28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 3 | 20240119 | 183400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20240119 | 183300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20240119 | 183200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20240119 | 183100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20240119 | 183000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20240119 | 182900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20240119 | 182800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20240119 | 182700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20240119 | 182600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20240119 | 182500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20240119 | 182400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20240119 | 182300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20240119 | 182200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20240119 | 182100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20240119 | 182000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20240119 | 181900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20240119 | 181800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20240119 | 181700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20240119 | 181600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20240119 | 181500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20240119 | 181400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20240119 | 181300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20240119 | 181200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20240119 | 181100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20240119 | 181000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20240119 | 180900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20240119 | 180800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20240119 | 180700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20240119 | 180600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20240119 | 180500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 33 | 20240119 | 180400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20240119 | 180300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20240119 | 180200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20240119 | 180100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20240119 | 180000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20240119 | 175900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20240119 | 175800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20240119 | 175700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20240119 | 175600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20240119 | 175500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20240119 | 175400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20240119 | 175300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20240119 | 175200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20240119 | 175100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20240119 | 175000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20240119 | 174900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20240119 | 174800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20240119 | 174700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20240119 | 174600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20240119 | 174500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20240119 | 174400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20240119 | 174300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20240119 | 174200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20240119 | 174100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20240119 | 174000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20240119 | 173900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20240119 | 173800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20240119 | 173700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20240119 | 173600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20240119 | 173500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 63 | 20240119 | 173400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20240119 | 173300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20240119 | 173200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20240119 | 173100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20240119 | 173000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20240119 | 172900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20240119 | 172800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20240119 | 172700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20240119 | 172600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20240119 | 172500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20240119 | 172400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20240119 | 172300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20240119 | 172200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20240119 | 172100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20240119 | 172000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20240119 | 171900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20240119 | 171800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20240119 | 171700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20240119 | 171600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20240119 | 171500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20240119 | 171400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20240119 | 171300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20240119 | 171200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20240119 | 171100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20240119 | 171000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20240119 | 170900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20240119 | 170800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20240119 | 170700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20240119 | 170600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20240119 | 170500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 93 | 20240119 | 170400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20240119 | 170300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20240119 | 170200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20240119 | 170100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20240119 | 170000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20240119 | 165900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20240119 | 165800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20240119 | 165700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20240119 | 165600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20240119 | 165500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20240119 | 165400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20240119 | 165300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20240119 | 165200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20240119 | 165100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20240119 | 165000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20240119 | 164900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20240119 | 164800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20240119 | 164700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20240119 | 164600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20240119 | 164500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20240119 | 164400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20240119 | 164300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20240119 | 164200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20240119 | 164100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20240119 | 164000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20240119 | 163900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20240119 | 163800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20240119 | 163700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20240119 | 163600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20240119 | 163500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 123 | 20240119 | 163400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20240119 | 163300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20240119 | 163200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20240119 | 163100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20240119 | 163000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20240119 | 162900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20240119 | 162800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20240119 | 162700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20240119 | 162600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20240119 | 162500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20240119 | 162400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20240119 | 162300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20240119 | 162200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20240119 | 162100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20240119 | 162000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20240119 | 161900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20240119 | 161800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20240119 | 161700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20240119 | 161600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20240119 | 161500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20240119 | 161400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20240119 | 161300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20240119 | 161200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20240119 | 161100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20240119 | 161000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20240119 | 160900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20240119 | 160800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20240119 | 160700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20240119 | 160600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20240119 | 160500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 153 | 20240119 | 160400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20240119 | 160300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20240119 | 160200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20240119 | 160100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20240119 | 160000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20240119 | 155900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20240119 | 155800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20240119 | 155700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20240119 | 155600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20240119 | 155500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20240119 | 155400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20240119 | 155300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20240119 | 155200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20240119 | 155100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20240119 | 155000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20240119 | 154900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20240119 | 154800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20240119 | 154700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20240119 | 154600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20240119 | 154500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20240119 | 154400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20240119 | 154300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20240119 | 154200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20240119 | 154100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20240119 | 154000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20240119 | 153900 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20240119 | 153800 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20240119 | 153700 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20240119 | 153600 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20240119 | 153500 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 183 | 20240119 | 153400 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20240119 | 153300 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20240119 | 153200 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20240119 | 153100 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20240119 | 153000 | 2495903160 | 5580 | 5580 | 5580 | 5580 | 18527 |
| 188 | 20240119 | 152900 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20240119 | 152800 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20240119 | 152700 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20240119 | 152600 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20240119 | 152500 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20240119 | 152400 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20240119 | 152300 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20240119 | 152200 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20240119 | 152100 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20240119 | 152000 | 2392522500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20240119 | 151900 | 2392522500 | 5600 | 5590 | 5600 | 5590 | 674 |
| 199 | 20240119 | 151800 | 2388753170 | 5590 | 5590 | 5590 | 5590 | 154 |
| 200 | 20240119 | 151700 | 2387892310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20240119 | 151600 | 2387892310 | 5600 | 5600 | 5600 | 5590 | 1095 |
| 202 | 20240119 | 151500 | 2381760410 | 5590 | 5580 | 5590 | 5580 | 5956 |
| 203 | 20240119 | 151400 | 2348502900 | 5580 | 5580 | 5580 | 5580 | 243 |
| 204 | 20240119 | 151300 | 2347146960 | 5590 | 5590 | 5590 | 5580 | 1434 |
| 205 | 20240119 | 151200 | 2339143240 | 5590 | 5580 | 5590 | 5580 | 372 |
| 206 | 20240119 | 151100 | 2337067250 | 5590 | 5580 | 5590 | 5580 | 553 |
| 207 | 20240119 | 151000 | 2333981490 | 5590 | 5590 | 5590 | 5580 | 556 |
| 208 | 20240119 | 150900 | 2330873980 | 5580 | 5590 | 5590 | 5580 | 101 |
| 209 | 20240119 | 150800 | 2330310310 | 5580 | 5580 | 5580 | 5580 | 552 |
| 210 | 20240119 | 150700 | 2327230150 | 5590 | 5580 | 5590 | 5580 | 572 |
| 211 | 20240119 | 150600 | 2324038370 | 5580 | 5580 | 5580 | 5580 | 108 |
| 212 | 20240119 | 150500 | 2323435730 | 5580 | 5580 | 5580 | 5580 | 370 |
| 213 | 20240119 | 150400 | 2321371130 | 5580 | 5580 | 5580 | 5580 | 100 |
| 214 | 20240119 | 150300 | 2320813130 | 5580 | 5590 | 5590 | 5580 | 51 |
| 215 | 20240119 | 150200 | 2320528050 | 5590 | 5590 | 5590 | 5590 | 12 |
| 216 | 20240119 | 150100 | 2320460970 | 5580 | 5590 | 5590 | 5580 | 352 |
| 217 | 20240119 | 150000 | 2318496290 | 5590 | 5590 | 5590 | 5590 | 724 |
| 218 | 20240119 | 145900 | 2314449130 | 5580 | 5590 | 5590 | 5580 | 438 |
| 219 | 20240119 | 145800 | 2312002300 | 5590 | 5590 | 5590 | 5580 | 237 |
| 220 | 20240119 | 145700 | 2310678600 | 5590 | 5590 | 5590 | 5590 | 51 |
| 221 | 20240119 | 145600 | 2310393510 | 5590 | 5590 | 5590 | 5580 | 628 |
| 222 | 20240119 | 145500 | 2306884180 | 5590 | 5590 | 5590 | 5590 | 453 |
| 223 | 20240119 | 145400 | 2304351910 | 5590 | 5580 | 5590 | 5580 | 260 |
| 224 | 20240119 | 145300 | 2302899630 | 5590 | 5580 | 5590 | 5580 | 494 |
| 225 | 20240119 | 145200 | 2300140470 | 5580 | 5590 | 5590 | 5580 | 328 |
| 226 | 20240119 | 145100 | 2298309030 | 5590 | 5590 | 5590 | 5590 | 7 |
| 227 | 20240119 | 145000 | 2298269900 | 5590 | 5590 | 5590 | 5580 | 768 |
| 228 | 20240119 | 144900 | 2293977950 | 5590 | 5590 | 5600 | 5590 | 1291 |
| 229 | 20240119 | 144800 | 2286760190 | 5590 | 5590 | 5590 | 5590 | 110 |
| 230 | 20240119 | 144700 | 2286145290 | 5600 | 5600 | 5600 | 5580 | 4164 |
| 231 | 20240119 | 144600 | 2262896010 | 5600 | 5600 | 5600 | 5590 | 317 |
| 232 | 20240119 | 144500 | 2261121890 | 5600 | 5590 | 5600 | 5590 | 2573 |
| 233 | 20240119 | 144400 | 2246734170 | 5600 | 5600 | 5600 | 5600 | 324 |
| 234 | 20240119 | 144300 | 2244919770 | 5600 | 5590 | 5600 | 5590 | 201 |
| 235 | 20240119 | 144200 | 2243795360 | 5600 | 5590 | 5600 | 5590 | 967 |
| 236 | 20240119 | 144100 | 2238388000 | 5590 | 5590 | 5590 | 5580 | 813 |
| 237 | 20240119 | 144000 | 2233844450 | 5590 | 5590 | 5590 | 5590 | 86 |
| 238 | 20240119 | 143900 | 2233363710 | 5590 | 5590 | 5590 | 5580 | 255 |
| 239 | 20240119 | 143800 | 2231939380 | 5580 | 5590 | 5590 | 5580 | 620 |
| 240 | 20240119 | 143700 | 2228477240 | 5590 | 5590 | 5590 | 5580 | 283 |
| 241 | 20240119 | 143600 | 2226896320 | 5580 | 5590 | 5590 | 5580 | 429 |
| 242 | 20240119 | 143500 | 2224498340 | 5590 | 5590 | 5590 | 5580 | 320 |
| 243 | 20240119 | 143400 | 2222710740 | 5590 | 5590 | 5590 | 5590 | 146 |
| 244 | 20240119 | 143300 | 2221894600 | 5590 | 5590 | 5590 | 5580 | 257 |
| 245 | 20240119 | 143200 | 2220459030 | 5590 | 5580 | 5590 | 5580 | 210 |
| 246 | 20240119 | 143100 | 2219286330 | 5590 | 5590 | 5590 | 5580 | 528 |
| 247 | 20240119 | 143000 | 2216334820 | 5590 | 5580 | 5590 | 5580 | 178 |
| 248 | 20240119 | 142900 | 2215340780 | 5590 | 5580 | 5590 | 5570 | 606 |
| 249 | 20240119 | 142800 | 2211959310 | 5580 | 5580 | 5590 | 5580 | 624 |
| 250 | 20240119 | 142700 | 2208476830 | 5590 | 5590 | 5590 | 5590 | 249 |
| 251 | 20240119 | 142600 | 2207084920 | 5590 | 5590 | 5590 | 5580 | 3892 |
| 252 | 20240119 | 142500 | 2185365810 | 5590 | 5590 | 5590 | 5590 | 41 |
| 253 | 20240119 | 142400 | 2185136620 | 5580 | 5590 | 5590 | 5580 | 798 |
| 254 | 20240119 | 142300 | 2180677560 | 5590 | 5590 | 5590 | 5590 | 159 |
| 255 | 20240119 | 142200 | 2179788750 | 5580 | 5590 | 5590 | 5580 | 714 |
| 256 | 20240119 | 142100 | 2175798470 | 5590 | 5570 | 5590 | 5570 | 955 |
| 257 | 20240119 | 142000 | 2170471560 | 5580 | 5580 | 5580 | 5570 | 1641 |
| 258 | 20240119 | 141900 | 2161327690 | 5580 | 5580 | 5580 | 5580 | 85 |
| 259 | 20240119 | 141800 | 2160853390 | 5580 | 5590 | 5590 | 5580 | 1389 |
| 260 | 20240119 | 141700 | 2153102000 | 5590 | 5590 | 5590 | 5580 | 3044 |
| 261 | 20240119 | 141600 | 2136090410 | 5580 | 5590 | 5590 | 5580 | 9 |
| 262 | 20240119 | 141500 | 2136040180 | 5590 | 5580 | 5590 | 5580 | 218 |
| 263 | 20240119 | 141400 | 2134822560 | 5590 | 5590 | 5590 | 5590 | 160 |
| 264 | 20240119 | 141300 | 2133928160 | 5590 | 5590 | 5590 | 5580 | 515 |
| 265 | 20240119 | 141200 | 2131051560 | 5590 | 5590 | 5590 | 5590 | 561 |
| 266 | 20240119 | 141100 | 2127915570 | 5590 | 5580 | 5590 | 5570 | 493 |
| 267 | 20240119 | 141000 | 2125164710 | 5570 | 5580 | 5590 | 5570 | 3040 |
| 268 | 20240119 | 140900 | 2108201780 | 5580 | 5580 | 5590 | 5580 | 302 |
| 269 | 20240119 | 140800 | 2106515290 | 5590 | 5590 | 5590 | 5590 | 677 |
| 270 | 20240119 | 140700 | 2102730860 | 5590 | 5590 | 5590 | 5590 | 6324 |
| 271 | 20240119 | 140600 | 2067379700 | 5600 | 5600 | 5600 | 5600 | 159 |
| 272 | 20240119 | 140500 | 2066489300 | 5590 | 5600 | 5600 | 5590 | 259 |
| 273 | 20240119 | 140400 | 2065040040 | 5600 | 5590 | 5600 | 5590 | 189 |
| 274 | 20240119 | 140300 | 2063982660 | 5600 | 5600 | 5600 | 5600 | 558 |
| 275 | 20240119 | 140200 | 2060857860 | 5600 | 5590 | 5600 | 5590 | 408 |
| 276 | 20240119 | 140100 | 2058574190 | 5600 | 5600 | 5600 | 5590 | 267 |
| 277 | 20240119 | 140000 | 2057080780 | 5590 | 5600 | 5600 | 5590 | 104 |
| 278 | 20240119 | 135900 | 2056499410 | 5600 | 5600 | 5600 | 5600 | 274 |
| 279 | 20240119 | 135800 | 2054965010 | 5590 | 5600 | 5600 | 5590 | 699 |
| 280 | 20240119 | 135700 | 2051051850 | 5600 | 5600 | 5600 | 5600 | 153 |
| 281 | 20240119 | 135600 | 2050195050 | 5600 | 5600 | 5600 | 5590 | 197 |
| 282 | 20240119 | 135500 | 2049092890 | 5590 | 5600 | 5600 | 5590 | 296 |
| 283 | 20240119 | 135400 | 2047436590 | 5600 | 5610 | 5610 | 5590 | 7026 |
| 284 | 20240119 | 135300 | 2008097010 | 5600 | 5600 | 5610 | 5600 | 4951 |
| 285 | 20240119 | 135200 | 1980365760 | 5600 | 5610 | 5610 | 5600 | 155 |
| 286 | 20240119 | 135100 | 1979497240 | 5610 | 5600 | 5610 | 5600 | 220 |
| 287 | 20240119 | 135000 | 1978263090 | 5600 | 5610 | 5610 | 5600 | 232 |
| 288 | 20240119 | 134900 | 1976962700 | 5610 | 5590 | 5610 | 5590 | 2312 |
| 289 | 20240119 | 134800 | 1964016070 | 5600 | 5610 | 5610 | 5600 | 4186 |
| 290 | 20240119 | 134700 | 1940573260 | 5610 | 5600 | 5610 | 5600 | 218 |
| 291 | 20240119 | 134600 | 1939351390 | 5610 | 5610 | 5610 | 5610 | 74 |
| 292 | 20240119 | 134500 | 1938936250 | 5600 | 5610 | 5610 | 5600 | 175 |
| 293 | 20240119 | 134400 | 1937955560 | 5610 | 5610 | 5610 | 5600 | 869 |
| 294 | 20240119 | 134300 | 1933081970 | 5610 | 5610 | 5610 | 5600 | 409 |
| 295 | 20240119 | 134200 | 1930788620 | 5610 | 5600 | 5610 | 5600 | 61 |
| 296 | 20240119 | 134100 | 1930446910 | 5610 | 5610 | 5610 | 5600 | 403 |
| 297 | 20240119 | 134000 | 1928187100 | 5610 | 5610 | 5610 | 5610 | 115 |
| 298 | 20240119 | 133900 | 1927541950 | 5600 | 5610 | 5610 | 5600 | 990 |
| 299 | 20240119 | 133800 | 1921991000 | 5600 | 5600 | 5610 | 5600 | 155 |
| 300 | 20240119 | 133700 | 1921121560 | 5600 | 5610 | 5610 | 5600 | 267 |
| 301 | 20240119 | 133600 | 1919624680 | 5600 | 5610 | 5610 | 5600 | 582 |
| 302 | 20240119 | 133500 | 1916363810 | 5610 | 5610 | 5610 | 5610 | 70 |
| 303 | 20240119 | 133400 | 1915971110 | 5610 | 5610 | 5610 | 5600 | 570 |
| 304 | 20240119 | 133300 | 1912774410 | 5610 | 5610 | 5610 | 5610 | 348 |
| 305 | 20240119 | 133200 | 1910822130 | 5610 | 5610 | 5610 | 5600 | 207 |
| 306 | 20240119 | 133100 | 1909662040 | 5610 | 5610 | 5610 | 5600 | 104 |
| 307 | 20240119 | 133000 | 1909079080 | 5600 | 5610 | 5620 | 5600 | 813 |
| 308 | 20240119 | 132900 | 1904518580 | 5610 | 5610 | 5610 | 5610 | 575 |
| 309 | 20240119 | 132800 | 1901292830 | 5610 | 5610 | 5610 | 5600 | 305 |
| 310 | 20240119 | 132700 | 1899582920 | 5610 | 5610 | 5610 | 5600 | 719 |
| 311 | 20240119 | 132600 | 1895555330 | 5610 | 5610 | 5610 | 5590 | 646 |
| 312 | 20240119 | 132500 | 1891941750 | 5610 | 5600 | 5610 | 5600 | 456 |
| 313 | 20240119 | 132400 | 1889384960 | 5590 | 5600 | 5600 | 5590 | 209 |
| 314 | 20240119 | 132300 | 1888215670 | 5600 | 5590 | 5610 | 5590 | 1241 |
| 315 | 20240119 | 132200 | 1881265640 | 5600 | 5600 | 5600 | 5600 | 185 |
| 316 | 20240119 | 132100 | 1880229640 | 5600 | 5600 | 5600 | 5600 | 168 |
| 317 | 20240119 | 132000 | 1879288840 | 5610 | 5600 | 5610 | 5600 | 902 |
| 318 | 20240119 | 131900 | 1874237230 | 5600 | 5600 | 5600 | 5590 | 310 |
| 319 | 20240119 | 131800 | 1872502280 | 5600 | 5600 | 5600 | 5600 | 186 |
| 320 | 20240119 | 131700 | 1871460680 | 5600 | 5590 | 5600 | 5580 | 2699 |
| 321 | 20240119 | 131600 | 1856370800 | 5600 | 5600 | 5600 | 5600 | 426 |
| 322 | 20240119 | 131500 | 1853985200 | 5600 | 5600 | 5600 | 5590 | 3719 |
| 323 | 20240119 | 131400 | 1833159800 | 5610 | 5610 | 5610 | 5610 | 20 |
| 324 | 20240119 | 131300 | 1833047600 | 5600 | 5610 | 5610 | 5600 | 248 |
| 325 | 20240119 | 131200 | 1831657500 | 5610 | 5610 | 5610 | 5610 | 334 |
| 326 | 20240119 | 131100 | 1829783760 | 5600 | 5610 | 5610 | 5600 | 449 |
| 327 | 20240119 | 131000 | 1827265860 | 5610 | 5610 | 5610 | 5610 | 58 |
| 328 | 20240119 | 130900 | 1826940480 | 5610 | 5620 | 5620 | 5610 | 249 |
| 329 | 20240119 | 130800 | 1825541940 | 5620 | 5610 | 5620 | 5610 | 403 |
| 330 | 20240119 | 130700 | 1823279390 | 5610 | 5620 | 5620 | 5610 | 195 |
| 331 | 20240119 | 130600 | 1822185270 | 5620 | 5620 | 5620 | 5610 | 718 |
| 332 | 20240119 | 130500 | 1818151300 | 5620 | 5620 | 5620 | 5620 | 102 |
| 333 | 20240119 | 130400 | 1817578060 | 5620 | 5620 | 5620 | 5610 | 284 |
| 334 | 20240119 | 130300 | 1815983520 | 5620 | 5620 | 5620 | 5620 | 168 |
| 335 | 20240119 | 130200 | 1815039360 | 5620 | 5610 | 5620 | 5600 | 358 |
| 336 | 20240119 | 130100 | 1813032630 | 5620 | 5610 | 5620 | 5610 | 564 |
| 337 | 20240119 | 130000 | 1809862960 | 5600 | 5600 | 5620 | 5600 | 8353 |
| 338 | 20240119 | 125900 | 1763020480 | 5600 | 5600 | 5600 | 5600 | 356 |
| 339 | 20240119 | 125800 | 1761026880 | 5600 | 5600 | 5600 | 5590 | 347 |
| 340 | 20240119 | 125700 | 1759084830 | 5600 | 5600 | 5600 | 5600 | 683 |
| 341 | 20240119 | 125600 | 1755260030 | 5600 | 5600 | 5600 | 5590 | 575 |
| 342 | 20240119 | 125500 | 1752041040 | 5600 | 5590 | 5600 | 5590 | 2347 |
| 343 | 20240119 | 125400 | 1738921290 | 5600 | 5600 | 5600 | 5600 | 594 |
| 344 | 20240119 | 125300 | 1735594890 | 5600 | 5610 | 5610 | 5600 | 366 |
| 345 | 20240119 | 125200 | 1733542850 | 5610 | 5600 | 5610 | 5600 | 443 |
| 346 | 20240119 | 125100 | 1731058050 | 5610 | 5610 | 5610 | 5600 | 654 |
| 347 | 20240119 | 125000 | 1727391390 | 5610 | 5600 | 5610 | 5600 | 233 |
| 348 | 20240119 | 124900 | 1726086240 | 5600 | 5600 | 5600 | 5590 | 889 |
| 349 | 20240119 | 124800 | 1721108880 | 5600 | 5600 | 5600 | 5600 | 91 |
| 350 | 20240119 | 124700 | 1720599280 | 5600 | 5600 | 5600 | 5590 | 817 |
| 351 | 20240119 | 124600 | 1716025680 | 5600 | 5600 | 5600 | 5600 | 633 |
| 352 | 20240119 | 124500 | 1712480880 | 5590 | 5600 | 5600 | 5590 | 197 |
| 353 | 20240119 | 124400 | 1711378740 | 5600 | 5600 | 5600 | 5600 | 448 |
| 354 | 20240119 | 124300 | 1708869940 | 5600 | 5590 | 5600 | 5590 | 342 |
| 355 | 20240119 | 124200 | 1706955830 | 5600 | 5590 | 5600 | 5590 | 1326 |
| 356 | 20240119 | 124100 | 1699536240 | 5590 | 5600 | 5600 | 5590 | 331 |
| 357 | 20240119 | 124000 | 1697684730 | 5600 | 5590 | 5600 | 5590 | 497 |
| 358 | 20240119 | 123900 | 1694904410 | 5600 | 5600 | 5600 | 5600 | 660 |
| 359 | 20240119 | 123800 | 1691208410 | 5600 | 5600 | 5600 | 5590 | 1147 |
| 360 | 20240119 | 123700 | 1684790210 | 5600 | 5600 | 5600 | 5590 | 654 |
| 361 | 20240119 | 123600 | 1681128560 | 5600 | 5590 | 5600 | 5590 | 841 |
| 362 | 20240119 | 123500 | 1676424880 | 5600 | 5600 | 5600 | 5590 | 320 |
| 363 | 20240119 | 123400 | 1674633870 | 5590 | 5600 | 5600 | 5590 | 210 |
| 364 | 20240119 | 123300 | 1673458960 | 5590 | 5590 | 5600 | 5590 | 906 |
| 365 | 20240119 | 123200 | 1668387160 | 5590 | 5600 | 5600 | 5590 | 1321 |
| 366 | 20240119 | 123100 | 1660996890 | 5600 | 5600 | 5600 | 5600 | 40 |
| 367 | 20240119 | 123000 | 1660772890 | 5590 | 5590 | 5600 | 5590 | 370 |
| 368 | 20240119 | 122900 | 1658702020 | 5590 | 5600 | 5600 | 5590 | 226 |
| 369 | 20240119 | 122800 | 1657438200 | 5590 | 5590 | 5600 | 5590 | 865 |
| 370 | 20240119 | 122700 | 1652595890 | 5600 | 5590 | 5600 | 5590 | 730 |
| 371 | 20240119 | 122600 | 1648508960 | 5600 | 5600 | 5600 | 5600 | 201 |
| 372 | 20240119 | 122500 | 1647383360 | 5600 | 5600 | 5600 | 5590 | 912 |
| 373 | 20240119 | 122400 | 1642277240 | 5610 | 5600 | 5610 | 5600 | 637 |
| 374 | 20240119 | 122300 | 1638703970 | 5610 | 5610 | 5610 | 5600 | 353 |
| 375 | 20240119 | 122200 | 1636724920 | 5610 | 5600 | 5610 | 5600 | 560 |
| 376 | 20240119 | 122100 | 1633585250 | 5600 | 5610 | 5610 | 5600 | 224 |
| 377 | 20240119 | 122000 | 1632329640 | 5600 | 5600 | 5610 | 5600 | 874 |
| 378 | 20240119 | 121900 | 1627434580 | 5590 | 5600 | 5600 | 5590 | 449 |
| 379 | 20240119 | 121800 | 1624921190 | 5600 | 5600 | 5600 | 5600 | 304 |
| 380 | 20240119 | 121700 | 1623218790 | 5600 | 5590 | 5600 | 5590 | 1702 |
| 381 | 20240119 | 121600 | 1613699120 | 5600 | 5600 | 5600 | 5600 | 800 |
| 382 | 20240119 | 121500 | 1609219120 | 5590 | 5600 | 5600 | 5590 | 666 |
| 383 | 20240119 | 121400 | 1605490530 | 5600 | 5590 | 5600 | 5590 | 706 |
| 384 | 20240119 | 121300 | 1601538580 | 5600 | 5600 | 5600 | 5590 | 646 |
| 385 | 20240119 | 121200 | 1597921980 | 5600 | 5590 | 5600 | 5590 | 268 |
| 386 | 20240119 | 121100 | 1596422170 | 5600 | 5600 | 5600 | 5600 | 161 |
| 387 | 20240119 | 121000 | 1595520570 | 5600 | 5600 | 5610 | 5590 | 1344 |
| 388 | 20240119 | 120900 | 1587997990 | 5610 | 5600 | 5620 | 5600 | 1061 |
| 389 | 20240119 | 120800 | 1582048830 | 5600 | 5620 | 5620 | 5600 | 1944 |
| 390 | 20240119 | 120700 | 1571155110 | 5620 | 5600 | 5620 | 5600 | 422 |
| 391 | 20240119 | 120600 | 1568786650 | 5610 | 5600 | 5610 | 5600 | 439 |
| 392 | 20240119 | 120500 | 1566324990 | 5610 | 5610 | 5610 | 5610 | 785 |
| 393 | 20240119 | 120400 | 1561921140 | 5600 | 5620 | 5620 | 5600 | 227 |
| 394 | 20240119 | 120300 | 1560646710 | 5620 | 5610 | 5620 | 5610 | 612 |
| 395 | 20240119 | 120200 | 1557212200 | 5600 | 5610 | 5620 | 5600 | 338 |
| 396 | 20240119 | 120100 | 1555316320 | 5620 | 5620 | 5620 | 5610 | 167 |
| 397 | 20240119 | 120000 | 1554378780 | 5600 | 5610 | 5620 | 5600 | 1599 |
| 398 | 20240119 | 115900 | 1545403850 | 5600 | 5600 | 5610 | 5600 | 1021 |
| 399 | 20240119 | 115800 | 1539684160 | 5610 | 5610 | 5610 | 5600 | 461 |
| 400 | 20240119 | 115700 | 1537099650 | 5610 | 5610 | 5610 | 5600 | 742 |
| 401 | 20240119 | 115600 | 1532939880 | 5610 | 5610 | 5610 | 5610 | 521 |
| 402 | 20240119 | 115500 | 1530017070 | 5610 | 5600 | 5610 | 5600 | 557 |
| 403 | 20240119 | 115400 | 1526893480 | 5620 | 5620 | 5620 | 5610 | 903 |
| 404 | 20240119 | 115300 | 1521826010 | 5620 | 5610 | 5620 | 5600 | 1426 |
| 405 | 20240119 | 115200 | 1513823980 | 5610 | 5600 | 5620 | 5600 | 355 |
| 406 | 20240119 | 115100 | 1511831680 | 5600 | 5610 | 5620 | 5600 | 732 |
| 407 | 20240119 | 115000 | 1507721870 | 5620 | 5610 | 5620 | 5610 | 500 |
| 408 | 20240119 | 114900 | 1504912830 | 5600 | 5610 | 5610 | 5600 | 382 |
| 409 | 20240119 | 114800 | 1502771850 | 5610 | 5610 | 5610 | 5610 | 547 |
| 410 | 20240119 | 114700 | 1499703180 | 5600 | 5610 | 5610 | 5600 | 348 |
| 411 | 20240119 | 114600 | 1497752010 | 5610 | 5610 | 5610 | 5600 | 922 |
| 412 | 20240119 | 114500 | 1492580640 | 5610 | 5610 | 5610 | 5610 | 221 |
| 413 | 20240119 | 114400 | 1491340830 | 5610 | 5600 | 5610 | 5600 | 491 |
| 414 | 20240119 | 114300 | 1488589180 | 5600 | 5600 | 5600 | 5600 | 150 |
| 415 | 20240119 | 114200 | 1487749180 | 5590 | 5610 | 5610 | 5590 | 210 |
| 416 | 20240119 | 114100 | 1486572420 | 5590 | 5610 | 5610 | 5590 | 1595 |
| 417 | 20240119 | 114000 | 1477634820 | 5610 | 5600 | 5610 | 5600 | 310 |
| 418 | 20240119 | 113900 | 1475896890 | 5610 | 5600 | 5610 | 5600 | 627 |
| 419 | 20240119 | 113800 | 1472384600 | 5600 | 5600 | 5600 | 5590 | 276 |
| 420 | 20240119 | 113700 | 1470840020 | 5600 | 5600 | 5600 | 5600 | 673 |
| 421 | 20240119 | 113600 | 1467071220 | 5590 | 5600 | 5600 | 5590 | 940 |
| 422 | 20240119 | 113500 | 1461808430 | 5600 | 5600 | 5600 | 5600 | 540 |
| 423 | 20240119 | 113400 | 1458784430 | 5590 | 5600 | 5600 | 5590 | 2066 |
| 424 | 20240119 | 113300 | 1447234570 | 5600 | 5590 | 5600 | 5590 | 150 |
| 425 | 20240119 | 113200 | 1446394650 | 5590 | 5600 | 5600 | 5590 | 1126 |
| 426 | 20240119 | 113100 | 1440091990 | 5600 | 5590 | 5600 | 5590 | 371 |
| 427 | 20240119 | 113000 | 1438015420 | 5600 | 5600 | 5600 | 5600 | 205 |
| 428 | 20240119 | 112900 | 1436867420 | 5600 | 5580 | 5610 | 5580 | 934 |
| 429 | 20240119 | 112800 | 1431645450 | 5590 | 5590 | 5590 | 5580 | 489 |
| 430 | 20240119 | 112700 | 1428912940 | 5590 | 5600 | 5610 | 5590 | 1251 |
| 431 | 20240119 | 112600 | 1421907290 | 5590 | 5600 | 5600 | 5590 | 554 |
| 432 | 20240119 | 112500 | 1418809890 | 5600 | 5600 | 5610 | 5590 | 5522 |
| 433 | 20240119 | 112400 | 1387886660 | 5600 | 5620 | 5620 | 5600 | 5031 |
| 434 | 20240119 | 112300 | 1359670220 | 5610 | 5620 | 5620 | 5610 | 461 |
| 435 | 20240119 | 112200 | 1357080540 | 5630 | 5630 | 5630 | 5630 | 852 |
| 436 | 20240119 | 112100 | 1352283780 | 5630 | 5630 | 5630 | 5620 | 1545 |
| 437 | 20240119 | 112000 | 1343599650 | 5630 | 5620 | 5630 | 5620 | 369 |
| 438 | 20240119 | 111900 | 1341524060 | 5620 | 5620 | 5630 | 5620 | 303 |
| 439 | 20240119 | 111800 | 1339819250 | 5630 | 5620 | 5630 | 5620 | 334 |
| 440 | 20240119 | 111700 | 1337940060 | 5630 | 5630 | 5630 | 5620 | 1566 |
| 441 | 20240119 | 111600 | 1329126530 | 5630 | 5630 | 5630 | 5630 | 378 |
| 442 | 20240119 | 111500 | 1326998390 | 5630 | 5630 | 5630 | 5630 | 619 |
| 443 | 20240119 | 111400 | 1323513420 | 5630 | 5630 | 5630 | 5630 | 1046 |
| 444 | 20240119 | 111300 | 1317624440 | 5630 | 5630 | 5630 | 5630 | 701 |
| 445 | 20240119 | 111200 | 1313677810 | 5620 | 5620 | 5630 | 5620 | 973 |
| 446 | 20240119 | 111100 | 1308204980 | 5620 | 5620 | 5620 | 5620 | 579 |
| 447 | 20240119 | 111000 | 1304951000 | 5620 | 5620 | 5620 | 5620 | 2047 |
| 448 | 20240119 | 110900 | 1293446860 | 5620 | 5620 | 5620 | 5610 | 1425 |
| 449 | 20240119 | 110800 | 1285449960 | 5620 | 5620 | 5630 | 5620 | 2095 |
| 450 | 20240119 | 110700 | 1273671520 | 5630 | 5630 | 5630 | 5630 | 454 |
| 451 | 20240119 | 110600 | 1271115500 | 5620 | 5630 | 5630 | 5620 | 156 |
| 452 | 20240119 | 110500 | 1270237720 | 5630 | 5630 | 5630 | 5630 | 512 |
| 453 | 20240119 | 110400 | 1267355160 | 5620 | 5620 | 5630 | 5620 | 350 |
| 454 | 20240119 | 110300 | 1265387220 | 5620 | 5630 | 5630 | 5620 | 863 |
| 455 | 20240119 | 110200 | 1260530280 | 5630 | 5630 | 5630 | 5620 | 278 |
| 456 | 20240119 | 110100 | 1258966540 | 5630 | 5630 | 5630 | 5630 | 323 |
| 457 | 20240119 | 110000 | 1257148050 | 5630 | 5630 | 5630 | 5630 | 3575 |
| 458 | 20240119 | 105900 | 1237020800 | 5630 | 5630 | 5640 | 5620 | 3958 |
| 459 | 20240119 | 105800 | 1214745840 | 5630 | 5630 | 5630 | 5630 | 2305 |
| 460 | 20240119 | 105700 | 1201768690 | 5620 | 5620 | 5630 | 5620 | 620 |
| 461 | 20240119 | 105600 | 1198283880 | 5630 | 5610 | 5630 | 5610 | 21399 |
| 462 | 20240119 | 105500 | 1078170630 | 5610 | 5610 | 5610 | 5610 | 408 |
| 463 | 20240119 | 105400 | 1075881750 | 5610 | 5610 | 5610 | 5600 | 655 |
| 464 | 20240119 | 105300 | 1072207370 | 5610 | 5610 | 5610 | 5610 | 291 |
| 465 | 20240119 | 105200 | 1070574860 | 5600 | 5610 | 5610 | 5600 | 792 |
| 466 | 20240119 | 105100 | 1066136920 | 5610 | 5600 | 5610 | 5600 | 579 |
| 467 | 20240119 | 105000 | 1062893740 | 5600 | 5590 | 5610 | 5590 | 1639 |
| 468 | 20240119 | 104900 | 1053725320 | 5600 | 5600 | 5610 | 5600 | 2539 |
| 469 | 20240119 | 104800 | 1039500700 | 5600 | 5600 | 5600 | 5590 | 327 |
| 470 | 20240119 | 104700 | 1037669590 | 5590 | 5600 | 5600 | 5590 | 155 |
| 471 | 20240119 | 104600 | 1036801670 | 5600 | 5600 | 5600 | 5580 | 536 |
| 472 | 20240119 | 104500 | 1033800290 | 5590 | 5600 | 5600 | 5590 | 1437 |
| 473 | 20240119 | 104400 | 1025767020 | 5590 | 5590 | 5600 | 5590 | 628 |
| 474 | 20240119 | 104300 | 1022251600 | 5600 | 5610 | 5610 | 5600 | 1484 |
| 475 | 20240119 | 104200 | 1013940540 | 5610 | 5610 | 5610 | 5600 | 881 |
| 476 | 20240119 | 104100 | 1009006370 | 5610 | 5610 | 5610 | 5600 | 454 |
| 477 | 20240119 | 104000 | 1006459530 | 5600 | 5610 | 5610 | 5600 | 1587 |
| 478 | 20240119 | 103900 | 997566280 | 5600 | 5610 | 5610 | 5600 | 1264 |
| 479 | 20240119 | 103800 | 990485300 | 5610 | 5610 | 5610 | 5600 | 1204 |
| 480 | 20240119 | 103700 | 983732260 | 5610 | 5610 | 5610 | 5610 | 90 |
| 481 | 20240119 | 103600 | 983227360 | 5610 | 5600 | 5610 | 5600 | 824 |
| 482 | 20240119 | 103500 | 978607610 | 5610 | 5600 | 5610 | 5600 | 413 |
| 483 | 20240119 | 103400 | 976292350 | 5600 | 5600 | 5600 | 5600 | 217 |
| 484 | 20240119 | 103300 | 975077150 | 5590 | 5600 | 5600 | 5590 | 2459 |
| 485 | 20240119 | 103200 | 961330670 | 5600 | 5600 | 5600 | 5600 | 288 |
| 486 | 20240119 | 103100 | 959717870 | 5600 | 5600 | 5600 | 5600 | 2088 |
| 487 | 20240119 | 103000 | 948025070 | 5600 | 5600 | 5600 | 5600 | 542 |
| 488 | 20240119 | 102900 | 944989870 | 5590 | 5590 | 5600 | 5590 | 920 |
| 489 | 20240119 | 102800 | 939841030 | 5590 | 5590 | 5590 | 5590 | 183 |
| 490 | 20240119 | 102700 | 938818060 | 5600 | 5590 | 5600 | 5590 | 1058 |
| 491 | 20240119 | 102600 | 932903360 | 5590 | 5580 | 5590 | 5580 | 1098 |
| 492 | 20240119 | 102500 | 926771440 | 5590 | 5590 | 5590 | 5590 | 606 |
| 493 | 20240119 | 102400 | 923383900 | 5590 | 5590 | 5600 | 5590 | 1343 |
| 494 | 20240119 | 102300 | 915873270 | 5600 | 5580 | 5600 | 5580 | 494 |
| 495 | 20240119 | 102200 | 913106890 | 5600 | 5590 | 5600 | 5580 | 410 |
| 496 | 20240119 | 102100 | 910814170 | 5580 | 5590 | 5600 | 5580 | 748 |
| 497 | 20240119 | 102000 | 906633790 | 5590 | 5590 | 5590 | 5580 | 210 |
| 498 | 20240119 | 101900 | 905459900 | 5590 | 5590 | 5590 | 5590 | 382 |
| 499 | 20240119 | 101800 | 903324520 | 5590 | 5590 | 5590 | 5570 | 246 |
| 500 | 20240119 | 101700 | 901951060 | 5600 | 5600 | 5600 | 5600 | 693 |
| 501 | 20240119 | 101600 | 898070260 | 5600 | 5600 | 5610 | 5580 | 6749 |
| 502 | 20240119 | 101500 | 860301950 | 5610 | 5610 | 5620 | 5610 | 2801 |
| 503 | 20240119 | 101400 | 844588240 | 5620 | 5620 | 5620 | 5620 | 392 |
| 504 | 20240119 | 101300 | 842385200 | 5620 | 5610 | 5620 | 5610 | 312 |
| 505 | 20240119 | 101200 | 840632160 | 5620 | 5600 | 5620 | 5600 | 313 |
| 506 | 20240119 | 101100 | 838873120 | 5620 | 5600 | 5620 | 5600 | 3989 |
| 507 | 20240119 | 101000 | 816507640 | 5610 | 5610 | 5610 | 5610 | 487 |
| 508 | 20240119 | 100900 | 813775570 | 5610 | 5610 | 5610 | 5600 | 1546 |
| 509 | 20240119 | 100800 | 805102640 | 5610 | 5600 | 5610 | 5600 | 192 |
| 510 | 20240119 | 100700 | 804026420 | 5610 | 5600 | 5610 | 5600 | 3488 |
| 511 | 20240119 | 100600 | 784489090 | 5600 | 5600 | 5600 | 5590 | 585 |
| 512 | 20240119 | 100500 | 781214090 | 5600 | 5600 | 5600 | 5590 | 593 |
| 513 | 20240119 | 100400 | 777894290 | 5600 | 5600 | 5600 | 5600 | 771 |
| 514 | 20240119 | 100300 | 773576690 | 5600 | 5590 | 5600 | 5590 | 415 |
| 515 | 20240119 | 100200 | 771253260 | 5600 | 5600 | 5600 | 5590 | 1204 |
| 516 | 20240119 | 100100 | 764513690 | 5600 | 5600 | 5600 | 5590 | 192 |
| 517 | 20240119 | 100000 | 763438600 | 5600 | 5600 | 5600 | 5590 | 701 |
| 518 | 20240119 | 095900 | 759514410 | 5590 | 5600 | 5600 | 5590 | 49 |
| 519 | 20240119 | 095800 | 759240030 | 5600 | 5590 | 5600 | 5590 | 139 |
| 520 | 20240119 | 095700 | 758461950 | 5600 | 5610 | 5610 | 5600 | 2682 |
| 521 | 20240119 | 095600 | 743442740 | 5600 | 5600 | 5610 | 5600 | 158 |
| 522 | 20240119 | 095500 | 742556920 | 5600 | 5600 | 5600 | 5600 | 797 |
| 523 | 20240119 | 095400 | 738093720 | 5590 | 5590 | 5600 | 5590 | 374 |
| 524 | 20240119 | 095300 | 736000400 | 5590 | 5610 | 5610 | 5590 | 380 |
| 525 | 20240119 | 095200 | 733871460 | 5610 | 5600 | 5610 | 5600 | 872 |
| 526 | 20240119 | 095100 | 728983920 | 5600 | 5610 | 5610 | 5590 | 287 |
| 527 | 20240119 | 095000 | 727377380 | 5600 | 5610 | 5610 | 5600 | 2148 |
| 528 | 20240119 | 094900 | 715347680 | 5600 | 5600 | 5610 | 5600 | 597 |
| 529 | 20240119 | 094800 | 712000230 | 5600 | 5590 | 5610 | 5590 | 2029 |
| 530 | 20240119 | 094700 | 700638170 | 5590 | 5600 | 5600 | 5590 | 467 |
| 531 | 20240119 | 094600 | 698023760 | 5600 | 5600 | 5600 | 5590 | 3313 |
| 532 | 20240119 | 094500 | 679480780 | 5610 | 5610 | 5610 | 5600 | 8291 |
| 533 | 20240119 | 094400 | 633028570 | 5610 | 5610 | 5610 | 5610 | 275 |
| 534 | 20240119 | 094300 | 631485820 | 5610 | 5610 | 5610 | 5600 | 732 |
| 535 | 20240119 | 094200 | 627379500 | 5610 | 5600 | 5610 | 5590 | 6510 |
| 536 | 20240119 | 094100 | 590904360 | 5600 | 5600 | 5610 | 5590 | 1296 |
| 537 | 20240119 | 094000 | 583646810 | 5600 | 5590 | 5610 | 5590 | 440 |
| 538 | 20240119 | 093900 | 581183510 | 5600 | 5600 | 5610 | 5590 | 4676 |
| 539 | 20240119 | 093800 | 554999180 | 5600 | 5600 | 5600 | 5590 | 1957 |
| 540 | 20240119 | 093700 | 544039990 | 5600 | 5590 | 5600 | 5590 | 543 |
| 541 | 20240119 | 093600 | 541002990 | 5600 | 5600 | 5600 | 5590 | 3719 |
| 542 | 20240119 | 093500 | 520209760 | 5600 | 5580 | 5610 | 5580 | 5856 |
| 543 | 20240119 | 093400 | 487475200 | 5580 | 5580 | 5580 | 5570 | 219 |
| 544 | 20240119 | 093300 | 486253580 | 5580 | 5580 | 5580 | 5580 | 790 |
| 545 | 20240119 | 093200 | 481845380 | 5570 | 5570 | 5580 | 5570 | 1452 |
| 546 | 20240119 | 093100 | 473755460 | 5580 | 5570 | 5580 | 5570 | 748 |
| 547 | 20240119 | 093000 | 469581830 | 5570 | 5570 | 5570 | 5560 | 653 |
| 548 | 20240119 | 092900 | 465945880 | 5570 | 5550 | 5570 | 5550 | 819 |
| 549 | 20240119 | 092800 | 461390360 | 5560 | 5560 | 5570 | 5560 | 6259 |
| 550 | 20240119 | 092700 | 426587770 | 5560 | 5560 | 5560 | 5550 | 1337 |
| 551 | 20240119 | 092600 | 419165460 | 5560 | 5560 | 5560 | 5550 | 653 |
| 552 | 20240119 | 092500 | 415536180 | 5550 | 5550 | 5560 | 5550 | 288 |
| 553 | 20240119 | 092400 | 413936970 | 5560 | 5550 | 5560 | 5550 | 522 |
| 554 | 20240119 | 092300 | 411039220 | 5550 | 5550 | 5560 | 5540 | 877 |
| 555 | 20240119 | 092200 | 406174420 | 5560 | 5570 | 5570 | 5560 | 818 |
| 556 | 20240119 | 092100 | 401626240 | 5570 | 5560 | 5580 | 5560 | 1196 |
| 557 | 20240119 | 092000 | 394966380 | 5560 | 5560 | 5560 | 5550 | 292 |
| 558 | 20240119 | 091900 | 393342960 | 5570 | 5560 | 5570 | 5560 | 1791 |
| 559 | 20240119 | 091800 | 383379450 | 5560 | 5530 | 5560 | 5490 | 13135 |
| 560 | 20240119 | 091700 | 310968930 | 5530 | 5520 | 5530 | 5520 | 1589 |
| 561 | 20240119 | 091600 | 302195400 | 5530 | 5520 | 5530 | 5510 | 1525 |
| 562 | 20240119 | 091500 | 293783640 | 5520 | 5530 | 5550 | 5520 | 3660 |
| 563 | 20240119 | 091400 | 273546480 | 5530 | 5520 | 5530 | 5510 | 3721 |
| 564 | 20240119 | 091300 | 252986730 | 5520 | 5510 | 5530 | 5510 | 5173 |
| 565 | 20240119 | 091200 | 224408650 | 5520 | 5520 | 5520 | 5520 | 2524 |
| 566 | 20240119 | 091100 | 210476170 | 5520 | 5520 | 5520 | 5520 | 166 |
| 567 | 20240119 | 091000 | 209559850 | 5520 | 5520 | 5530 | 5520 | 628 |
| 568 | 20240119 | 090900 | 206091840 | 5520 | 5510 | 5520 | 5510 | 716 |
| 569 | 20240119 | 090800 | 202140710 | 5520 | 5520 | 5520 | 5500 | 1873 |
| 570 | 20240119 | 090700 | 191829420 | 5510 | 5510 | 5520 | 5510 | 1186 |
| 571 | 20240119 | 090600 | 185292120 | 5510 | 5490 | 5510 | 5490 | 5871 |
| 572 | 20240119 | 090500 | 152981530 | 5490 | 5480 | 5500 | 5470 | 2795 |
| 573 | 20240119 | 090400 | 137666560 | 5490 | 5480 | 5490 | 5430 | 8965 |
| 574 | 20240119 | 090300 | 88726120 | 5480 | 5500 | 5500 | 5480 | 2037 |
| 575 | 20240119 | 090200 | 77558310 | 5500 | 5500 | 5500 | 5480 | 3510 |
| 576 | 20240119 | 090100 | 58287140 | 5500 | 5520 | 5530 | 5500 | 6230 |
| 577 | 20240119 | 090000 | 23932690 | 5530 | 5550 | 5550 | 5530 | 4316 |