29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 3 | 20240118 | 184400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240118 | 184300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240118 | 184200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240118 | 184100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240118 | 184000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240118 | 183900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240118 | 183800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240118 | 183700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240118 | 183600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240118 | 183500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240118 | 183400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240118 | 183300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240118 | 183200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240118 | 183100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240118 | 183000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240118 | 182900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240118 | 182800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240118 | 182700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240118 | 182600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240118 | 182500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240118 | 182400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240118 | 182300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240118 | 182200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240118 | 182100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240118 | 182000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240118 | 181900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240118 | 181800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240118 | 181700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240118 | 181600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240118 | 181500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 33 | 20240118 | 181400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240118 | 181300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240118 | 181200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240118 | 181100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240118 | 181000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240118 | 180900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240118 | 180800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240118 | 180700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240118 | 180600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240118 | 180500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240118 | 180400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240118 | 180300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240118 | 180200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240118 | 180100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240118 | 180000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240118 | 175900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240118 | 175800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240118 | 175700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240118 | 175600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240118 | 175500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240118 | 175400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240118 | 175300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240118 | 175200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240118 | 175100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240118 | 175000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240118 | 174900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240118 | 174800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240118 | 174700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240118 | 174600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240118 | 174500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 63 | 20240118 | 174400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240118 | 174300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240118 | 174200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240118 | 174100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240118 | 174000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240118 | 173900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240118 | 173800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240118 | 173700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240118 | 173600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240118 | 173500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240118 | 173400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240118 | 173300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240118 | 173200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240118 | 173100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240118 | 173000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240118 | 172900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240118 | 172800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240118 | 172700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240118 | 172600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240118 | 172500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240118 | 172400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240118 | 172300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240118 | 172200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240118 | 172100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240118 | 172000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240118 | 171900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240118 | 171800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240118 | 171700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240118 | 171600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240118 | 171500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 93 | 20240118 | 171400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240118 | 171300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240118 | 171200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240118 | 171100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240118 | 171000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240118 | 170900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240118 | 170800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240118 | 170700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240118 | 170600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240118 | 170500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240118 | 170400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240118 | 170300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240118 | 170200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240118 | 170100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240118 | 170000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240118 | 165900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240118 | 165800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240118 | 165700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240118 | 165600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240118 | 165500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240118 | 165400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240118 | 165300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240118 | 165200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240118 | 165100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240118 | 165000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240118 | 164900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240118 | 164800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240118 | 164700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240118 | 164600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240118 | 164500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 123 | 20240118 | 164400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240118 | 164300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240118 | 164200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240118 | 164100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240118 | 164000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240118 | 163900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240118 | 163800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240118 | 163700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240118 | 163600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240118 | 163500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240118 | 163400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240118 | 163300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240118 | 163200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240118 | 163100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240118 | 163000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240118 | 162900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240118 | 162800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240118 | 162700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240118 | 162600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240118 | 162500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240118 | 162400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240118 | 162300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240118 | 162200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240118 | 162100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240118 | 162000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240118 | 161900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240118 | 161800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240118 | 161700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240118 | 161600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240118 | 161500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 153 | 20240118 | 161400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240118 | 161300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240118 | 161200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240118 | 161100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240118 | 161000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240118 | 160900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240118 | 160800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240118 | 160700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240118 | 160600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240118 | 160500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240118 | 160400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240118 | 160300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240118 | 160200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240118 | 160100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240118 | 160000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240118 | 155900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240118 | 155800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240118 | 155700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240118 | 155600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240118 | 155500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240118 | 155400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240118 | 155300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240118 | 155200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240118 | 155100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240118 | 155000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240118 | 154900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240118 | 154800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240118 | 154700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240118 | 154600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240118 | 154500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 183 | 20240118 | 154400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240118 | 154300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240118 | 154200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240118 | 154100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240118 | 154000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240118 | 153900 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240118 | 153800 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240118 | 153700 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240118 | 153600 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240118 | 153500 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240118 | 153400 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240118 | 153300 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240118 | 153200 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240118 | 153100 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240118 | 153000 | 1549520630 | 5740 | 5740 | 5740 | 5740 | 3718 |
| 198 | 20240118 | 152900 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240118 | 152800 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240118 | 152700 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240118 | 152600 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240118 | 152500 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240118 | 152400 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240118 | 152300 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240118 | 152200 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240118 | 152100 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20240118 | 152000 | 1528179310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20240118 | 151900 | 1528179310 | 5740 | 5730 | 5740 | 5680 | 4454 |
| 209 | 20240118 | 151800 | 1502751100 | 5730 | 5740 | 5740 | 5680 | 1965 |
| 210 | 20240118 | 151700 | 1491559450 | 5700 | 5720 | 5740 | 5700 | 1403 |
| 211 | 20240118 | 151600 | 1483547480 | 5740 | 5750 | 5750 | 5700 | 2182 |
| 212 | 20240118 | 151500 | 1471101770 | 5700 | 5740 | 5750 | 5700 | 3236 |
| 213 | 20240118 | 151400 | 1452591890 | 5740 | 5740 | 5740 | 5730 | 1297 |
| 214 | 20240118 | 151300 | 1445159370 | 5730 | 5740 | 5740 | 5730 | 354 |
| 215 | 20240118 | 151200 | 1443127600 | 5730 | 5740 | 5740 | 5730 | 35 |
| 216 | 20240118 | 151100 | 1442926960 | 5730 | 5750 | 5750 | 5730 | 58 |
| 217 | 20240118 | 151000 | 1442594010 | 5740 | 5750 | 5750 | 5730 | 839 |
| 218 | 20240118 | 150900 | 1437786010 | 5750 | 5760 | 5760 | 5740 | 243 |
| 219 | 20240118 | 150800 | 1436390790 | 5760 | 5750 | 5760 | 5730 | 1251 |
| 220 | 20240118 | 150700 | 1429217330 | 5750 | 5730 | 5760 | 5730 | 1773 |
| 221 | 20240118 | 150600 | 1419045250 | 5700 | 5710 | 5730 | 5700 | 107 |
| 222 | 20240118 | 150500 | 1418434540 | 5720 | 5720 | 5720 | 5690 | 729 |
| 223 | 20240118 | 150400 | 1414266700 | 5690 | 5720 | 5720 | 5690 | 1411 |
| 224 | 20240118 | 150300 | 1406229360 | 5700 | 5710 | 5720 | 5700 | 254 |
| 225 | 20240118 | 150200 | 1404779140 | 5700 | 5700 | 5710 | 5700 | 269 |
| 226 | 20240118 | 150100 | 1403245770 | 5700 | 5710 | 5720 | 5700 | 436 |
| 227 | 20240118 | 150000 | 1400756290 | 5710 | 5700 | 5710 | 5700 | 25 |
| 228 | 20240118 | 145900 | 1400613690 | 5700 | 5700 | 5710 | 5700 | 728 |
| 229 | 20240118 | 145800 | 1396463780 | 5700 | 5700 | 5720 | 5690 | 660 |
| 230 | 20240118 | 145700 | 1392698360 | 5700 | 5710 | 5710 | 5700 | 3458 |
| 231 | 20240118 | 145600 | 1372987010 | 5720 | 5700 | 5720 | 5690 | 1331 |
| 232 | 20240118 | 145500 | 1365391210 | 5700 | 5700 | 5710 | 5700 | 353 |
| 233 | 20240118 | 145400 | 1363379070 | 5710 | 5710 | 5710 | 5700 | 474 |
| 234 | 20240118 | 145300 | 1360676440 | 5700 | 5700 | 5710 | 5700 | 435 |
| 235 | 20240118 | 145200 | 1358196900 | 5700 | 5720 | 5720 | 5700 | 216 |
| 236 | 20240118 | 145100 | 1356961680 | 5700 | 5710 | 5720 | 5690 | 1821 |
| 237 | 20240118 | 145000 | 1346567280 | 5710 | 5710 | 5720 | 5700 | 499 |
| 238 | 20240118 | 144900 | 1343718060 | 5700 | 5720 | 5720 | 5700 | 667 |
| 239 | 20240118 | 144800 | 1339916060 | 5700 | 5720 | 5720 | 5690 | 2075 |
| 240 | 20240118 | 144700 | 1328109030 | 5690 | 5700 | 5720 | 5690 | 1406 |
| 241 | 20240118 | 144600 | 1320103320 | 5700 | 5710 | 5720 | 5690 | 584 |
| 242 | 20240118 | 144500 | 1316773470 | 5700 | 5710 | 5710 | 5700 | 398 |
| 243 | 20240118 | 144400 | 1314500910 | 5710 | 5700 | 5710 | 5700 | 549 |
| 244 | 20240118 | 144300 | 1311366950 | 5690 | 5700 | 5710 | 5680 | 1749 |
| 245 | 20240118 | 144200 | 1301398450 | 5680 | 5700 | 5700 | 5680 | 314 |
| 246 | 20240118 | 144100 | 1299610380 | 5680 | 5690 | 5690 | 5680 | 1061 |
| 247 | 20240118 | 144000 | 1293579700 | 5700 | 5690 | 5700 | 5680 | 1260 |
| 248 | 20240118 | 143900 | 1286410440 | 5690 | 5680 | 5690 | 5680 | 701 |
| 249 | 20240118 | 143800 | 1282424660 | 5680 | 5680 | 5690 | 5680 | 993 |
| 250 | 20240118 | 143700 | 1276779880 | 5680 | 5680 | 5690 | 5670 | 1497 |
| 251 | 20240118 | 143600 | 1268276960 | 5680 | 5680 | 5690 | 5680 | 880 |
| 252 | 20240118 | 143500 | 1263278430 | 5690 | 5690 | 5690 | 5690 | 831 |
| 253 | 20240118 | 143400 | 1258550040 | 5690 | 5700 | 5700 | 5690 | 797 |
| 254 | 20240118 | 143300 | 1254015080 | 5700 | 5690 | 5700 | 5690 | 838 |
| 255 | 20240118 | 143200 | 1249246850 | 5690 | 5690 | 5700 | 5690 | 499 |
| 256 | 20240118 | 143100 | 1246407510 | 5690 | 5680 | 5690 | 5680 | 629 |
| 257 | 20240118 | 143000 | 1242834770 | 5680 | 5690 | 5690 | 5680 | 3398 |
| 258 | 20240118 | 142900 | 1223506260 | 5680 | 5680 | 5690 | 5680 | 438 |
| 259 | 20240118 | 142800 | 1221017850 | 5680 | 5690 | 5690 | 5680 | 24 |
| 260 | 20240118 | 142700 | 1220881300 | 5680 | 5690 | 5690 | 5680 | 292 |
| 261 | 20240118 | 142600 | 1219222730 | 5680 | 5690 | 5700 | 5680 | 557 |
| 262 | 20240118 | 142500 | 1216055370 | 5690 | 5690 | 5690 | 5690 | 1017 |
| 263 | 20240118 | 142400 | 1210268640 | 5690 | 5690 | 5700 | 5690 | 1078 |
| 264 | 20240118 | 142300 | 1204134790 | 5680 | 5690 | 5690 | 5680 | 386 |
| 265 | 20240118 | 142200 | 1201941360 | 5700 | 5690 | 5700 | 5690 | 324 |
| 266 | 20240118 | 142100 | 1200097740 | 5700 | 5700 | 5710 | 5690 | 3766 |
| 267 | 20240118 | 142000 | 1178638960 | 5710 | 5710 | 5710 | 5700 | 64 |
| 268 | 20240118 | 141900 | 1178273570 | 5710 | 5710 | 5710 | 5710 | 1206 |
| 269 | 20240118 | 141800 | 1171387310 | 5720 | 5720 | 5720 | 5710 | 384 |
| 270 | 20240118 | 141700 | 1169194560 | 5710 | 5710 | 5710 | 5710 | 997 |
| 271 | 20240118 | 141600 | 1163501690 | 5710 | 5710 | 5710 | 5700 | 323 |
| 272 | 20240118 | 141500 | 1161660290 | 5700 | 5720 | 5720 | 5700 | 1452 |
| 273 | 20240118 | 141400 | 1153373180 | 5720 | 5720 | 5720 | 5710 | 2447 |
| 274 | 20240118 | 141300 | 1139379250 | 5720 | 5720 | 5720 | 5720 | 291 |
| 275 | 20240118 | 141200 | 1137714730 | 5730 | 5730 | 5730 | 5720 | 400 |
| 276 | 20240118 | 141100 | 1135426500 | 5730 | 5740 | 5740 | 5720 | 685 |
| 277 | 20240118 | 141000 | 1131503210 | 5740 | 5730 | 5740 | 5730 | 621 |
| 278 | 20240118 | 140900 | 1127944840 | 5730 | 5740 | 5740 | 5730 | 831 |
| 279 | 20240118 | 140800 | 1123183110 | 5740 | 5740 | 5740 | 5740 | 263 |
| 280 | 20240118 | 140700 | 1121673490 | 5730 | 5760 | 5780 | 5730 | 2710 |
| 281 | 20240118 | 140600 | 1106125320 | 5780 | 5750 | 5780 | 5750 | 652 |
| 282 | 20240118 | 140500 | 1102373650 | 5750 | 5740 | 5760 | 5740 | 1829 |
| 283 | 20240118 | 140400 | 1091861070 | 5740 | 5740 | 5750 | 5740 | 502 |
| 284 | 20240118 | 140300 | 1088979520 | 5740 | 5740 | 5750 | 5730 | 611 |
| 285 | 20240118 | 140200 | 1085476660 | 5750 | 5750 | 5750 | 5750 | 167 |
| 286 | 20240118 | 140100 | 1084516410 | 5740 | 5730 | 5740 | 5730 | 899 |
| 287 | 20240118 | 140000 | 1079362960 | 5730 | 5720 | 5730 | 5720 | 232 |
| 288 | 20240118 | 135900 | 1078035350 | 5730 | 5720 | 5730 | 5720 | 67 |
| 289 | 20240118 | 135800 | 1077652060 | 5730 | 5730 | 5730 | 5730 | 616 |
| 290 | 20240118 | 135700 | 1074122380 | 5730 | 5730 | 5740 | 5730 | 1257 |
| 291 | 20240118 | 135600 | 1066919740 | 5730 | 5730 | 5730 | 5720 | 223 |
| 292 | 20240118 | 135500 | 1065642310 | 5730 | 5720 | 5730 | 5720 | 943 |
| 293 | 20240118 | 135400 | 1060247640 | 5720 | 5720 | 5730 | 5720 | 597 |
| 294 | 20240118 | 135300 | 1056832790 | 5720 | 5720 | 5720 | 5710 | 1482 |
| 295 | 20240118 | 135200 | 1048363290 | 5720 | 5720 | 5720 | 5710 | 160 |
| 296 | 20240118 | 135100 | 1047448580 | 5720 | 5710 | 5720 | 5710 | 435 |
| 297 | 20240118 | 135000 | 1044961500 | 5720 | 5710 | 5720 | 5700 | 632 |
| 298 | 20240118 | 134900 | 1041357290 | 5730 | 5720 | 5730 | 5700 | 3456 |
| 299 | 20240118 | 134800 | 1021622010 | 5730 | 5720 | 5730 | 5720 | 51 |
| 300 | 20240118 | 134700 | 1021330240 | 5730 | 5740 | 5740 | 5720 | 1746 |
| 301 | 20240118 | 134600 | 1011328710 | 5730 | 5730 | 5740 | 5730 | 314 |
| 302 | 20240118 | 134500 | 1009529290 | 5740 | 5730 | 5740 | 5730 | 1314 |
| 303 | 20240118 | 134400 | 1001999300 | 5730 | 5740 | 5740 | 5730 | 539 |
| 304 | 20240118 | 134300 | 998906740 | 5740 | 5740 | 5740 | 5730 | 162 |
| 305 | 20240118 | 134200 | 997978320 | 5740 | 5750 | 5750 | 5740 | 4083 |
| 306 | 20240118 | 134100 | 974508120 | 5760 | 5770 | 5770 | 5750 | 5625 |
| 307 | 20240118 | 134000 | 942108520 | 5770 | 5760 | 5770 | 5760 | 104 |
| 308 | 20240118 | 133900 | 941509470 | 5770 | 5770 | 5770 | 5760 | 59 |
| 309 | 20240118 | 133800 | 941169500 | 5770 | 5780 | 5780 | 5770 | 2050 |
| 310 | 20240118 | 133700 | 929340450 | 5780 | 5780 | 5780 | 5770 | 67 |
| 311 | 20240118 | 133600 | 928953730 | 5780 | 5780 | 5780 | 5770 | 567 |
| 312 | 20240118 | 133500 | 925676790 | 5770 | 5770 | 5780 | 5770 | 1125 |
| 313 | 20240118 | 133400 | 919185530 | 5770 | 5780 | 5780 | 5770 | 1187 |
| 314 | 20240118 | 133300 | 912336500 | 5770 | 5780 | 5780 | 5770 | 219 |
| 315 | 20240118 | 133200 | 911071550 | 5770 | 5780 | 5780 | 5770 | 51 |
| 316 | 20240118 | 133100 | 910777220 | 5770 | 5780 | 5780 | 5770 | 1275 |
| 317 | 20240118 | 133000 | 903408750 | 5780 | 5780 | 5780 | 5770 | 277 |
| 318 | 20240118 | 132900 | 901809890 | 5780 | 5780 | 5780 | 5770 | 164 |
| 319 | 20240118 | 132800 | 900863310 | 5770 | 5780 | 5780 | 5770 | 43 |
| 320 | 20240118 | 132700 | 900615160 | 5780 | 5780 | 5780 | 5770 | 174 |
| 321 | 20240118 | 132600 | 899610730 | 5780 | 5780 | 5780 | 5770 | 2258 |
| 322 | 20240118 | 132500 | 886559940 | 5780 | 5780 | 5790 | 5780 | 4548 |
| 323 | 20240118 | 132400 | 860272490 | 5790 | 5780 | 5790 | 5780 | 40 |
| 324 | 20240118 | 132300 | 860041250 | 5790 | 5790 | 5790 | 5780 | 178 |
| 325 | 20240118 | 132200 | 859011160 | 5780 | 5790 | 5790 | 5780 | 930 |
| 326 | 20240118 | 132100 | 853635720 | 5780 | 5790 | 5790 | 5780 | 234 |
| 327 | 20240118 | 132000 | 852281200 | 5790 | 5790 | 5790 | 5780 | 166 |
| 328 | 20240118 | 131900 | 851320910 | 5790 | 5790 | 5800 | 5780 | 255 |
| 329 | 20240118 | 131800 | 849843220 | 5790 | 5790 | 5800 | 5790 | 500 |
| 330 | 20240118 | 131700 | 846947870 | 5790 | 5790 | 5790 | 5790 | 617 |
| 331 | 20240118 | 131600 | 843375440 | 5790 | 5790 | 5790 | 5780 | 275 |
| 332 | 20240118 | 131500 | 841784070 | 5790 | 5780 | 5790 | 5780 | 449 |
| 333 | 20240118 | 131400 | 839184690 | 5780 | 5790 | 5790 | 5780 | 1046 |
| 334 | 20240118 | 131300 | 833128830 | 5800 | 5790 | 5800 | 5790 | 81 |
| 335 | 20240118 | 131200 | 832659440 | 5800 | 5790 | 5800 | 5790 | 112 |
| 336 | 20240118 | 131100 | 832010560 | 5790 | 5790 | 5790 | 5790 | 90 |
| 337 | 20240118 | 131000 | 831489460 | 5800 | 5790 | 5800 | 5790 | 1052 |
| 338 | 20240118 | 130900 | 825398350 | 5790 | 5790 | 5790 | 5790 | 63 |
| 339 | 20240118 | 130800 | 825033580 | 5790 | 5800 | 5800 | 5790 | 200 |
| 340 | 20240118 | 130700 | 823874990 | 5790 | 5790 | 5790 | 5790 | 87 |
| 341 | 20240118 | 130600 | 823371260 | 5800 | 5790 | 5800 | 5790 | 79 |
| 342 | 20240118 | 130500 | 822913820 | 5790 | 5810 | 5810 | 5790 | 205 |
| 343 | 20240118 | 130400 | 821725370 | 5800 | 5810 | 5810 | 5800 | 55 |
| 344 | 20240118 | 130300 | 821406360 | 5810 | 5830 | 5830 | 5810 | 162 |
| 345 | 20240118 | 130200 | 820464930 | 5840 | 5840 | 5840 | 5840 | 0 |
| 346 | 20240118 | 130100 | 820464930 | 5840 | 5810 | 5840 | 5800 | 423 |
| 347 | 20240118 | 130000 | 818004700 | 5800 | 5800 | 5800 | 5800 | 68 |
| 348 | 20240118 | 125900 | 817610300 | 5820 | 5800 | 5820 | 5800 | 569 |
| 349 | 20240118 | 125800 | 814304840 | 5800 | 5800 | 5800 | 5800 | 96 |
| 350 | 20240118 | 125700 | 813748040 | 5810 | 5790 | 5810 | 5780 | 5206 |
| 351 | 20240118 | 125600 | 783555480 | 5790 | 5790 | 5790 | 5780 | 281 |
| 352 | 20240118 | 125500 | 781929170 | 5790 | 5790 | 5800 | 5790 | 1749 |
| 353 | 20240118 | 125400 | 771802430 | 5790 | 5790 | 5790 | 5790 | 168 |
| 354 | 20240118 | 125300 | 770829710 | 5790 | 5800 | 5800 | 5790 | 48 |
| 355 | 20240118 | 125200 | 770551750 | 5800 | 5790 | 5800 | 5790 | 930 |
| 356 | 20240118 | 125100 | 765165870 | 5790 | 5800 | 5800 | 5790 | 568 |
| 357 | 20240118 | 125000 | 761871920 | 5810 | 5800 | 5810 | 5800 | 237 |
| 358 | 20240118 | 124900 | 760496850 | 5810 | 5810 | 5810 | 5810 | 3 |
| 359 | 20240118 | 124800 | 760479420 | 5800 | 5810 | 5820 | 5800 | 5732 |
| 360 | 20240118 | 124700 | 727230950 | 5820 | 5810 | 5820 | 5810 | 291 |
| 361 | 20240118 | 124600 | 725539050 | 5810 | 5810 | 5810 | 5810 | 76 |
| 362 | 20240118 | 124500 | 725097490 | 5810 | 5810 | 5820 | 5810 | 160 |
| 363 | 20240118 | 124400 | 724167850 | 5810 | 5820 | 5820 | 5810 | 163 |
| 364 | 20240118 | 124300 | 723220810 | 5810 | 5810 | 5820 | 5810 | 170 |
| 365 | 20240118 | 124200 | 722233080 | 5810 | 5810 | 5810 | 5810 | 103 |
| 366 | 20240118 | 124100 | 721634650 | 5810 | 5820 | 5830 | 5810 | 2055 |
| 367 | 20240118 | 124000 | 709685990 | 5830 | 5830 | 5830 | 5830 | 699 |
| 368 | 20240118 | 123900 | 705610820 | 5840 | 5830 | 5840 | 5830 | 411 |
| 369 | 20240118 | 123800 | 703211660 | 5830 | 5830 | 5830 | 5830 | 45 |
| 370 | 20240118 | 123700 | 702949310 | 5840 | 5840 | 5840 | 5830 | 827 |
| 371 | 20240118 | 123600 | 698119950 | 5840 | 5840 | 5840 | 5840 | 216 |
| 372 | 20240118 | 123500 | 696858510 | 5850 | 5840 | 5850 | 5840 | 560 |
| 373 | 20240118 | 123400 | 693587750 | 5840 | 5850 | 5850 | 5840 | 102 |
| 374 | 20240118 | 123300 | 692992030 | 5840 | 5840 | 5840 | 5840 | 276 |
| 375 | 20240118 | 123200 | 691380190 | 5840 | 5840 | 5850 | 5840 | 91 |
| 376 | 20240118 | 123100 | 690848720 | 5840 | 5840 | 5840 | 5840 | 0 |
| 377 | 20240118 | 123000 | 690848720 | 5840 | 5840 | 5850 | 5830 | 659 |
| 378 | 20240118 | 122900 | 687000430 | 5830 | 5830 | 5840 | 5830 | 292 |
| 379 | 20240118 | 122800 | 685298050 | 5830 | 5840 | 5840 | 5830 | 650 |
| 380 | 20240118 | 122700 | 681508520 | 5830 | 5830 | 5830 | 5820 | 1431 |
| 381 | 20240118 | 122600 | 673169550 | 5820 | 5820 | 5830 | 5820 | 113 |
| 382 | 20240118 | 122500 | 672511840 | 5820 | 5830 | 5830 | 5820 | 36 |
| 383 | 20240118 | 122400 | 672302290 | 5820 | 5830 | 5830 | 5820 | 60 |
| 384 | 20240118 | 122300 | 671953060 | 5820 | 5820 | 5830 | 5810 | 289 |
| 385 | 20240118 | 122200 | 670271410 | 5820 | 5810 | 5820 | 5810 | 161 |
| 386 | 20240118 | 122100 | 669334750 | 5820 | 5810 | 5830 | 5810 | 368 |
| 387 | 20240118 | 122000 | 667192400 | 5820 | 5810 | 5820 | 5810 | 208 |
| 388 | 20240118 | 121900 | 665982310 | 5820 | 5810 | 5820 | 5810 | 434 |
| 389 | 20240118 | 121800 | 663457390 | 5820 | 5810 | 5820 | 5810 | 303 |
| 390 | 20240118 | 121700 | 661694110 | 5810 | 5820 | 5820 | 5810 | 398 |
| 391 | 20240118 | 121600 | 659378730 | 5810 | 5810 | 5820 | 5810 | 82 |
| 392 | 20240118 | 121500 | 658902280 | 5810 | 5820 | 5820 | 5810 | 210 |
| 393 | 20240118 | 121400 | 657682130 | 5820 | 5820 | 5820 | 5810 | 40 |
| 394 | 20240118 | 121300 | 657449670 | 5820 | 5810 | 5820 | 5810 | 105 |
| 395 | 20240118 | 121200 | 656839260 | 5810 | 5820 | 5820 | 5810 | 233 |
| 396 | 20240118 | 121100 | 655485140 | 5820 | 5830 | 5830 | 5820 | 607 |
| 397 | 20240118 | 121000 | 651951040 | 5830 | 5830 | 5830 | 5820 | 277 |
| 398 | 20240118 | 120900 | 650336990 | 5830 | 5830 | 5830 | 5820 | 360 |
| 399 | 20240118 | 120800 | 648239440 | 5830 | 5830 | 5830 | 5820 | 312 |
| 400 | 20240118 | 120700 | 646421540 | 5830 | 5820 | 5830 | 5820 | 83 |
| 401 | 20240118 | 120600 | 645938150 | 5830 | 5820 | 5830 | 5820 | 152 |
| 402 | 20240118 | 120500 | 645052470 | 5820 | 5830 | 5830 | 5820 | 53 |
| 403 | 20240118 | 120400 | 644743910 | 5830 | 5820 | 5830 | 5820 | 227 |
| 404 | 20240118 | 120300 | 643422740 | 5820 | 5820 | 5820 | 5820 | 40 |
| 405 | 20240118 | 120200 | 643189940 | 5830 | 5820 | 5830 | 5820 | 196 |
| 406 | 20240118 | 120100 | 642049170 | 5830 | 5830 | 5840 | 5820 | 930 |
| 407 | 20240118 | 120000 | 636628430 | 5830 | 5830 | 5830 | 5830 | 329 |
| 408 | 20240118 | 115900 | 634710360 | 5830 | 5850 | 5850 | 5830 | 1265 |
| 409 | 20240118 | 115800 | 627322040 | 5840 | 5840 | 5840 | 5840 | 827 |
| 410 | 20240118 | 115700 | 622492360 | 5840 | 5840 | 5840 | 5830 | 388 |
| 411 | 20240118 | 115600 | 620228420 | 5840 | 5860 | 5860 | 5840 | 3068 |
| 412 | 20240118 | 115500 | 602293870 | 5850 | 5850 | 5860 | 5850 | 3305 |
| 413 | 20240118 | 115400 | 582959250 | 5860 | 5850 | 5860 | 5850 | 50 |
| 414 | 20240118 | 115300 | 582666720 | 5860 | 5850 | 5860 | 5850 | 196 |
| 415 | 20240118 | 115200 | 581518790 | 5850 | 5860 | 5860 | 5850 | 41 |
| 416 | 20240118 | 115100 | 581278840 | 5860 | 5860 | 5870 | 5850 | 1689 |
| 417 | 20240118 | 115000 | 571386740 | 5860 | 5860 | 5860 | 5860 | 1001 |
| 418 | 20240118 | 114900 | 565520880 | 5850 | 5850 | 5860 | 5850 | 38 |
| 419 | 20240118 | 114800 | 565298550 | 5850 | 5850 | 5850 | 5850 | 93 |
| 420 | 20240118 | 114700 | 564754500 | 5850 | 5850 | 5860 | 5850 | 374 |
| 421 | 20240118 | 114600 | 562565320 | 5860 | 5860 | 5860 | 5860 | 622 |
| 422 | 20240118 | 114500 | 558920400 | 5870 | 5860 | 5870 | 5860 | 87 |
| 423 | 20240118 | 114400 | 558410020 | 5860 | 5860 | 5870 | 5860 | 239 |
| 424 | 20240118 | 114300 | 557008240 | 5870 | 5860 | 5870 | 5860 | 34 |
| 425 | 20240118 | 114200 | 556808970 | 5870 | 5870 | 5870 | 5860 | 310 |
| 426 | 20240118 | 114100 | 554990350 | 5870 | 5880 | 5880 | 5870 | 412 |
| 427 | 20240118 | 114000 | 552570640 | 5870 | 5870 | 5870 | 5870 | 89 |
| 428 | 20240118 | 113900 | 552048210 | 5870 | 5880 | 5880 | 5870 | 146 |
| 429 | 20240118 | 113800 | 551190160 | 5880 | 5880 | 5890 | 5880 | 376 |
| 430 | 20240118 | 113700 | 548978030 | 5890 | 5880 | 5890 | 5880 | 95 |
| 431 | 20240118 | 113600 | 548419400 | 5870 | 5880 | 5880 | 5870 | 325 |
| 432 | 20240118 | 113500 | 546510860 | 5880 | 5880 | 5880 | 5870 | 326 |
| 433 | 20240118 | 113400 | 544594930 | 5870 | 5870 | 5870 | 5870 | 125 |
| 434 | 20240118 | 113300 | 543861180 | 5880 | 5880 | 5880 | 5870 | 710 |
| 435 | 20240118 | 113200 | 539689090 | 5890 | 5880 | 5890 | 5880 | 218 |
| 436 | 20240118 | 113100 | 538406010 | 5890 | 5890 | 5890 | 5890 | 589 |
| 437 | 20240118 | 113000 | 534936800 | 5900 | 5900 | 5900 | 5890 | 307 |
| 438 | 20240118 | 112900 | 533125810 | 5900 | 5890 | 5900 | 5890 | 430 |
| 439 | 20240118 | 112800 | 530591870 | 5900 | 5900 | 5900 | 5900 | 1009 |
| 440 | 20240118 | 112700 | 524638770 | 5890 | 5890 | 5900 | 5880 | 1232 |
| 441 | 20240118 | 112600 | 517382840 | 5890 | 5880 | 5890 | 5880 | 1535 |
| 442 | 20240118 | 112500 | 508345380 | 5880 | 5880 | 5880 | 5870 | 37 |
| 443 | 20240118 | 112400 | 508128170 | 5870 | 5880 | 5890 | 5870 | 145 |
| 444 | 20240118 | 112300 | 507275710 | 5880 | 5880 | 5880 | 5870 | 331 |
| 445 | 20240118 | 112200 | 505329810 | 5880 | 5880 | 5880 | 5870 | 94 |
| 446 | 20240118 | 112100 | 504777980 | 5880 | 5880 | 5890 | 5870 | 754 |
| 447 | 20240118 | 112000 | 500343520 | 5880 | 5880 | 5890 | 5870 | 660 |
| 448 | 20240118 | 111900 | 496463050 | 5880 | 5870 | 5880 | 5870 | 231 |
| 449 | 20240118 | 111800 | 495105160 | 5880 | 5880 | 5880 | 5870 | 490 |
| 450 | 20240118 | 111700 | 492224850 | 5880 | 5870 | 5880 | 5870 | 958 |
| 451 | 20240118 | 111600 | 486592150 | 5880 | 5870 | 5880 | 5870 | 383 |
| 452 | 20240118 | 111500 | 484341130 | 5880 | 5870 | 5880 | 5870 | 592 |
| 453 | 20240118 | 111400 | 480861250 | 5870 | 5870 | 5870 | 5870 | 213 |
| 454 | 20240118 | 111300 | 479610940 | 5860 | 5850 | 5880 | 5850 | 1861 |
| 455 | 20240118 | 111200 | 468699200 | 5850 | 5860 | 5860 | 5850 | 328 |
| 456 | 20240118 | 111100 | 466777560 | 5850 | 5850 | 5850 | 5850 | 123 |
| 457 | 20240118 | 111000 | 466058010 | 5850 | 5850 | 5860 | 5850 | 208 |
| 458 | 20240118 | 110900 | 464839640 | 5850 | 5860 | 5860 | 5850 | 412 |
| 459 | 20240118 | 110800 | 462428200 | 5860 | 5850 | 5860 | 5850 | 2304 |
| 460 | 20240118 | 110700 | 448949450 | 5860 | 5850 | 5860 | 5840 | 772 |
| 461 | 20240118 | 110600 | 444433840 | 5840 | 5850 | 5860 | 5840 | 909 |
| 462 | 20240118 | 110500 | 439115010 | 5850 | 5850 | 5850 | 5850 | 162 |
| 463 | 20240118 | 110400 | 438167310 | 5850 | 5850 | 5860 | 5850 | 71 |
| 464 | 20240118 | 110300 | 437751930 | 5850 | 5840 | 5860 | 5840 | 987 |
| 465 | 20240118 | 110200 | 431977370 | 5840 | 5850 | 5850 | 5840 | 1379 |
| 466 | 20240118 | 110100 | 423910630 | 5850 | 5850 | 5860 | 5850 | 643 |
| 467 | 20240118 | 110000 | 420147080 | 5850 | 5860 | 5860 | 5850 | 308 |
| 468 | 20240118 | 105900 | 418343680 | 5860 | 5850 | 5860 | 5850 | 122 |
| 469 | 20240118 | 105800 | 417629200 | 5860 | 5850 | 5860 | 5850 | 100 |
| 470 | 20240118 | 105700 | 417044170 | 5860 | 5860 | 5860 | 5850 | 572 |
| 471 | 20240118 | 105600 | 413692610 | 5860 | 5850 | 5860 | 5850 | 501 |
| 472 | 20240118 | 105500 | 410757750 | 5850 | 5850 | 5850 | 5840 | 919 |
| 473 | 20240118 | 105400 | 405381900 | 5850 | 5850 | 5860 | 5850 | 1615 |
| 474 | 20240118 | 105300 | 395932910 | 5850 | 5860 | 5860 | 5850 | 284 |
| 475 | 20240118 | 105200 | 394271480 | 5860 | 5850 | 5860 | 5850 | 202 |
| 476 | 20240118 | 105100 | 393088680 | 5860 | 5850 | 5860 | 5850 | 551 |
| 477 | 20240118 | 105000 | 389863730 | 5860 | 5860 | 5860 | 5860 | 179 |
| 478 | 20240118 | 104900 | 388814790 | 5850 | 5860 | 5860 | 5850 | 102 |
| 479 | 20240118 | 104800 | 388218050 | 5860 | 5850 | 5860 | 5850 | 334 |
| 480 | 20240118 | 104700 | 386261930 | 5850 | 5860 | 5860 | 5850 | 261 |
| 481 | 20240118 | 104600 | 384733840 | 5850 | 5860 | 5860 | 5850 | 161 |
| 482 | 20240118 | 104500 | 383790750 | 5850 | 5860 | 5860 | 5850 | 99 |
| 483 | 20240118 | 104400 | 383211570 | 5850 | 5850 | 5850 | 5850 | 270 |
| 484 | 20240118 | 104300 | 381632070 | 5850 | 5850 | 5850 | 5840 | 215 |
| 485 | 20240118 | 104200 | 380375200 | 5850 | 5850 | 5850 | 5840 | 2767 |
| 486 | 20240118 | 104100 | 364188620 | 5850 | 5850 | 5860 | 5850 | 2502 |
| 487 | 20240118 | 104000 | 349551110 | 5850 | 5850 | 5860 | 5850 | 173 |
| 488 | 20240118 | 103900 | 348537820 | 5860 | 5850 | 5860 | 5850 | 176 |
| 489 | 20240118 | 103800 | 347507420 | 5860 | 5840 | 5860 | 5840 | 357 |
| 490 | 20240118 | 103700 | 345418520 | 5850 | 5840 | 5850 | 5840 | 207 |
| 491 | 20240118 | 103600 | 344208620 | 5830 | 5860 | 5860 | 5830 | 2947 |
| 492 | 20240118 | 103500 | 326991220 | 5850 | 5860 | 5860 | 5850 | 45 |
| 493 | 20240118 | 103400 | 326727940 | 5860 | 5860 | 5860 | 5850 | 636 |
| 494 | 20240118 | 103300 | 323001980 | 5860 | 5860 | 5860 | 5850 | 50 |
| 495 | 20240118 | 103200 | 322709350 | 5860 | 5850 | 5860 | 5850 | 131 |
| 496 | 20240118 | 103100 | 321942670 | 5860 | 5860 | 5860 | 5850 | 309 |
| 497 | 20240118 | 103000 | 320132280 | 5850 | 5840 | 5850 | 5840 | 492 |
| 498 | 20240118 | 102900 | 317254610 | 5850 | 5850 | 5850 | 5840 | 609 |
| 499 | 20240118 | 102800 | 313692300 | 5850 | 5840 | 5850 | 5840 | 681 |
| 500 | 20240118 | 102700 | 309709550 | 5850 | 5850 | 5850 | 5840 | 117 |
| 501 | 20240118 | 102600 | 309025470 | 5850 | 5850 | 5850 | 5840 | 76 |
| 502 | 20240118 | 102500 | 308581270 | 5840 | 5850 | 5850 | 5840 | 419 |
| 503 | 20240118 | 102400 | 306132070 | 5840 | 5850 | 5850 | 5840 | 704 |
| 504 | 20240118 | 102300 | 302020680 | 5840 | 5860 | 5860 | 5840 | 847 |
| 505 | 20240118 | 102200 | 297065350 | 5860 | 5860 | 5860 | 5860 | 177 |
| 506 | 20240118 | 102100 | 296028130 | 5860 | 5850 | 5860 | 5850 | 41 |
| 507 | 20240118 | 102000 | 295787950 | 5860 | 5860 | 5860 | 5860 | 37 |
| 508 | 20240118 | 101900 | 295571130 | 5860 | 5860 | 5860 | 5850 | 267 |
| 509 | 20240118 | 101800 | 294007150 | 5860 | 5850 | 5860 | 5850 | 47 |
| 510 | 20240118 | 101700 | 293731830 | 5860 | 5860 | 5860 | 5860 | 82 |
| 511 | 20240118 | 101600 | 293251310 | 5860 | 5860 | 5860 | 5860 | 207 |
| 512 | 20240118 | 101500 | 292038290 | 5860 | 5860 | 5870 | 5850 | 1040 |
| 513 | 20240118 | 101400 | 285944510 | 5860 | 5870 | 5870 | 5860 | 300 |
| 514 | 20240118 | 101300 | 284185720 | 5870 | 5870 | 5870 | 5870 | 195 |
| 515 | 20240118 | 101200 | 283041070 | 5870 | 5860 | 5870 | 5860 | 177 |
| 516 | 20240118 | 101100 | 282003820 | 5870 | 5870 | 5870 | 5870 | 251 |
| 517 | 20240118 | 101000 | 280530450 | 5870 | 5870 | 5880 | 5870 | 314 |
| 518 | 20240118 | 100900 | 278687260 | 5870 | 5860 | 5870 | 5860 | 141 |
| 519 | 20240118 | 100800 | 277859640 | 5860 | 5860 | 5870 | 5860 | 297 |
| 520 | 20240118 | 100700 | 276119190 | 5860 | 5860 | 5860 | 5860 | 225 |
| 521 | 20240118 | 100600 | 274800690 | 5860 | 5860 | 5860 | 5860 | 17 |
| 522 | 20240118 | 100500 | 274701070 | 5860 | 5860 | 5860 | 5860 | 629 |
| 523 | 20240118 | 100400 | 271015130 | 5860 | 5850 | 5860 | 5850 | 379 |
| 524 | 20240118 | 100300 | 268797660 | 5850 | 5860 | 5860 | 5850 | 265 |
| 525 | 20240118 | 100200 | 267246510 | 5860 | 5850 | 5860 | 5850 | 1010 |
| 526 | 20240118 | 100100 | 261337410 | 5860 | 5860 | 5860 | 5860 | 131 |
| 527 | 20240118 | 100000 | 260569750 | 5860 | 5860 | 5860 | 5850 | 112 |
| 528 | 20240118 | 095900 | 259914430 | 5860 | 5850 | 5860 | 5840 | 1947 |
| 529 | 20240118 | 095800 | 248523700 | 5850 | 5860 | 5860 | 5850 | 50 |
| 530 | 20240118 | 095700 | 248230720 | 5850 | 5860 | 5860 | 5850 | 168 |
| 531 | 20240118 | 095600 | 247246710 | 5850 | 5850 | 5860 | 5840 | 427 |
| 532 | 20240118 | 095500 | 244748760 | 5850 | 5850 | 5850 | 5850 | 680 |
| 533 | 20240118 | 095400 | 240770760 | 5850 | 5860 | 5860 | 5850 | 355 |
| 534 | 20240118 | 095300 | 238690520 | 5860 | 5860 | 5860 | 5860 | 452 |
| 535 | 20240118 | 095200 | 236041800 | 5860 | 5860 | 5860 | 5850 | 166 |
| 536 | 20240118 | 095100 | 235069140 | 5860 | 5860 | 5860 | 5860 | 527 |
| 537 | 20240118 | 095000 | 231980920 | 5860 | 5860 | 5860 | 5860 | 281 |
| 538 | 20240118 | 094900 | 230334260 | 5860 | 5860 | 5860 | 5860 | 34 |
| 539 | 20240118 | 094800 | 230135020 | 5860 | 5860 | 5860 | 5850 | 49 |
| 540 | 20240118 | 094700 | 229848180 | 5870 | 5860 | 5870 | 5860 | 307 |
| 541 | 20240118 | 094600 | 228049050 | 5850 | 5870 | 5870 | 5850 | 1803 |
| 542 | 20240118 | 094500 | 217465990 | 5880 | 5860 | 5880 | 5850 | 1500 |
| 543 | 20240118 | 094400 | 208667790 | 5860 | 5840 | 5860 | 5840 | 426 |
| 544 | 20240118 | 094300 | 206176390 | 5840 | 5850 | 5850 | 5840 | 121 |
| 545 | 20240118 | 094200 | 205468650 | 5850 | 5850 | 5850 | 5840 | 572 |
| 546 | 20240118 | 094100 | 202127130 | 5850 | 5850 | 5860 | 5850 | 1384 |
| 547 | 20240118 | 094000 | 194030690 | 5850 | 5840 | 5850 | 5840 | 567 |
| 548 | 20240118 | 093900 | 190718510 | 5840 | 5840 | 5840 | 5830 | 377 |
| 549 | 20240118 | 093800 | 188519460 | 5830 | 5820 | 5830 | 5820 | 1342 |
| 550 | 20240118 | 093700 | 180697600 | 5820 | 5820 | 5820 | 5820 | 200 |
| 551 | 20240118 | 093600 | 179533600 | 5820 | 5820 | 5830 | 5820 | 497 |
| 552 | 20240118 | 093500 | 176639920 | 5820 | 5820 | 5820 | 5820 | 135 |
| 553 | 20240118 | 093400 | 175854220 | 5830 | 5830 | 5830 | 5830 | 2 |
| 554 | 20240118 | 093300 | 175842560 | 5830 | 5830 | 5830 | 5820 | 565 |
| 555 | 20240118 | 093200 | 172549730 | 5830 | 5820 | 5830 | 5820 | 382 |
| 556 | 20240118 | 093100 | 170325900 | 5820 | 5810 | 5820 | 5810 | 676 |
| 557 | 20240118 | 093000 | 166397460 | 5810 | 5810 | 5810 | 5810 | 1 |
| 558 | 20240118 | 092900 | 166391650 | 5810 | 5810 | 5810 | 5810 | 103 |
| 559 | 20240118 | 092800 | 165793220 | 5810 | 5810 | 5810 | 5800 | 88 |
| 560 | 20240118 | 092700 | 165281970 | 5820 | 5820 | 5820 | 5820 | 5 |
| 561 | 20240118 | 092600 | 165252870 | 5820 | 5810 | 5820 | 5810 | 185 |
| 562 | 20240118 | 092500 | 164177910 | 5820 | 5820 | 5820 | 5810 | 100 |
| 563 | 20240118 | 092400 | 163596850 | 5810 | 5810 | 5810 | 5810 | 1090 |
| 564 | 20240118 | 092300 | 157263950 | 5810 | 5810 | 5820 | 5810 | 129 |
| 565 | 20240118 | 092200 | 156514410 | 5810 | 5810 | 5820 | 5810 | 89 |
| 566 | 20240118 | 092100 | 155997310 | 5820 | 5810 | 5820 | 5810 | 462 |
| 567 | 20240118 | 092000 | 153310670 | 5800 | 5800 | 5810 | 5800 | 545 |
| 568 | 20240118 | 091900 | 150145650 | 5810 | 5810 | 5820 | 5810 | 478 |
| 569 | 20240118 | 091800 | 147368440 | 5820 | 5830 | 5830 | 5820 | 82 |
| 570 | 20240118 | 091700 | 146890760 | 5820 | 5820 | 5830 | 5820 | 237 |
| 571 | 20240118 | 091600 | 145509950 | 5810 | 5800 | 5830 | 5800 | 1957 |
| 572 | 20240118 | 091500 | 134104140 | 5830 | 5810 | 5830 | 5800 | 430 |
| 573 | 20240118 | 091400 | 131607690 | 5800 | 5800 | 5800 | 5800 | 41 |
| 574 | 20240118 | 091300 | 131369890 | 5810 | 5800 | 5810 | 5800 | 204 |
| 575 | 20240118 | 091200 | 130186670 | 5800 | 5800 | 5800 | 5780 | 2674 |
| 576 | 20240118 | 091100 | 114702300 | 5830 | 5790 | 5830 | 5790 | 1670 |
| 577 | 20240118 | 091000 | 104987360 | 5790 | 5790 | 5810 | 5780 | 1346 |
| 578 | 20240118 | 090900 | 97186130 | 5790 | 5790 | 5790 | 5780 | 2979 |
| 579 | 20240118 | 090800 | 79949760 | 5800 | 5810 | 5810 | 5790 | 235 |
| 580 | 20240118 | 090700 | 78588870 | 5790 | 5810 | 5810 | 5790 | 2948 |
| 581 | 20240118 | 090600 | 61498640 | 5820 | 5810 | 5820 | 5800 | 2569 |
| 582 | 20240118 | 090500 | 46562060 | 5830 | 5800 | 5830 | 5800 | 2464 |
| 583 | 20240118 | 090400 | 32222660 | 5800 | 5800 | 5810 | 5790 | 2348 |
| 584 | 20240118 | 090300 | 18606230 | 5800 | 5790 | 5800 | 5790 | 307 |
| 585 | 20240118 | 090200 | 16827620 | 5770 | 5800 | 5800 | 5760 | 321 |
| 586 | 20240118 | 090100 | 14972870 | 5790 | 5770 | 5800 | 5770 | 1587 |
| 587 | 20240118 | 090000 | 5781380 | 5790 | 5750 | 5790 | 5750 | 1005 |