | 5920 | 5920 | 5900 | 3607 |
| 489 | 20240119 | 105800 | 758984200 | 5940 | 5900 | 5940 | 5900 | 1083 |
| 490 | 20240119 | 105700 | 752577160 | 5900 | 5910 | 5910 | 5900 | 576 |
| 491 | 20240119 | 105600 | 749176330 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 492 | 20240119 | 105500 | 743276330 | 5900 | 5900 | 5900 | 5900 | 12 |
| 493 | 20240119 | 105400 | 743205530 | 5900 | 5920 | 5920 | 5900 | 801 |
| 494 | 20240119 | 105300 | 738479610 | 5910 | 5910 | 5910 | 5900 | 2145 |
| 495 | 20240119 | 105200 | 725814040 | 5920 | 5910 | 5920 | 5910 | 165 |
| 496 | 20240119 | 105100 | 724838870 | 5910 | 5910 | 5910 | 5910 | 500 |
| 497 | 20240119 | 105000 | 721883870 | 5910 | 5920 | 5920 | 5910 | 1000 |
| 498 | 20240119 | 104900 | 715973430 | 5930 | 5930 | 5930 | 5920 | 846 |
| 499 | 20240119 | 104800 | 710962470 | 5920 | 5930 | 5930 | 5920 | 962 |
| 500 | 20240119 | 104700 | 705263960 | 5920 | 5910 | 5920 | 5900 | 3011 |
| 501 | 20240119 | 104600 | 687460660 | 5930 | 5920 | 5930 | 5900 | 5354 |
| 502 | 20240119 | 104500 | 655855110 | 5910 | 5910 | 5910 | 5910 | 0 |
| 503 | 20240119 | 104400 | 655855110 | 5910 | 5910 | 5910 | 5910 | 0 |
| 504 | 20240119 | 104300 | 655855110 | 5910 | 5940 | 5940 | 5900 | 9102 |
| 505 | 20240119 | 104200 | 602015660 | 5950 | 5950 | 5950 | 5950 | 901 |
| 506 | 20240119 | 104100 | 596654710 | 5940 | 5940 | 5940 | 5940 | 252 |
| 507 | 20240119 | 104000 | 595157830 | 5940 | 5950 | 5950 | 5940 | 1700 |
| 508 | 20240119 | 103900 | 585053960 | 5950 | 5950 | 5950 | 5950 | 25 |
| 509 | 20240119 | 103800 | 584905210 | 5950 | 5950 | 5960 | 5950 | 413 |
| 510 | 20240119 | 103700 | 582447560 | 5960 | 5960 | 5960 | 5960 | 0 |
| 511 | 20240119 | 103600 | 582447560 | 5960 | 5960 | 5960 | 5960 | 119 |
| 512 | 20240119 | 103500 | 581738320 | 5960 | 5960 | 5960 | 5960 | 70 |
| 513 | 20240119 | 103400 | 581321120 | 5960 | 5960 | 5960 | 5960 | 378 |
| 514 | 20240119 | 103300 | 579068240 | 5960 | 5960 | 5960 | 5960 | 0 |
| 515 | 20240119 | 103200 | 579068240 | 5960 | 5960 | 5960 | 5960 | 0 |
| 516 | 20240119 | 103100 | 579068240 | 5960 | 5960 | 5960 | 5960 | 4 |
| 517 | 20240119 | 103000 | 579044400 | 5960 | 5960 | 5960 | 5960 | 256 |
| 518 | 20240119 | 102900 | 577518640 | 5960 | 5970 | 5970 | 5960 | 540 |
| 519 | 20240119 | 102800 | 574300080 | 5960 | 5960 | 5960 | 5960 | 312 |
| 520 | 20240119 | 102700 | 572440560 | 5970 | 5970 | 5970 | 5970 | 216 |
| 521 | 20240119 | 102600 | 571151040 | 5980 | 5970 | 5980 | 5970 | 84 |
| 522 | 20240119 | 102500 | 570649540 | 5970 | 5970 | 5970 | 5970 | 787 |
| 523 | 20240119 | 102400 | 565951150 | 5960 | 5960 | 5960 | 5960 | 0 |
| 524 | 20240119 | 102300 | 565951150 | 5960 | 5960 | 5960 | 5960 | 299 |
| 525 | 20240119 | 102200 | 564169110 | 5960 | 5960 | 5960 | 5960 | 10 |
| 526 | 20240119 | 102100 | 564109510 | 5970 | 5970 | 5970 | 5970 | 1 |
| 527 | 20240119 | 102000 | 564103540 | 5960 | 5960 | 5960 | 5960 | 10 |
| 528 | 20240119 | 101900 | 564043940 | 5960 | 5960 | 5960 | 5960 | 213 |
| 529 | 20240119 | 101800 | 562774460 | 5960 | 5960 | 5960 | 5960 | 1 |
| 530 | 20240119 | 101700 | 562768500 | 5960 | 5960 | 5960 | 5960 | 25 |
| 531 | 20240119 | 101600 | 562619500 | 5980 | 5980 | 5980 | 5980 | 21 |
| 532 | 20240119 | 101500 | 562493920 | 5970 | 5970 | 5970 | 5970 | 872 |
| 533 | 20240119 | 101400 | 557288080 | 5970 | 5970 | 5970 | 5970 | 10 |
| 534 | 20240119 | 101300 | 557228380 | 5970 | 5970 | 5970 | 5970 | 116 |
| 535 | 20240119 | 101200 | 556535860 | 5980 | 5970 | 5980 | 5970 | 463 |
| 536 | 20240119 | 101100 | 553769580 | 5980 | 5980 | 5980 | 5980 | 1 |
| 537 | 20240119 | 101000 | 553763600 | 5970 | 5970 | 5970 | 5970 | 0 |
| 538 | 20240119 | 100900 | 553763600 | 5970 | 5970 | 5970 | 5970 | 20 |
| 539 | 20240119 | 100800 | 553644200 | 5970 | 5960 | 5970 | 5960 | 885 |
| 540 | 20240119 | 100700 | 548363580 | 5950 | 5950 | 5950 | 5950 | 3 |
| 541 | 20240119 | 100600 | 548345730 | 5950 | 5950 | 5950 | 5950 | 0 |
| 542 | 20240119 | 100500 | 548345730 | 5950 | 5950 | 5950 | 5950 | 0 |
| 543 | 20240119 | 100400 | 548345730 | 5950 | 5980 | 5980 | 5950 | 5270 |
| 544 | 20240119 | 100300 | 516970240 | 5980 | 5980 | 5980 | 5980 | 1 |
| 545 | 20240119 | 100200 | 516964260 | 5970 | 5970 | 5970 | 5970 | 0 |
| 546 | 20240119 | 100100 | 516964260 | 5970 | 5970 | 5970 | 5970 | 303 |
| 547 | 20240119 | 100000 | 515155350 | 5970 | 5970 | 5970 | 5970 | 0 |
| 548 | 20240119 | 095900 | 515155350 | 5970 | 5970 | 5970 | 5970 | 0 |
| 549 | 20240119 | 095800 | 515155350 | 5970 | 5970 | 5970 | 5970 | 130 |
| 550 | 20240119 | 095700 | 514379250 | 5970 | 5970 | 5970 | 5970 | 1 |
| 551 | 20240119 | 095600 | 514373280 | 5970 | 5970 | 5980 | 5970 | 264 |
| 552 | 20240119 | 095500 | 512797170 | 5970 | 5970 | 5970 | 5970 | 102 |
| 553 | 20240119 | 095400 | 512188230 | 5970 | 5970 | 5970 | 5970 | 33 |
| 554 | 20240119 | 095300 | 511991220 | 5970 | 5970 | 5970 | 5970 | 835 |
| 555 | 20240119 | 095200 | 507006270 | 5980 | 5980 | 5980 | 5980 | 10 |
| 556 | 20240119 | 095100 | 506946470 | 5970 | 5970 | 5970 | 5970 | 762 |
| 557 | 20240119 | 095000 | 502397330 | 5970 | 5970 | 5970 | 5970 | 0 |
| 558 | 20240119 | 094900 | 502397330 | 5970 | 5980 | 5980 | 5970 | 1278 |
| 559 | 20240119 | 094800 | 494760340 | 5980 | 5990 | 5990 | 5980 | 915 |
| 560 | 20240119 | 094700 | 489285340 | 5980 | 5980 | 5980 | 5980 | 21 |
| 561 | 20240119 | 094600 | 489159760 | 5980 | 5990 | 5990 | 5980 | 97 |
| 562 | 20240119 | 094500 | 488579200 | 6000 | 5980 | 6000 | 5980 | 634 |
| 563 | 20240119 | 094400 | 484784720 | 5980 | 5980 | 5980 | 5980 | 34 |
| 564 | 20240119 | 094300 | 484581400 | 5980 | 5990 | 5990 | 5980 | 385 |
| 565 | 20240119 | 094200 | 482276100 | 5980 | 5990 | 5990 | 5980 | 411 |
| 566 | 20240119 | 094100 | 479815110 | 5990 | 5980 | 5990 | 5980 | 790 |
| 567 | 20240119 | 094000 | 475085380 | 5990 | 5990 | 5990 | 5980 | 856 |
| 568 | 20240119 | 093900 | 469959060 | 5990 | 5990 | 5990 | 5990 | 381 |
| 569 | 20240119 | 093800 | 467676870 | 5990 | 5970 | 5990 | 5960 | 2793 |
| 570 | 20240119 | 093700 | 450974760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 571 | 20240119 | 093600 | 450974760 | 5980 | 5980 | 5980 | 5980 | 8535 |
| 572 | 20240119 | 093500 | 399935460 | 5990 | 5990 | 5990 | 5990 | 0 |
| 573 | 20240119 | 093400 | 399935460 | 5990 | 5980 | 5990 | 5980 | 1222 |
| 574 | 20240119 | 093300 | 392627890 | 5970 | 5980 | 5980 | 5970 | 560 |
| 575 | 20240119 | 093200 | 389280540 | 5970 | 5990 | 5990 | 5970 | 1728 |
| 576 | 20240119 | 093100 | 378948260 | 5990 | 6000 | 6000 | 5990 | 1151 |
| 577 | 20240119 | 093000 | 372050260 | 6000 | 6000 | 6000 | 6000 | 1733 |
| 578 | 20240119 | 092900 | 361652260 | 6010 | 6000 | 6010 | 6000 | 1525 |
| 579 | 20240119 | 092800 | 352502250 | 5980 | 5970 | 5990 | 5960 | 1647 |
| 580 | 20240119 | 092700 | 342651870 | 5970 | 5980 | 5980 | 5970 | 11664 |
| 581 | 20240119 | 092600 | 273001100 | 5980 | 5990 | 5990 | 5980 | 2813 |
| 582 | 20240119 | 092500 | 256159240 | 5990 | 6000 | 6000 | 5990 | 71 |
| 583 | 20240119 | 092400 | 255733740 | 6000 | 6000 | 6000 | 6000 | 0 |
| 584 | 20240119 | 092300 | 255733740 | 6000 | 5990 | 6000 | 5990 | 721 |
| 585 | 20240119 | 092200 | 251410860 | 6000 | 6000 | 6000 | 6000 | 1 |
| 586 | 20240119 | 092100 | 251404860 | 5990 | 5990 | 5990 | 5990 | 854 |
| 587 | 20240119 | 092000 | 246289400 | 5990 | 6000 | 6000 | 5990 | 1043 |
| 588 | 20240119 | 091900 | 240031420 | 6000 | 5990 | 6010 | 5990 | 632 |
| 589 | 20240119 | 091800 | 236239550 | 5990 | 5990 | 5990 | 5990 | 310 |
| 590 | 20240119 | 091700 | 234382650 | 6010 | 6000 | 6010 | 5990 | 634 |
| 591 | 20240119 | 091600 | 230578650 | 6000 | 5970 | 6000 | 5970 | 2824 |
| 592 | 20240119 | 091500 | 213653120 | 5970 | 5980 | 5980 | 5960 | 124 |
| 593 | 20240119 | 091400 | 212911660 | 5980 | 5960 | 5980 | 5960 | 1531 |
| 594 | 20240119 | 091300 | 203766730 | 5950 | 5950 | 5970 | 5950 | 328 |
| 595 | 20240119 | 091200 | 201814470 | 5950 | 5960 | 5960 | 5950 | 2025 |
| 596 | 20240119 | 091100 | 189762470 | 5950 | 5960 | 5960 | 5950 | 226 |
| 597 | 20240119 | 091000 | 188417740 | 5960 | 5970 | 5970 | 5960 | 28 |
| 598 | 20240119 | 090900 | 188250760 | 5970 | 5990 | 5990 | 5970 | 1663 |
| 599 | 20240119 | 090800 | 178319530 | 5990 | 5980 | 6000 | 5970 | 8262 |
| 600 | 20240119 | 090700 | 128837400 | 5970 | 5950 | 5970 | 5950 | 3990 |
| 601 | 20240119 | 090600 | 105050960 | 5950 | 5940 | 5950 | 5930 | 3133 |
| 602 | 20240119 | 090500 | 86420880 | 5940 | 5940 | 5950 | 5940 | 3034 |
| 603 | 20240119 | 090400 | 68388670 | 5940 | 5950 | 5950 | 5930 | 1580 |
| 604 | 20240119 | 090300 | 58990730 | 5950 | 5940 | 5950 | 5940 | 3005 |
| 605 | 20240119 | 090200 | 41132640 | 5930 | 5940 | 5940 | 5930 | 179 |
| 606 | 20240119 | 090100 | 40070970 | 5940 | 5930 | 5940 | 5930 | 1360 |
| 607 | 20240119 | 090000 | 31992670 | 5930 | 5880 | 5930 | 5880 | 4356 |