28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 4432 |
| 3 | 20240119 | 182900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20240119 | 182800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20240119 | 182700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20240119 | 182600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20240119 | 182500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20240119 | 182400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20240119 | 182300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20240119 | 182200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20240119 | 182100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20240119 | 182000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20240119 | 181900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20240119 | 181800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20240119 | 181700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20240119 | 181600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20240119 | 181500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20240119 | 181400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20240119 | 181300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20240119 | 181200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20240119 | 181100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20240119 | 181000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20240119 | 180900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20240119 | 180800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20240119 | 180700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20240119 | 180600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20240119 | 180500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20240119 | 180400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20240119 | 180300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20240119 | 180200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20240119 | 180100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20240119 | 180000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 4432 |
| 33 | 20240119 | 175900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20240119 | 175800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20240119 | 175700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20240119 | 175600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20240119 | 175500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20240119 | 175400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20240119 | 175300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20240119 | 175200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20240119 | 175100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20240119 | 175000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20240119 | 174900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20240119 | 174800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20240119 | 174700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20240119 | 174600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20240119 | 174500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20240119 | 174400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20240119 | 174300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20240119 | 174200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20240119 | 174100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20240119 | 174000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20240119 | 173900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20240119 | 173800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20240119 | 173700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20240119 | 173600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20240119 | 173500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20240119 | 173400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20240119 | 173300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20240119 | 173200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20240119 | 173100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20240119 | 173000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 4432 |
| 63 | 20240119 | 172900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20240119 | 172800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20240119 | 172700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20240119 | 172600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20240119 | 172500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20240119 | 172400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20240119 | 172300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20240119 | 172200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20240119 | 172100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20240119 | 172000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20240119 | 171900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20240119 | 171800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20240119 | 171700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20240119 | 171600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20240119 | 171500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20240119 | 171400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20240119 | 171300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20240119 | 171200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20240119 | 171100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20240119 | 171000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20240119 | 170900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20240119 | 170800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20240119 | 170700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20240119 | 170600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20240119 | 170500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20240119 | 170400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20240119 | 170300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20240119 | 170200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20240119 | 170100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20240119 | 170000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 4432 |
| 93 | 20240119 | 165900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20240119 | 165800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20240119 | 165700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20240119 | 165600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20240119 | 165500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20240119 | 165400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20240119 | 165300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20240119 | 165200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20240119 | 165100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20240119 | 165000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20240119 | 164900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20240119 | 164800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20240119 | 164700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20240119 | 164600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20240119 | 164500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20240119 | 164400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20240119 | 164300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20240119 | 164200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20240119 | 164100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20240119 | 164000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20240119 | 163900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20240119 | 163800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20240119 | 163700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20240119 | 163600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20240119 | 163500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20240119 | 163400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20240119 | 163300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20240119 | 163200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20240119 | 163100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20240119 | 163000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 4432 |
| 123 | 20240119 | 162900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20240119 | 162800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20240119 | 162700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20240119 | 162600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20240119 | 162500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20240119 | 162400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20240119 | 162300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20240119 | 162200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20240119 | 162100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20240119 | 162000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20240119 | 161900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20240119 | 161800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20240119 | 161700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20240119 | 161600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20240119 | 161500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20240119 | 161400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20240119 | 161300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20240119 | 161200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20240119 | 161100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20240119 | 161000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20240119 | 160900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20240119 | 160800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20240119 | 160700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20240119 | 160600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20240119 | 160500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20240119 | 160400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20240119 | 160300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20240119 | 160200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20240119 | 160100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20240119 | 160000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 4432 |
| 153 | 20240119 | 155900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20240119 | 155800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20240119 | 155700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20240119 | 155600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20240119 | 155500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20240119 | 155400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20240119 | 155300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20240119 | 155200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20240119 | 155100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20240119 | 155000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20240119 | 154900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20240119 | 154800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20240119 | 154700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20240119 | 154600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20240119 | 154500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20240119 | 154400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20240119 | 154300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20240119 | 154200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20240119 | 154100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20240119 | 154000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20240119 | 153900 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20240119 | 153800 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20240119 | 153700 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20240119 | 153600 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20240119 | 153500 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20240119 | 153400 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20240119 | 153300 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20240119 | 153200 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20240119 | 153100 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20240119 | 153000 | 1071852930 | 5550 | 5550 | 5550 | 5550 | 8864 |
| 183 | 20240119 | 152900 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20240119 | 152800 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20240119 | 152700 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20240119 | 152600 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20240119 | 152500 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20240119 | 152400 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20240119 | 152300 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20240119 | 152200 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20240119 | 152100 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20240119 | 152000 | 1047255330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20240119 | 151900 | 1047255330 | 5540 | 5510 | 5550 | 5510 | 62 |
| 194 | 20240119 | 151800 | 1046912410 | 5530 | 5530 | 5530 | 5530 | 3 |
| 195 | 20240119 | 151700 | 1046895820 | 5510 | 5550 | 5550 | 5510 | 2798 |
| 196 | 20240119 | 151600 | 1031388030 | 5550 | 5520 | 5550 | 5500 | 1723 |
| 197 | 20240119 | 151500 | 1021835820 | 5520 | 5530 | 5530 | 5500 | 222 |
| 198 | 20240119 | 151400 | 1020611020 | 5510 | 5540 | 5540 | 5510 | 1586 |
| 199 | 20240119 | 151300 | 1011839540 | 5550 | 5540 | 5550 | 5540 | 366 |
| 200 | 20240119 | 151200 | 1009809840 | 5550 | 5520 | 5550 | 5520 | 3617 |
| 201 | 20240119 | 151100 | 989762940 | 5520 | 5520 | 5520 | 5510 | 17 |
| 202 | 20240119 | 151000 | 989669250 | 5520 | 5520 | 5530 | 5510 | 1383 |
| 203 | 20240119 | 150900 | 982034450 | 5520 | 5520 | 5520 | 5520 | 531 |
| 204 | 20240119 | 150800 | 979103330 | 5520 | 5510 | 5520 | 5510 | 633 |
| 205 | 20240119 | 150700 | 975613980 | 5510 | 5500 | 5510 | 5500 | 1441 |
| 206 | 20240119 | 150600 | 967676240 | 5520 | 5480 | 5520 | 5480 | 9025 |
| 207 | 20240119 | 150500 | 917910680 | 5480 | 5480 | 5480 | 5480 | 1020 |
| 208 | 20240119 | 150400 | 912321080 | 5470 | 5470 | 5470 | 5470 | 302 |
| 209 | 20240119 | 150300 | 910669140 | 5470 | 5470 | 5470 | 5470 | 141 |
| 210 | 20240119 | 150200 | 909897870 | 5470 | 5460 | 5470 | 5460 | 513 |
| 211 | 20240119 | 150100 | 907096590 | 5460 | 5460 | 5460 | 5460 | 0 |
| 212 | 20240119 | 150000 | 907096590 | 5460 | 5460 | 5460 | 5460 | 260 |
| 213 | 20240119 | 145900 | 905676990 | 5460 | 5450 | 5460 | 5450 | 234 |
| 214 | 20240119 | 145800 | 904399380 | 5450 | 5440 | 5450 | 5440 | 2379 |
| 215 | 20240119 | 145700 | 891433840 | 5440 | 5440 | 5440 | 5440 | 1376 |
| 216 | 20240119 | 145600 | 883948400 | 5440 | 5430 | 5440 | 5430 | 600 |
| 217 | 20240119 | 145500 | 880686400 | 5430 | 5430 | 5430 | 5430 | 170 |
| 218 | 20240119 | 145400 | 879763300 | 5420 | 5420 | 5420 | 5420 | 1 |
| 219 | 20240119 | 145300 | 879757880 | 5440 | 5420 | 5440 | 5410 | 437 |
| 220 | 20240119 | 145200 | 877392910 | 5420 | 5430 | 5430 | 5420 | 2090 |
| 221 | 20240119 | 145100 | 866064110 | 5430 | 5430 | 5430 | 5430 | 230 |
| 222 | 20240119 | 145000 | 864815210 | 5430 | 5440 | 5440 | 5430 | 372 |
| 223 | 20240119 | 144900 | 862793250 | 5440 | 5430 | 5440 | 5430 | 64 |
| 224 | 20240119 | 144800 | 862445720 | 5430 | 5430 | 5430 | 5430 | 50 |
| 225 | 20240119 | 144700 | 862174220 | 5440 | 5440 | 5440 | 5440 | 0 |
| 226 | 20240119 | 144600 | 862174220 | 5440 | 5450 | 5450 | 5440 | 12 |
| 227 | 20240119 | 144500 | 862108860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 228 | 20240119 | 144400 | 862108860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 229 | 20240119 | 144300 | 862108860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 230 | 20240119 | 144200 | 862108860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 231 | 20240119 | 144100 | 862108860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 232 | 20240119 | 144000 | 862108860 | 5450 | 5440 | 5450 | 5440 | 48 |
| 233 | 20240119 | 143900 | 861847720 | 5460 | 5460 | 5460 | 5460 | 128 |
| 234 | 20240119 | 143800 | 861148840 | 5460 | 5460 | 5460 | 5460 | 0 |
| 235 | 20240119 | 143700 | 861148840 | 5460 | 5450 | 5460 | 5450 | 2 |
| 236 | 20240119 | 143600 | 861137930 | 5430 | 5430 | 5430 | 5430 | 20 |
| 237 | 20240119 | 143500 | 861029330 | 5450 | 5450 | 5450 | 5450 | 158 |
| 238 | 20240119 | 143400 | 860168230 | 5450 | 5450 | 5450 | 5450 | 495 |
| 239 | 20240119 | 143300 | 857470480 | 5450 | 5450 | 5450 | 5450 | 0 |
| 240 | 20240119 | 143200 | 857470480 | 5450 | 5450 | 5450 | 5450 | 0 |
| 241 | 20240119 | 143100 | 857470480 | 5450 | 5450 | 5450 | 5450 | 1 |
| 242 | 20240119 | 143000 | 857465030 | 5440 | 5440 | 5440 | 5440 | 1 |
| 243 | 20240119 | 142900 | 857459590 | 5450 | 5450 | 5450 | 5450 | 1 |
| 244 | 20240119 | 142800 | 857454140 | 5440 | 5440 | 5440 | 5440 | 2679 |
| 245 | 20240119 | 142700 | 842880380 | 5430 | 5430 | 5430 | 5430 | 153 |
| 246 | 20240119 | 142600 | 842049590 | 5430 | 5430 | 5430 | 5430 | 0 |
| 247 | 20240119 | 142500 | 842049590 | 5430 | 5430 | 5430 | 5430 | 100 |
| 248 | 20240119 | 142400 | 841506590 | 5430 | 5430 | 5430 | 5430 | 1155 |
| 249 | 20240119 | 142300 | 835234940 | 5430 | 5430 | 5430 | 5430 | 0 |
| 250 | 20240119 | 142200 | 835234940 | 5430 | 5430 | 5430 | 5430 | 101 |
| 251 | 20240119 | 142100 | 834686510 | 5430 | 5430 | 5430 | 5430 | 170 |
| 252 | 20240119 | 142000 | 833763410 | 5430 | 5430 | 5430 | 5430 | 0 |
| 253 | 20240119 | 141900 | 833763410 | 5430 | 5440 | 5440 | 5430 | 598 |
| 254 | 20240119 | 141800 | 830515790 | 5440 | 5440 | 5440 | 5430 | 749 |
| 255 | 20240119 | 141700 | 826445160 | 5440 | 5440 | 5440 | 5440 | 757 |
| 256 | 20240119 | 141600 | 822327080 | 5440 | 5450 | 5450 | 5440 | 201 |
| 257 | 20240119 | 141500 | 821233630 | 5440 | 5440 | 5440 | 5440 | 100 |
| 258 | 20240119 | 141400 | 820689630 | 5450 | 5440 | 5450 | 5440 | 3 |
| 259 | 20240119 | 141300 | 820673300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 260 | 20240119 | 141200 | 820673300 | 5430 | 5430 | 5430 | 5430 | 41 |
| 261 | 20240119 | 141100 | 820450670 | 5440 | 5440 | 5440 | 5440 | 398 |
| 262 | 20240119 | 141000 | 818285550 | 5440 | 5440 | 5440 | 5440 | 80 |
| 263 | 20240119 | 140900 | 817850350 | 5450 | 5450 | 5450 | 5450 | 349 |
| 264 | 20240119 | 140800 | 815948300 | 5450 | 5450 | 5450 | 5450 | 1340 |
| 265 | 20240119 | 140700 | 808645300 | 5450 | 5450 | 5450 | 5450 | 177 |
| 266 | 20240119 | 140600 | 807680650 | 5450 | 5450 | 5450 | 5450 | 18 |
| 267 | 20240119 | 140500 | 807582550 | 5450 | 5450 | 5450 | 5450 | 79 |
| 268 | 20240119 | 140400 | 807152000 | 5450 | 5450 | 5450 | 5450 | 0 |
| 269 | 20240119 | 140300 | 807152000 | 5450 | 5450 | 5450 | 5450 | 0 |
| 270 | 20240119 | 140200 | 807152000 | 5450 | 5450 | 5450 | 5450 | 295 |
| 271 | 20240119 | 140100 | 805544250 | 5450 | 5450 | 5450 | 5450 | 0 |
| 272 | 20240119 | 140000 | 805544250 | 5450 | 5460 | 5460 | 5450 | 2466 |
| 273 | 20240119 | 135900 | 792087340 | 5470 | 5470 | 5470 | 5470 | 0 |
| 274 | 20240119 | 135800 | 792087340 | 5470 | 5470 | 5470 | 5470 | 0 |
| 275 | 20240119 | 135700 | 792087340 | 5470 | 5470 | 5470 | 5470 | 1 |
| 276 | 20240119 | 135600 | 792081870 | 5470 | 5470 | 5470 | 5470 | 200 |
| 277 | 20240119 | 135500 | 790987870 | 5470 | 5470 | 5470 | 5470 | 0 |
| 278 | 20240119 | 135400 | 790987870 | 5470 | 5470 | 5470 | 5470 | 2 |
| 279 | 20240119 | 135300 | 790976930 | 5480 | 5480 | 5480 | 5480 | 1 |
| 280 | 20240119 | 135200 | 790971450 | 5480 | 5480 | 5480 | 5480 | 10 |
| 281 | 20240119 | 135100 | 790916650 | 5480 | 5480 | 5480 | 5480 | 46 |
| 282 | 20240119 | 135000 | 790664570 | 5480 | 5480 | 5480 | 5480 | 76 |
| 283 | 20240119 | 134900 | 790248090 | 5480 | 5480 | 5480 | 5480 | 10 |
| 284 | 20240119 | 134800 | 790193290 | 5460 | 5460 | 5460 | 5460 | 240 |
| 285 | 20240119 | 134700 | 788882890 | 5460 | 5460 | 5460 | 5460 | 0 |
| 286 | 20240119 | 134600 | 788882890 | 5460 | 5460 | 5460 | 5460 | 0 |
| 287 | 20240119 | 134500 | 788882890 | 5460 | 5460 | 5460 | 5460 | 100 |
| 288 | 20240119 | 134400 | 788336890 | 5460 | 5460 | 5460 | 5460 | 62 |
| 289 | 20240119 | 134300 | 787998370 | 5470 | 5470 | 5470 | 5470 | 0 |
| 290 | 20240119 | 134200 | 787998370 | 5470 | 5470 | 5470 | 5470 | 805 |
| 291 | 20240119 | 134100 | 783595020 | 5470 | 5470 | 5470 | 5470 | 14 |
| 292 | 20240119 | 134000 | 783518440 | 5460 | 5470 | 5470 | 5460 | 686 |
| 293 | 20240119 | 133900 | 779771020 | 5470 | 5470 | 5470 | 5470 | 1876 |
| 294 | 20240119 | 133800 | 769509300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 295 | 20240119 | 133700 | 769509300 | 5470 | 5470 | 5470 | 5470 | 10 |
| 296 | 20240119 | 133600 | 769454600 | 5480 | 5480 | 5480 | 5480 | 1 |
| 297 | 20240119 | 133500 | 769449120 | 5470 | 5470 | 5470 | 5470 | 30 |
| 298 | 20240119 | 133400 | 769285020 | 5480 | 5480 | 5480 | 5480 | 5 |
| 299 | 20240119 | 133300 | 769257620 | 5480 | 5480 | 5480 | 5480 | 54 |
| 300 | 20240119 | 133200 | 768961700 | 5480 | 5480 | 5480 | 5480 | 305 |
| 301 | 20240119 | 133100 | 767290300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 302 | 20240119 | 133000 | 767290300 | 5480 | 5480 | 5480 | 5480 | 1 |
| 303 | 20240119 | 132900 | 767284820 | 5490 | 5490 | 5490 | 5490 | 5 |
| 304 | 20240119 | 132800 | 767257370 | 5480 | 5480 | 5480 | 5480 | 295 |
| 305 | 20240119 | 132700 | 765640770 | 5480 | 5480 | 5480 | 5480 | 0 |
| 306 | 20240119 | 132600 | 765640770 | 5480 | 5480 | 5480 | 5480 | 206 |
| 307 | 20240119 | 132500 | 764511890 | 5490 | 5490 | 5490 | 5490 | 0 |
| 308 | 20240119 | 132400 | 764511890 | 5490 | 5490 | 5490 | 5490 | 6 |
| 309 | 20240119 | 132300 | 764478950 | 5490 | 5490 | 5490 | 5490 | 1 |
| 310 | 20240119 | 132200 | 764473460 | 5470 | 5470 | 5470 | 5470 | 0 |
| 311 | 20240119 | 132100 | 764473460 | 5470 | 5470 | 5470 | 5470 | 0 |
| 312 | 20240119 | 132000 | 764473460 | 5470 | 5470 | 5470 | 5470 | 10 |
| 313 | 20240119 | 131900 | 764418760 | 5470 | 5500 | 5500 | 5470 | 27 |
| 314 | 20240119 | 131800 | 764270980 | 5470 | 5480 | 5480 | 5470 | 428 |
| 315 | 20240119 | 131700 | 761929310 | 5480 | 5480 | 5480 | 5480 | 14 |
| 316 | 20240119 | 131600 | 761852590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 317 | 20240119 | 131500 | 761852590 | 5480 | 5480 | 5480 | 5480 | 292 |
| 318 | 20240119 | 131400 | 760252430 | 5480 | 5480 | 5480 | 5480 | 241 |
| 319 | 20240119 | 131300 | 758931750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 320 | 20240119 | 131200 | 758931750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 321 | 20240119 | 131100 | 758931750 | 5500 | 5500 | 5500 | 5500 | 10 |
| 322 | 20240119 | 131000 | 758876750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 323 | 20240119 | 130900 | 758876750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 324 | 20240119 | 130800 | 758876750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 325 | 20240119 | 130700 | 758876750 | 5500 | 5500 | 5500 | 5500 | 11 |
| 326 | 20240119 | 130600 | 758816250 | 5480 | 5480 | 5480 | 5480 | 0 |
| 327 | 20240119 | 130500 | 758816250 | 5480 | 5470 | 5480 | 5470 | 1467 |
| 328 | 20240119 | 130400 | 750778790 | 5470 | 5470 | 5470 | 5470 | 50 |
| 329 | 20240119 | 130300 | 750505290 | 5480 | 5480 | 5480 | 5480 | 212 |
| 330 | 20240119 | 130200 | 749343530 | 5480 | 5480 | 5480 | 5480 | 189 |
| 331 | 20240119 | 130100 | 748307810 | 5480 | 5480 | 5480 | 5480 | 0 |
| 332 | 20240119 | 130000 | 748307810 | 5480 | 5480 | 5480 | 5480 | 0 |
| 333 | 20240119 | 125900 | 748307810 | 5480 | 5490 | 5490 | 5480 | 752 |
| 334 | 20240119 | 125800 | 744185780 | 5500 | 5500 | 5500 | 5500 | 382 |
| 335 | 20240119 | 125700 | 742084780 | 5500 | 5500 | 5500 | 5500 | 72 |
| 336 | 20240119 | 125600 | 741688780 | 5500 | 5510 | 5510 | 5500 | 39 |
| 337 | 20240119 | 125500 | 741474270 | 5510 | 5500 | 5510 | 5500 | 404 |
| 338 | 20240119 | 125400 | 739252230 | 5480 | 5480 | 5480 | 5480 | 0 |
| 339 | 20240119 | 125300 | 739252230 | 5480 | 5480 | 5480 | 5480 | 0 |
| 340 | 20240119 | 125200 | 739252230 | 5480 | 5480 | 5480 | 5480 | 1 |
| 341 | 20240119 | 125100 | 739246750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 342 | 20240119 | 125000 | 739246750 | 5480 | 5470 | 5480 | 5470 | 354 |
| 343 | 20240119 | 124900 | 737309370 | 5480 | 5490 | 5490 | 5480 | 3843 |
| 344 | 20240119 | 124800 | 716215460 | 5490 | 5490 | 5490 | 5490 | 0 |
| 345 | 20240119 | 124700 | 716215460 | 5490 | 5490 | 5490 | 5490 | 400 |
| 346 | 20240119 | 124600 | 714019460 | 5490 | 5490 | 5490 | 5490 | 0 |
| 347 | 20240119 | 124500 | 714019460 | 5490 | 5490 | 5490 | 5490 | 115 |
| 348 | 20240119 | 124400 | 713388110 | 5490 | 5490 | 5490 | 5490 | 19 |
| 349 | 20240119 | 124300 | 713283800 | 5500 | 5500 | 5500 | 5500 | 25 |
| 350 | 20240119 | 124200 | 713146300 | 5500 | 5510 | 5510 | 5500 | 2412 |
| 351 | 20240119 | 124100 | 699862400 | 5510 | 5520 | 5520 | 5510 | 32 |
| 352 | 20240119 | 124000 | 699685860 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20240119 | 123900 | 699685860 | 5510 | 5510 | 5510 | 5510 | 0 |
| 354 | 20240119 | 123800 | 699685860 | 5510 | 5510 | 5510 | 5510 | 250 |
| 355 | 20240119 | 123700 | 698308360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 356 | 20240119 | 123600 | 698308360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 357 | 20240119 | 123500 | 698308360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 358 | 20240119 | 123400 | 698308360 | 5520 | 5520 | 5520 | 5520 | 96 |
| 359 | 20240119 | 123300 | 697778440 | 5520 | 5520 | 5520 | 5520 | 1 |
| 360 | 20240119 | 123200 | 697772920 | 5520 | 5500 | 5520 | 5500 | 27 |
| 361 | 20240119 | 123100 | 697624380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 362 | 20240119 | 123000 | 697624380 | 5500 | 5510 | 5520 | 5500 | 4544 |
| 363 | 20240119 | 122900 | 672631810 | 5500 | 5500 | 5500 | 5500 | 420 |
| 364 | 20240119 | 122800 | 670321810 | 5510 | 5510 | 5510 | 5510 | 1576 |
| 365 | 20240119 | 122700 | 661638050 | 5520 | 5520 | 5520 | 5520 | 0 |
| 366 | 20240119 | 122600 | 661638050 | 5520 | 5530 | 5530 | 5520 | 1161 |
| 367 | 20240119 | 122500 | 655229310 | 5520 | 5520 | 5520 | 5520 | 141 |
| 368 | 20240119 | 122400 | 654450990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 369 | 20240119 | 122300 | 654450990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 370 | 20240119 | 122200 | 654450990 | 5520 | 5510 | 5520 | 5510 | 85 |
| 371 | 20240119 | 122100 | 653982090 | 5520 | 5520 | 5520 | 5520 | 0 |
| 372 | 20240119 | 122000 | 653982090 | 5520 | 5520 | 5520 | 5520 | 8 |
| 373 | 20240119 | 121900 | 653937930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 374 | 20240119 | 121800 | 653937930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 375 | 20240119 | 121700 | 653937930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 376 | 20240119 | 121600 | 653937930 | 5520 | 5520 | 5520 | 5520 | 0 |
| 377 | 20240119 | 121500 | 653937930 | 5520 | 5520 | 5520 | 5520 | 147 |
| 378 | 20240119 | 121400 | 653126490 | 5520 | 5520 | 5520 | 5520 | 3 |
| 379 | 20240119 | 121300 | 653109930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 380 | 20240119 | 121200 | 653109930 | 5510 | 5510 | 5510 | 5510 | 9 |
| 381 | 20240119 | 121100 | 653060340 | 5520 | 5510 | 5520 | 5510 | 100 |
| 382 | 20240119 | 121000 | 652509330 | 5510 | 5510 | 5520 | 5510 | 72 |
| 383 | 20240119 | 120900 | 652112590 | 5520 | 5510 | 5520 | 5510 | 365 |
| 384 | 20240119 | 120800 | 650098140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 385 | 20240119 | 120700 | 650098140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 386 | 20240119 | 120600 | 650098140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 387 | 20240119 | 120500 | 650098140 | 5520 | 5520 | 5520 | 5520 | 75 |
| 388 | 20240119 | 120400 | 649684140 | 5510 | 5510 | 5510 | 5510 | 100 |
| 389 | 20240119 | 120300 | 649133140 | 5510 | 5510 | 5510 | 5510 | 500 |
| 390 | 20240119 | 120200 | 646378140 | 5510 | 5510 | 5510 | 5510 | 1 |
| 391 | 20240119 | 120100 | 646372630 | 5510 | 5510 | 5510 | 5510 | 105 |
| 392 | 20240119 | 120000 | 645794080 | 5510 | 5510 | 5510 | 5510 | 201 |
| 393 | 20240119 | 115900 | 644686570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 394 | 20240119 | 115800 | 644686570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 395 | 20240119 | 115700 | 644686570 | 5520 | 5520 | 5520 | 5520 | 1661 |
| 396 | 20240119 | 115600 | 635517850 | 5520 | 5520 | 5520 | 5520 | 114 |
| 397 | 20240119 | 115500 | 634888570 | 5520 | 5520 | 5520 | 5520 | 120 |
| 398 | 20240119 | 115400 | 634226170 | 5530 | 5520 | 5530 | 5520 | 152 |
| 399 | 20240119 | 115300 | 633387110 | 5530 | 5530 | 5530 | 5530 | 40 |
| 400 | 20240119 | 115200 | 633165910 | 5530 | 5530 | 5530 | 5530 | 2100 |
| 401 | 20240119 | 115100 | 621552910 | 5530 | 5530 | 5530 | 5530 | 110 |
| 402 | 20240119 | 115000 | 620944610 | 5530 | 5530 | 5530 | 5530 | 11 |
| 403 | 20240119 | 114900 | 620883780 | 5550 | 5530 | 5550 | 5530 | 31 |
| 404 | 20240119 | 114800 | 620711930 | 5540 | 5540 | 5540 | 5540 | 4330 |
| 405 | 20240119 | 114700 | 596723730 | 5540 | 5540 | 5550 | 5540 | 18 |
| 406 | 20240119 | 114600 | 596624000 | 5550 | 5540 | 5550 | 5540 | 544 |
| 407 | 20240119 | 114500 | 593610230 | 5550 | 5550 | 5550 | 5550 | 1 |
| 408 | 20240119 | 114400 | 593604680 | 5540 | 5540 | 5540 | 5540 | 510 |
| 409 | 20240119 | 114300 | 590779280 | 5540 | 5540 | 5540 | 5540 | 1068 |
| 410 | 20240119 | 114200 | 584862560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 411 | 20240119 | 114100 | 584862560 | 5540 | 5540 | 5540 | 5540 | 2 |
| 412 | 20240119 | 114000 | 584851480 | 5540 | 5540 | 5540 | 5540 | 0 |
| 413 | 20240119 | 113900 | 584851480 | 5540 | 5540 | 5540 | 5540 | 0 |
| 414 | 20240119 | 113800 | 584851480 | 5540 | 5540 | 5540 | 5540 | 0 |
| 415 | 20240119 | 113700 | 584851480 | 5540 | 5540 | 5540 | 5540 | 90 |
| 416 | 20240119 | 113600 | 584352880 | 5540 | 5540 | 5540 | 5540 | 460 |
| 417 | 20240119 | 113500 | 581804480 | 5540 | 5540 | 5550 | 5540 | 135 |
| 418 | 20240119 | 113400 | 581055630 | 5540 | 5540 | 5540 | 5540 | 32 |
| 419 | 20240119 | 113300 | 580878350 | 5540 | 5550 | 5550 | 5540 | 20 |
| 420 | 20240119 | 113200 | 580767540 | 5540 | 5540 | 5540 | 5540 | 0 |
| 421 | 20240119 | 113100 | 580767540 | 5540 | 5540 | 5540 | 5540 | 320 |
| 422 | 20240119 | 113000 | 578994740 | 5540 | 5550 | 5550 | 5540 | 274 |
| 423 | 20240119 | 112900 | 577476600 | 5550 | 5550 | 5550 | 5550 | 1 |
| 424 | 20240119 | 112800 | 577471050 | 5540 | 5540 | 5540 | 5530 | 539 |
| 425 | 20240119 | 112700 | 574485280 | 5550 | 5550 | 5550 | 5550 | 2 |
| 426 | 20240119 | 112600 | 574474180 | 5550 | 5550 | 5550 | 5550 | 20 |
| 427 | 20240119 | 112500 | 574363180 | 5550 | 5550 | 5550 | 5550 | 5 |
| 428 | 20240119 | 112400 | 574335430 | 5550 | 5540 | 5550 | 5540 | 70 |
| 429 | 20240119 | 112300 | 573947330 | 5540 | 5540 | 5540 | 5540 | 103 |
| 430 | 20240119 | 112200 | 573376710 | 5540 | 5540 | 5540 | 5540 | 100 |
| 431 | 20240119 | 112100 | 572822710 | 5530 | 5530 | 5530 | 5530 | 415 |
| 432 | 20240119 | 112000 | 570527760 | 5540 | 5530 | 5540 | 5530 | 58 |
| 433 | 20240119 | 111900 | 570207010 | 5530 | 5550 | 5550 | 5530 | 537 |
| 434 | 20240119 | 111800 | 567236680 | 5520 | 5520 | 5520 | 5520 | 0 |
| 435 | 20240119 | 111700 | 567236680 | 5520 | 5550 | 5550 | 5520 | 1320 |
| 436 | 20240119 | 111600 | 559912180 | 5550 | 5540 | 5550 | 5540 | 521 |
| 437 | 20240119 | 111500 | 557025810 | 5550 | 5550 | 5550 | 5550 | 1 |
| 438 | 20240119 | 111400 | 557020260 | 5510 | 5510 | 5510 | 5510 | 0 |
| 439 | 20240119 | 111300 | 557020260 | 5510 | 5540 | 5550 | 5510 | 4401 |
| 440 | 20240119 | 111200 | 532609390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 441 | 20240119 | 111100 | 532609390 | 5540 | 5540 | 5540 | 5540 | 189 |
| 442 | 20240119 | 111000 | 531562330 | 5540 | 5540 | 5540 | 5540 | 29 |
| 443 | 20240119 | 110900 | 531401670 | 5510 | 5520 | 5540 | 5510 | 15 |
| 444 | 20240119 | 110800 | 531318930 | 5540 | 5530 | 5540 | 5510 | 2335 |
| 445 | 20240119 | 110700 | 518430930 | 5540 | 5530 | 5540 | 5510 | 1946 |
| 446 | 20240119 | 110600 | 507680390 | 5530 | 5530 | 5530 | 5530 | 4 |
| 447 | 20240119 | 110500 | 507658270 | 5560 | 5520 | 5560 | 5520 | 5175 |
| 448 | 20240119 | 110400 | 478919030 | 5520 | 5520 | 5520 | 5520 | 0 |
| 449 | 20240119 | 110300 | 478919030 | 5520 | 5510 | 5520 | 5510 | 20 |
| 450 | 20240119 | 110200 | 478808640 | 5500 | 5500 | 5500 | 5500 | 5 |
| 451 | 20240119 | 110100 | 478781140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 452 | 20240119 | 110000 | 478781140 | 5490 | 5490 | 5490 | 5490 | 84 |
| 453 | 20240119 | 105900 | 478319980 | 5490 | 5490 | 5490 | 5490 | 10 |
| 454 | 20240119 | 105800 | 478265080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 455 | 20240119 | 105700 | 478265080 | 5490 | 5490 | 5490 | 5490 | 1477 |
| 456 | 20240119 | 105600 | 470156350 | 5490 | 5490 | 5490 | 5490 | 300 |
| 457 | 20240119 | 105500 | 468509350 | 5490 | 5490 | 5490 | 5490 | 26 |
| 458 | 20240119 | 105400 | 468366610 | 5500 | 5500 | 5500 | 5500 | 2 |
| 459 | 20240119 | 105300 | 468355610 | 5490 | 5500 | 5500 | 5490 | 3844 |
| 460 | 20240119 | 105200 | 447228910 | 5500 | 5500 | 5500 | 5500 | 194 |
| 461 | 20240119 | 105100 | 446161910 | 5510 | 5510 | 5510 | 5510 | 24 |
| 462 | 20240119 | 105000 | 446029670 | 5510 | 5510 | 5510 | 5510 | 129 |
| 463 | 20240119 | 104900 | 445318880 | 5510 | 5510 | 5510 | 5510 | 4 |
| 464 | 20240119 | 104800 | 445296840 | 5510 | 5520 | 5520 | 5510 | 14 |
| 465 | 20240119 | 104700 | 445219660 | 5510 | 5510 | 5510 | 5510 | 907 |
| 466 | 20240119 | 104600 | 440222090 | 5510 | 5510 | 5510 | 5510 | 0 |
| 467 | 20240119 | 104500 | 440222090 | 5510 | 5510 | 5510 | 5510 | 160 |
| 468 | 20240119 | 104400 | 439340490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 469 | 20240119 | 104300 | 439340490 | 5510 | 5520 | 5520 | 5510 | 16 |
| 470 | 20240119 | 104200 | 439252310 | 5510 | 5510 | 5510 | 5510 | 136 |
| 471 | 20240119 | 104100 | 438502950 | 5510 | 5510 | 5510 | 5510 | 0 |
| 472 | 20240119 | 104000 | 438502950 | 5510 | 5520 | 5520 | 5510 | 172 |
| 473 | 20240119 | 103900 | 437554740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 474 | 20240119 | 103800 | 437554740 | 5520 | 5540 | 5540 | 5510 | 4601 |
| 475 | 20240119 | 103700 | 412148900 | 5540 | 5540 | 5540 | 5540 | 15 |
| 476 | 20240119 | 103600 | 412065800 | 5540 | 5540 | 5540 | 5540 | 10 |
| 477 | 20240119 | 103500 | 412010400 | 5540 | 5540 | 5540 | 5540 | 14 |
| 478 | 20240119 | 103400 | 411932840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 479 | 20240119 | 103300 | 411932840 | 5550 | 5550 | 5550 | 5550 | 5 |
| 480 | 20240119 | 103200 | 411905090 | 5520 | 5520 | 5520 | 5520 | 60 |
| 481 | 20240119 | 103100 | 411573890 | 5550 | 5520 | 5550 | 5520 | 5010 |
| 482 | 20240119 | 103000 | 383777850 | 5510 | 5510 | 5510 | 5510 | 102 |
| 483 | 20240119 | 102900 | 383215830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 484 | 20240119 | 102800 | 383215830 | 5520 | 5520 | 5520 | 5520 | 3 |
| 485 | 20240119 | 102700 | 383199270 | 5510 | 5510 | 5510 | 5510 | 26 |
| 486 | 20240119 | 102600 | 383056010 | 5520 | 5520 | 5520 | 5520 | 30 |
| 487 | 20240119 | 102500 | 382890410 | 5520 | 5500 | 5520 | 5500 | 203 |
| 488 | 20240119 | 102400 | 381773870 | 5500 | 5500 | 5500 | 5500 | 115 |
| 489 | 20240119 | 102300 | 381141370 | 5500 | 5520 | 5520 | 5500 | 38 |
| 490 | 20240119 | 102200 | 380932110 | 5510 | 5510 | 5520 | 5500 | 2670 |
| 491 | 20240119 | 102100 | 366225820 | 5510 | 5520 | 5520 | 5510 | 264 |
| 492 | 20240119 | 102000 | 364770430 | 5520 | 5520 | 5520 | 5520 | 78 |
| 493 | 20240119 | 101900 | 364339870 | 5520 | 5520 | 5540 | 5520 | 933 |
| 494 | 20240119 | 101800 | 359189690 | 5520 | 5530 | 5530 | 5520 | 1043 |
| 495 | 20240119 | 101700 | 353431900 | 5550 | 5550 | 5550 | 5540 | 28 |
| 496 | 20240119 | 101600 | 353276760 | 5530 | 5530 | 5530 | 5530 | 50 |
| 497 | 20240119 | 101500 | 353000260 | 5550 | 5550 | 5550 | 5550 | 4778 |
| 498 | 20240119 | 101400 | 326482360 | 5550 | 5550 | 5560 | 5550 | 67 |
| 499 | 20240119 | 101300 | 326110500 | 5550 | 5560 | 5560 | 5550 | 1199 |
| 500 | 20240119 | 101200 | 319444160 | 5560 | 5560 | 5560 | 5550 | 768 |
| 501 | 20240119 | 101100 | 315179790 | 5560 | 5550 | 5560 | 5550 | 1305 |
| 502 | 20240119 | 101000 | 307936410 | 5530 | 5540 | 5550 | 5530 | 196 |
| 503 | 20240119 | 100900 | 306850260 | 5530 | 5530 | 5530 | 5530 | 55 |
| 504 | 20240119 | 100800 | 306546110 | 5530 | 5520 | 5530 | 5520 | 141 |
| 505 | 20240119 | 100700 | 305767380 | 5520 | 5520 | 5520 | 5520 | 1084 |
| 506 | 20240119 | 100600 | 299783700 | 5540 | 5540 | 5540 | 5540 | 241 |
| 507 | 20240119 | 100500 | 298448560 | 5540 | 5550 | 5550 | 5540 | 250 |
| 508 | 20240119 | 100400 | 297061460 | 5550 | 5540 | 5550 | 5540 | 59 |
| 509 | 20240119 | 100300 | 296734560 | 5550 | 5550 | 5550 | 5550 | 3 |
| 510 | 20240119 | 100200 | 296717910 | 5540 | 5540 | 5540 | 5540 | 8 |
| 511 | 20240119 | 100100 | 296673590 | 5540 | 5530 | 5540 | 5530 | 859 |
| 512 | 20240119 | 100000 | 291920290 | 5520 | 5520 | 5530 | 5520 | 6 |
| 513 | 20240119 | 095900 | 291887160 | 5520 | 5520 | 5520 | 5520 | 71 |
| 514 | 20240119 | 095800 | 291495240 | 5520 | 5530 | 5530 | 5520 | 479 |
| 515 | 20240119 | 095700 | 288846950 | 5540 | 5530 | 5540 | 5530 | 28 |
| 516 | 20240119 | 095600 | 288691910 | 5540 | 5530 | 5540 | 5530 | 320 |
| 517 | 20240119 | 095500 | 286922110 | 5540 | 5550 | 5550 | 5540 | 951 |
| 518 | 20240119 | 095400 | 281653560 | 5540 | 5540 | 5540 | 5540 | 303 |
| 519 | 20240119 | 095300 | 279974940 | 5530 | 5540 | 5540 | 5530 | 198 |
| 520 | 20240119 | 095200 | 278878940 | 5530 | 5540 | 5540 | 5530 | 651 |
| 521 | 20240119 | 095100 | 275278900 | 5540 | 5540 | 5550 | 5540 | 335 |
| 522 | 20240119 | 095000 | 273421700 | 5550 | 5550 | 5550 | 5550 | 162 |
| 523 | 20240119 | 094900 | 272522600 | 5550 | 5540 | 5550 | 5540 | 745 |
| 524 | 20240119 | 094800 | 268395120 | 5550 | 5540 | 5550 | 5540 | 270 |
| 525 | 20240119 | 094700 | 266899130 | 5530 | 5540 | 5550 | 5530 | 1604 |
| 526 | 20240119 | 094600 | 258001550 | 5550 | 5530 | 5550 | 5520 | 59 |
| 527 | 20240119 | 094500 | 257674390 | 5540 | 5530 | 5540 | 5530 | 515 |
| 528 | 20240119 | 094400 | 254821300 | 5540 | 5520 | 5540 | 5520 | 4852 |
| 529 | 20240119 | 094300 | 228004480 | 5520 | 5530 | 5530 | 5520 | 671 |
| 530 | 20240119 | 094200 | 224300450 | 5530 | 5530 | 5530 | 5520 | 256 |
| 531 | 20240119 | 094100 | 222885770 | 5530 | 5520 | 5530 | 5520 | 225 |
| 532 | 20240119 | 094000 | 221641610 | 5530 | 5500 | 5530 | 5490 | 7936 |
| 533 | 20240119 | 093900 | 177900660 | 5500 | 5490 | 5500 | 5490 | 577 |
| 534 | 20240119 | 093800 | 174732380 | 5490 | 5480 | 5490 | 5480 | 2679 |
| 535 | 20240119 | 093700 | 160030100 | 5480 | 5480 | 5480 | 5480 | 3 |
| 536 | 20240119 | 093600 | 160013660 | 5470 | 5470 | 5470 | 5470 | 38 |
| 537 | 20240119 | 093500 | 159805800 | 5470 | 5470 | 5470 | 5470 | 140 |
| 538 | 20240119 | 093400 | 159040000 | 5480 | 5460 | 5480 | 5450 | 410 |
| 539 | 20240119 | 093300 | 156803410 | 5480 | 5480 | 5480 | 5460 | 1036 |
| 540 | 20240119 | 093200 | 151142910 | 5490 | 5490 | 5490 | 5490 | 10 |
| 541 | 20240119 | 093100 | 151088010 | 5490 | 5490 | 5490 | 5490 | 53 |
| 542 | 20240119 | 093000 | 150797040 | 5490 | 5490 | 5490 | 5490 | 0 |
| 543 | 20240119 | 092900 | 150797040 | 5490 | 5460 | 5490 | 5460 | 4 |
| 544 | 20240119 | 092800 | 150775170 | 5460 | 5460 | 5460 | 5460 | 0 |
| 545 | 20240119 | 092700 | 150775170 | 5460 | 5460 | 5460 | 5460 | 0 |
| 546 | 20240119 | 092600 | 150775170 | 5460 | 5470 | 5470 | 5460 | 3081 |
| 547 | 20240119 | 092500 | 133950350 | 5470 | 5490 | 5510 | 5470 | 1191 |
| 548 | 20240119 | 092400 | 127410140 | 5510 | 5500 | 5510 | 5490 | 91 |
| 549 | 20240119 | 092300 | 126909630 | 5500 | 5500 | 5500 | 5500 | 55 |
| 550 | 20240119 | 092200 | 126607130 | 5500 | 5510 | 5510 | 5500 | 65 |
| 551 | 20240119 | 092100 | 126249620 | 5500 | 5500 | 5500 | 5500 | 10 |
| 552 | 20240119 | 092000 | 126194620 | 5500 | 5500 | 5510 | 5500 | 661 |
| 553 | 20240119 | 091900 | 122553910 | 5500 | 5490 | 5510 | 5490 | 116 |
| 554 | 20240119 | 091800 | 121916060 | 5480 | 5500 | 5510 | 5480 | 810 |
| 555 | 20240119 | 091700 | 117464720 | 5490 | 5480 | 5490 | 5480 | 14 |
| 556 | 20240119 | 091600 | 117387950 | 5490 | 5490 | 5490 | 5480 | 1438 |
| 557 | 20240119 | 091500 | 109493380 | 5490 | 5490 | 5500 | 5480 | 794 |
| 558 | 20240119 | 091400 | 105136270 | 5500 | 5500 | 5500 | 5470 | 2207 |
| 559 | 20240119 | 091300 | 93003670 | 5500 | 5480 | 5500 | 5480 | 3690 |
| 560 | 20240119 | 091200 | 72761480 | 5470 | 5450 | 5470 | 5450 | 2997 |
| 561 | 20240119 | 091100 | 56395180 | 5450 | 5460 | 5460 | 5450 | 2 |
| 562 | 20240119 | 091000 | 56384270 | 5460 | 5460 | 5460 | 5460 | 1100 |
| 563 | 20240119 | 090900 | 50378270 | 5460 | 5470 | 5480 | 5460 | 735 |
| 564 | 20240119 | 090800 | 46357930 | 5460 | 5450 | 5460 | 5450 | 673 |
| 565 | 20240119 | 090700 | 42688350 | 5450 | 5450 | 5450 | 5450 | 5 |
| 566 | 20240119 | 090600 | 42661100 | 5450 | 5450 | 5450 | 5450 | 200 |
| 567 | 20240119 | 090500 | 41571100 | 5450 | 5460 | 5460 | 5450 | 153 |
| 568 | 20240119 | 090400 | 40737220 | 5460 | 5460 | 5460 | 5440 | 561 |
| 569 | 20240119 | 090300 | 37674810 | 5460 | 5430 | 5460 | 5430 | 729 |
| 570 | 20240119 | 090200 | 33705770 | 5420 | 5440 | 5440 | 5420 | 3610 |
| 571 | 20240119 | 090100 | 14137570 | 5440 | 5450 | 5450 | 5440 | 1821 |
| 572 | 20240119 | 090000 | 4222330 | 5450 | 5450 | 5450 | 5380 | 582 |