29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 3 | 20240119 | 184500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20240119 | 184400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20240119 | 184300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20240119 | 184200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20240119 | 184100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20240119 | 184000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20240119 | 183900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20240119 | 183800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20240119 | 183700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20240119 | 183600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20240119 | 183500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20240119 | 183400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20240119 | 183300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20240119 | 183200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20240119 | 183100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20240119 | 183000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20240119 | 182900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20240119 | 182800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20240119 | 182700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20240119 | 182600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20240119 | 182500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20240119 | 182400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20240119 | 182300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20240119 | 182200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20240119 | 182100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20240119 | 182000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20240119 | 181900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20240119 | 181800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20240119 | 181700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20240119 | 181600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 33 | 20240119 | 181500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20240119 | 181400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20240119 | 181300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20240119 | 181200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20240119 | 181100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20240119 | 181000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20240119 | 180900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20240119 | 180800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20240119 | 180700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20240119 | 180600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20240119 | 180500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20240119 | 180400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20240119 | 180300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20240119 | 180200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20240119 | 180100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20240119 | 180000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20240119 | 175900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20240119 | 175800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20240119 | 175700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20240119 | 175600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20240119 | 175500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20240119 | 175400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20240119 | 175300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20240119 | 175200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20240119 | 175100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20240119 | 175000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20240119 | 174900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20240119 | 174800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20240119 | 174700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20240119 | 174600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 63 | 20240119 | 174500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20240119 | 174400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20240119 | 174300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20240119 | 174200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20240119 | 174100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20240119 | 174000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20240119 | 173900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20240119 | 173800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20240119 | 173700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20240119 | 173600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20240119 | 173500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20240119 | 173400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20240119 | 173300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20240119 | 173200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20240119 | 173100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20240119 | 173000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20240119 | 172900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20240119 | 172800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20240119 | 172700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20240119 | 172600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20240119 | 172500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20240119 | 172400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20240119 | 172300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20240119 | 172200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20240119 | 172100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20240119 | 172000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20240119 | 171900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20240119 | 171800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20240119 | 171700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20240119 | 171600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 93 | 20240119 | 171500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20240119 | 171400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20240119 | 171300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20240119 | 171200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20240119 | 171100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20240119 | 171000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20240119 | 170900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20240119 | 170800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20240119 | 170700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20240119 | 170600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20240119 | 170500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20240119 | 170400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20240119 | 170300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20240119 | 170200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20240119 | 170100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20240119 | 170000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20240119 | 165900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20240119 | 165800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20240119 | 165700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20240119 | 165600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20240119 | 165500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20240119 | 165400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20240119 | 165300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20240119 | 165200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20240119 | 165100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20240119 | 165000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20240119 | 164900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20240119 | 164800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20240119 | 164700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20240119 | 164600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 123 | 20240119 | 164500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20240119 | 164400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20240119 | 164300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20240119 | 164200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20240119 | 164100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20240119 | 164000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20240119 | 163900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20240119 | 163800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20240119 | 163700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20240119 | 163600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20240119 | 163500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20240119 | 163400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20240119 | 163300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20240119 | 163200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20240119 | 163100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20240119 | 163000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20240119 | 162900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20240119 | 162800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20240119 | 162700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20240119 | 162600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20240119 | 162500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20240119 | 162400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20240119 | 162300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20240119 | 162200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20240119 | 162100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20240119 | 162000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20240119 | 161900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20240119 | 161800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20240119 | 161700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20240119 | 161600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 153 | 20240119 | 161500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20240119 | 161400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20240119 | 161300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20240119 | 161200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20240119 | 161100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20240119 | 161000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20240119 | 160900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20240119 | 160800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20240119 | 160700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20240119 | 160600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20240119 | 160500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20240119 | 160400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20240119 | 160300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20240119 | 160200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20240119 | 160100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20240119 | 160000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20240119 | 155900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20240119 | 155800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20240119 | 155700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20240119 | 155600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20240119 | 155500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20240119 | 155400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20240119 | 155300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20240119 | 155200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20240119 | 155100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20240119 | 155000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20240119 | 154900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20240119 | 154800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20240119 | 154700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20240119 | 154600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 183 | 20240119 | 154500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20240119 | 154400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20240119 | 154300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240119 | 154200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240119 | 154100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240119 | 154000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240119 | 153900 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240119 | 153800 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240119 | 153700 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240119 | 153600 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240119 | 153500 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240119 | 153400 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20240119 | 153300 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20240119 | 153200 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20240119 | 153100 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20240119 | 153000 | 1265537060 | 5690 | 5690 | 5690 | 5690 | 3198 |
| 199 | 20240119 | 152900 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20240119 | 152800 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20240119 | 152700 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20240119 | 152600 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20240119 | 152500 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240119 | 152400 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240119 | 152300 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20240119 | 152200 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20240119 | 152100 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20240119 | 152000 | 1247340440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20240119 | 151900 | 1247340440 | 5700 | 5700 | 5700 | 5690 | 304 |
| 210 | 20240119 | 151800 | 1245610210 | 5700 | 5700 | 5700 | 5690 | 178 |
| 211 | 20240119 | 151700 | 1244597200 | 5720 | 5720 | 5720 | 5700 | 723 |
| 212 | 20240119 | 151600 | 1240476060 | 5700 | 5720 | 5720 | 5700 | 59 |
| 213 | 20240119 | 151500 | 1240139240 | 5720 | 5720 | 5720 | 5720 | 0 |
| 214 | 20240119 | 151400 | 1240139240 | 5720 | 5720 | 5720 | 5720 | 7 |
| 215 | 20240119 | 151300 | 1240099200 | 5700 | 5700 | 5700 | 5700 | 314 |
| 216 | 20240119 | 151200 | 1238309400 | 5700 | 5700 | 5730 | 5690 | 706 |
| 217 | 20240119 | 151100 | 1234275540 | 5700 | 5690 | 5700 | 5690 | 278 |
| 218 | 20240119 | 151000 | 1232693670 | 5680 | 5690 | 5690 | 5680 | 249 |
| 219 | 20240119 | 150900 | 1231279310 | 5690 | 5680 | 5690 | 5680 | 407 |
| 220 | 20240119 | 150800 | 1228965380 | 5690 | 5680 | 5690 | 5680 | 106 |
| 221 | 20240119 | 150700 | 1228363290 | 5690 | 5670 | 5690 | 5670 | 16 |
| 222 | 20240119 | 150600 | 1228272450 | 5670 | 5680 | 5680 | 5670 | 210 |
| 223 | 20240119 | 150500 | 1227079660 | 5680 | 5670 | 5680 | 5660 | 2353 |
| 224 | 20240119 | 150400 | 1213739140 | 5680 | 5670 | 5680 | 5670 | 401 |
| 225 | 20240119 | 150300 | 1211465460 | 5680 | 5670 | 5680 | 5660 | 1317 |
| 226 | 20240119 | 150200 | 1203993080 | 5670 | 5670 | 5670 | 5670 | 1 |
| 227 | 20240119 | 150100 | 1203987410 | 5670 | 5670 | 5670 | 5670 | 21 |
| 228 | 20240119 | 150000 | 1203868340 | 5670 | 5660 | 5670 | 5660 | 1163 |
| 229 | 20240119 | 145900 | 1197274140 | 5670 | 5680 | 5680 | 5670 | 2027 |
| 230 | 20240119 | 145800 | 1185780550 | 5680 | 5680 | 5680 | 5670 | 118 |
| 231 | 20240119 | 145700 | 1185110470 | 5670 | 5670 | 5670 | 5670 | 51 |
| 232 | 20240119 | 145600 | 1184821300 | 5680 | 5680 | 5680 | 5660 | 35 |
| 233 | 20240119 | 145500 | 1184622730 | 5680 | 5680 | 5680 | 5680 | 3 |
| 234 | 20240119 | 145400 | 1184605690 | 5680 | 5660 | 5680 | 5660 | 61 |
| 235 | 20240119 | 145300 | 1184260410 | 5680 | 5680 | 5680 | 5660 | 153 |
| 236 | 20240119 | 145200 | 1183393710 | 5680 | 5680 | 5680 | 5670 | 287 |
| 237 | 20240119 | 145100 | 1181763620 | 5670 | 5670 | 5670 | 5670 | 226 |
| 238 | 20240119 | 145000 | 1180482200 | 5660 | 5660 | 5660 | 5660 | 369 |
| 239 | 20240119 | 144900 | 1178393660 | 5660 | 5660 | 5660 | 5660 | 80 |
| 240 | 20240119 | 144800 | 1177940860 | 5660 | 5660 | 5660 | 5660 | 118 |
| 241 | 20240119 | 144700 | 1177272980 | 5660 | 5660 | 5660 | 5660 | 81 |
| 242 | 20240119 | 144600 | 1176814520 | 5660 | 5660 | 5660 | 5660 | 119 |
| 243 | 20240119 | 144500 | 1176140980 | 5660 | 5660 | 5660 | 5660 | 40 |
| 244 | 20240119 | 144400 | 1175914580 | 5660 | 5670 | 5670 | 5660 | 788 |
| 245 | 20240119 | 144300 | 1171454470 | 5660 | 5660 | 5660 | 5660 | 1279 |
| 246 | 20240119 | 144200 | 1164215330 | 5660 | 5650 | 5660 | 5650 | 174 |
| 247 | 20240119 | 144100 | 1163230910 | 5650 | 5650 | 5650 | 5650 | 45 |
| 248 | 20240119 | 144000 | 1162976660 | 5650 | 5650 | 5650 | 5640 | 1151 |
| 249 | 20240119 | 143900 | 1156479750 | 5650 | 5650 | 5650 | 5650 | 103 |
| 250 | 20240119 | 143800 | 1155897800 | 5650 | 5650 | 5650 | 5650 | 366 |
| 251 | 20240119 | 143700 | 1153829900 | 5650 | 5660 | 5660 | 5650 | 159 |
| 252 | 20240119 | 143600 | 1152931160 | 5660 | 5650 | 5660 | 5650 | 380 |
| 253 | 20240119 | 143500 | 1150780930 | 5650 | 5650 | 5660 | 5650 | 395 |
| 254 | 20240119 | 143400 | 1148549170 | 5650 | 5650 | 5660 | 5630 | 273 |
| 255 | 20240119 | 143300 | 1147007540 | 5650 | 5650 | 5650 | 5640 | 554 |
| 256 | 20240119 | 143200 | 1143879530 | 5650 | 5650 | 5650 | 5650 | 20 |
| 257 | 20240119 | 143100 | 1143766530 | 5650 | 5640 | 5650 | 5630 | 197 |
| 258 | 20240119 | 143000 | 1142656440 | 5650 | 5650 | 5660 | 5640 | 914 |
| 259 | 20240119 | 142900 | 1137489190 | 5660 | 5650 | 5660 | 5640 | 563 |
| 260 | 20240119 | 142800 | 1134313230 | 5650 | 5650 | 5650 | 5650 | 370 |
| 261 | 20240119 | 142700 | 1132222730 | 5640 | 5650 | 5650 | 5640 | 476 |
| 262 | 20240119 | 142600 | 1129537470 | 5650 | 5650 | 5650 | 5640 | 94 |
| 263 | 20240119 | 142500 | 1129007200 | 5640 | 5620 | 5640 | 5620 | 147 |
| 264 | 20240119 | 142400 | 1128179850 | 5620 | 5640 | 5650 | 5610 | 9290 |
| 265 | 20240119 | 142300 | 1075924320 | 5650 | 5660 | 5660 | 5650 | 40 |
| 266 | 20240119 | 142200 | 1075698280 | 5660 | 5650 | 5660 | 5640 | 633 |
| 267 | 20240119 | 142100 | 1072125800 | 5660 | 5660 | 5660 | 5660 | 5 |
| 268 | 20240119 | 142000 | 1072097500 | 5660 | 5650 | 5660 | 5650 | 330 |
| 269 | 20240119 | 141900 | 1070232690 | 5650 | 5650 | 5650 | 5650 | 599 |
| 270 | 20240119 | 141800 | 1066848340 | 5660 | 5660 | 5660 | 5650 | 3775 |
| 271 | 20240119 | 141700 | 1045519470 | 5660 | 5670 | 5670 | 5660 | 327 |
| 272 | 20240119 | 141600 | 1043668220 | 5660 | 5660 | 5660 | 5660 | 2105 |
| 273 | 20240119 | 141500 | 1031753920 | 5660 | 5670 | 5670 | 5660 | 1227 |
| 274 | 20240119 | 141400 | 1024808640 | 5670 | 5680 | 5680 | 5670 | 682 |
| 275 | 20240119 | 141300 | 1020941650 | 5680 | 5660 | 5680 | 5660 | 431 |
| 276 | 20240119 | 141200 | 1018501810 | 5680 | 5680 | 5690 | 5660 | 5214 |
| 277 | 20240119 | 141100 | 988912450 | 5690 | 5690 | 5690 | 5680 | 923 |
| 278 | 20240119 | 141000 | 983669760 | 5680 | 5690 | 5690 | 5680 | 93 |
| 279 | 20240119 | 140900 | 983141380 | 5690 | 5690 | 5690 | 5690 | 133 |
| 280 | 20240119 | 140800 | 982384610 | 5700 | 5680 | 5700 | 5680 | 243 |
| 281 | 20240119 | 140700 | 981004350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 282 | 20240119 | 140600 | 981004350 | 5700 | 5690 | 5700 | 5680 | 308 |
| 283 | 20240119 | 140500 | 979253510 | 5700 | 5690 | 5700 | 5690 | 286 |
| 284 | 20240119 | 140400 | 977625860 | 5690 | 5690 | 5690 | 5690 | 56 |
| 285 | 20240119 | 140300 | 977307220 | 5690 | 5690 | 5690 | 5690 | 30 |
| 286 | 20240119 | 140200 | 977136520 | 5690 | 5690 | 5690 | 5690 | 30 |
| 287 | 20240119 | 140100 | 976965820 | 5690 | 5690 | 5690 | 5690 | 2648 |
| 288 | 20240119 | 140000 | 961898700 | 5690 | 5700 | 5700 | 5690 | 631 |
| 289 | 20240119 | 135900 | 958307120 | 5700 | 5700 | 5700 | 5700 | 253 |
| 290 | 20240119 | 135800 | 956865020 | 5700 | 5700 | 5700 | 5700 | 406 |
| 291 | 20240119 | 135700 | 954550820 | 5700 | 5700 | 5700 | 5700 | 115 |
| 292 | 20240119 | 135600 | 953895320 | 5710 | 5710 | 5710 | 5710 | 1 |
| 293 | 20240119 | 135500 | 953889610 | 5720 | 5690 | 5720 | 5690 | 1921 |
| 294 | 20240119 | 135400 | 942938940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 295 | 20240119 | 135300 | 942938940 | 5700 | 5700 | 5700 | 5700 | 29 |
| 296 | 20240119 | 135200 | 942773640 | 5700 | 5700 | 5700 | 5700 | 223 |
| 297 | 20240119 | 135100 | 941502540 | 5700 | 5700 | 5700 | 5700 | 120 |
| 298 | 20240119 | 135000 | 940818540 | 5700 | 5700 | 5700 | 5700 | 31 |
| 299 | 20240119 | 134900 | 940641840 | 5700 | 5700 | 5710 | 5700 | 270 |
| 300 | 20240119 | 134800 | 939102580 | 5710 | 5710 | 5710 | 5710 | 14 |
| 301 | 20240119 | 134700 | 939022640 | 5710 | 5710 | 5710 | 5710 | 255 |
| 302 | 20240119 | 134600 | 937566590 | 5710 | 5700 | 5710 | 5700 | 429 |
| 303 | 20240119 | 134500 | 935121280 | 5700 | 5690 | 5700 | 5690 | 2099 |
| 304 | 20240119 | 134400 | 923157050 | 5700 | 5700 | 5700 | 5700 | 3 |
| 305 | 20240119 | 134300 | 923139950 | 5690 | 5700 | 5700 | 5690 | 9 |
| 306 | 20240119 | 134200 | 923088730 | 5700 | 5690 | 5700 | 5690 | 1197 |
| 307 | 20240119 | 134100 | 916267680 | 5690 | 5690 | 5690 | 5690 | 8 |
| 308 | 20240119 | 134000 | 916222160 | 5690 | 5690 | 5690 | 5690 | 348 |
| 309 | 20240119 | 133900 | 914242040 | 5690 | 5690 | 5690 | 5690 | 68 |
| 310 | 20240119 | 133800 | 913855120 | 5690 | 5700 | 5700 | 5690 | 108 |
| 311 | 20240119 | 133700 | 913239600 | 5690 | 5690 | 5690 | 5690 | 358 |
| 312 | 20240119 | 133600 | 911202580 | 5690 | 5690 | 5700 | 5690 | 1350 |
| 313 | 20240119 | 133500 | 903520980 | 5700 | 5690 | 5700 | 5690 | 120 |
| 314 | 20240119 | 133400 | 902837060 | 5700 | 5690 | 5700 | 5690 | 139 |
| 315 | 20240119 | 133300 | 902045760 | 5700 | 5700 | 5700 | 5700 | 17 |
| 316 | 20240119 | 133200 | 901948860 | 5700 | 5700 | 5700 | 5700 | 58 |
| 317 | 20240119 | 133100 | 901618260 | 5700 | 5700 | 5700 | 5700 | 108 |
| 318 | 20240119 | 133000 | 901002660 | 5700 | 5700 | 5700 | 5700 | 52 |
| 319 | 20240119 | 132900 | 900706260 | 5700 | 5700 | 5700 | 5690 | 8 |
| 320 | 20240119 | 132800 | 900660670 | 5700 | 5700 | 5700 | 5700 | 141 |
| 321 | 20240119 | 132700 | 899856970 | 5700 | 5710 | 5710 | 5700 | 1973 |
| 322 | 20240119 | 132600 | 888610680 | 5700 | 5700 | 5700 | 5700 | 8 |
| 323 | 20240119 | 132500 | 888565080 | 5700 | 5710 | 5710 | 5700 | 10 |
| 324 | 20240119 | 132400 | 888508060 | 5710 | 5710 | 5710 | 5710 | 0 |
| 325 | 20240119 | 132300 | 888508060 | 5710 | 5710 | 5710 | 5710 | 12 |
| 326 | 20240119 | 132200 | 888439540 | 5710 | 5700 | 5710 | 5700 | 731 |
| 327 | 20240119 | 132100 | 884272830 | 5710 | 5710 | 5710 | 5710 | 1 |
| 328 | 20240119 | 132000 | 884267120 | 5710 | 5710 | 5710 | 5710 | 5 |
| 329 | 20240119 | 131900 | 884238570 | 5700 | 5700 | 5700 | 5700 | 352 |
| 330 | 20240119 | 131800 | 882232170 | 5700 | 5690 | 5700 | 5690 | 2 |
| 331 | 20240119 | 131700 | 882220780 | 5700 | 5710 | 5710 | 5700 | 174 |
| 332 | 20240119 | 131600 | 881228960 | 5710 | 5710 | 5710 | 5710 | 50 |
| 333 | 20240119 | 131500 | 880943460 | 5710 | 5710 | 5710 | 5710 | 300 |
| 334 | 20240119 | 131400 | 879230460 | 5710 | 5710 | 5720 | 5710 | 361 |
| 335 | 20240119 | 131300 | 877167380 | 5710 | 5710 | 5710 | 5710 | 1 |
| 336 | 20240119 | 131200 | 877161670 | 5700 | 5700 | 5700 | 5700 | 824 |
| 337 | 20240119 | 131100 | 872464870 | 5690 | 5690 | 5690 | 5690 | 2375 |
| 338 | 20240119 | 131000 | 858951120 | 5690 | 5690 | 5690 | 5690 | 100 |
| 339 | 20240119 | 130900 | 858382120 | 5690 | 5680 | 5690 | 5680 | 1462 |
| 340 | 20240119 | 130800 | 850077840 | 5690 | 5690 | 5690 | 5690 | 151 |
| 341 | 20240119 | 130700 | 849218650 | 5690 | 5690 | 5690 | 5690 | 0 |
| 342 | 20240119 | 130600 | 849218650 | 5690 | 5690 | 5690 | 5690 | 2 |
| 343 | 20240119 | 130500 | 849207270 | 5690 | 5680 | 5690 | 5680 | 247 |
| 344 | 20240119 | 130400 | 847803000 | 5680 | 5690 | 5690 | 5680 | 392 |
| 345 | 20240119 | 130300 | 845572670 | 5690 | 5690 | 5690 | 5680 | 598 |
| 346 | 20240119 | 130200 | 842170060 | 5690 | 5690 | 5690 | 5690 | 329 |
| 347 | 20240119 | 130100 | 840298050 | 5690 | 5690 | 5690 | 5690 | 351 |
| 348 | 20240119 | 130000 | 838300860 | 5690 | 5690 | 5690 | 5690 | 342 |
| 349 | 20240119 | 125900 | 836354880 | 5690 | 5680 | 5690 | 5680 | 412 |
| 350 | 20240119 | 125800 | 834011640 | 5690 | 5690 | 5690 | 5690 | 906 |
| 351 | 20240119 | 125700 | 828856500 | 5680 | 5690 | 5690 | 5680 | 98 |
| 352 | 20240119 | 125600 | 828299830 | 5690 | 5680 | 5690 | 5680 | 7 |
| 353 | 20240119 | 125500 | 828260010 | 5680 | 5680 | 5690 | 5680 | 121 |
| 354 | 20240119 | 125400 | 827572710 | 5680 | 5680 | 5680 | 5680 | 771 |
| 355 | 20240119 | 125300 | 823193430 | 5690 | 5690 | 5690 | 5690 | 1 |
| 356 | 20240119 | 125200 | 823187740 | 5680 | 5680 | 5680 | 5670 | 912 |
| 357 | 20240119 | 125100 | 818008550 | 5680 | 5680 | 5680 | 5680 | 152 |
| 358 | 20240119 | 125000 | 817145190 | 5680 | 5680 | 5680 | 5670 | 386 |
| 359 | 20240119 | 124900 | 814953660 | 5680 | 5680 | 5680 | 5670 | 1112 |
| 360 | 20240119 | 124800 | 808648480 | 5680 | 5680 | 5680 | 5670 | 112 |
| 361 | 20240119 | 124700 | 808012330 | 5680 | 5670 | 5680 | 5670 | 314 |
| 362 | 20240119 | 124600 | 806229790 | 5680 | 5680 | 5680 | 5680 | 324 |
| 363 | 20240119 | 124500 | 804389470 | 5680 | 5680 | 5680 | 5670 | 453 |
| 364 | 20240119 | 124400 | 801819420 | 5680 | 5680 | 5680 | 5670 | 173 |
| 365 | 20240119 | 124300 | 800837750 | 5680 | 5680 | 5680 | 5670 | 1012 |
| 366 | 20240119 | 124200 | 795096690 | 5670 | 5680 | 5680 | 5670 | 802 |
| 367 | 20240119 | 124100 | 790549200 | 5670 | 5680 | 5680 | 5670 | 467 |
| 368 | 20240119 | 124000 | 787901150 | 5670 | 5690 | 5690 | 5670 | 6662 |
| 369 | 20240119 | 123900 | 750064190 | 5690 | 5690 | 5690 | 5690 | 95 |
| 370 | 20240119 | 123800 | 749523640 | 5700 | 5700 | 5700 | 5700 | 1 |
| 371 | 20240119 | 123700 | 749517940 | 5690 | 5690 | 5690 | 5690 | 96 |
| 372 | 20240119 | 123600 | 748971700 | 5700 | 5690 | 5700 | 5690 | 1123 |
| 373 | 20240119 | 123500 | 742571550 | 5700 | 5700 | 5700 | 5700 | 10 |
| 374 | 20240119 | 123400 | 742514550 | 5690 | 5690 | 5690 | 5690 | 95 |
| 375 | 20240119 | 123300 | 741974000 | 5690 | 5700 | 5700 | 5690 | 2622 |
| 376 | 20240119 | 123200 | 727054810 | 5690 | 5690 | 5690 | 5690 | 95 |
| 377 | 20240119 | 123100 | 726514260 | 5700 | 5690 | 5700 | 5690 | 1645 |
| 378 | 20240119 | 123000 | 717138710 | 5700 | 5720 | 5720 | 5700 | 12 |
| 379 | 20240119 | 122900 | 717070230 | 5700 | 5710 | 5730 | 5700 | 299 |
| 380 | 20240119 | 122800 | 715365610 | 5720 | 5710 | 5720 | 5710 | 1264 |
| 381 | 20240119 | 122700 | 708138580 | 5700 | 5700 | 5710 | 5700 | 158 |
| 382 | 20240119 | 122600 | 707237970 | 5700 | 5700 | 5700 | 5700 | 184 |
| 383 | 20240119 | 122500 | 706189170 | 5700 | 5690 | 5700 | 5690 | 696 |
| 384 | 20240119 | 122400 | 702221980 | 5700 | 5700 | 5700 | 5690 | 259 |
| 385 | 20240119 | 122300 | 700746640 | 5700 | 5700 | 5700 | 5690 | 305 |
| 386 | 20240119 | 122200 | 699008160 | 5690 | 5690 | 5700 | 5690 | 127 |
| 387 | 20240119 | 122100 | 698285510 | 5690 | 5690 | 5690 | 5690 | 96 |
| 388 | 20240119 | 122000 | 697739270 | 5700 | 5700 | 5700 | 5700 | 239 |
| 389 | 20240119 | 121900 | 696376970 | 5690 | 5700 | 5700 | 5690 | 96 |
| 390 | 20240119 | 121800 | 695830720 | 5690 | 5690 | 5690 | 5690 | 10 |
| 391 | 20240119 | 121700 | 695773820 | 5690 | 5690 | 5700 | 5690 | 152 |
| 392 | 20240119 | 121600 | 694908570 | 5690 | 5700 | 5700 | 5690 | 105 |
| 393 | 20240119 | 121500 | 694311020 | 5700 | 5700 | 5700 | 5700 | 135 |
| 394 | 20240119 | 121400 | 693541520 | 5700 | 5700 | 5700 | 5700 | 37 |
| 395 | 20240119 | 121300 | 693330620 | 5700 | 5700 | 5700 | 5690 | 1048 |
| 396 | 20240119 | 121200 | 687357230 | 5690 | 5700 | 5700 | 5690 | 1157 |
| 397 | 20240119 | 121100 | 680763280 | 5700 | 5690 | 5700 | 5690 | 142 |
| 398 | 20240119 | 121000 | 679954830 | 5700 | 5700 | 5700 | 5700 | 5 |
| 399 | 20240119 | 120900 | 679926330 | 5700 | 5690 | 5700 | 5690 | 650 |
| 400 | 20240119 | 120800 | 676225020 | 5690 | 5690 | 5690 | 5690 | 595 |
| 401 | 20240119 | 120700 | 672839470 | 5700 | 5700 | 5700 | 5700 | 33 |
| 402 | 20240119 | 120600 | 672651370 | 5700 | 5700 | 5700 | 5690 | 1098 |
| 403 | 20240119 | 120500 | 666393730 | 5700 | 5700 | 5700 | 5700 | 2 |
| 404 | 20240119 | 120400 | 666382330 | 5700 | 5700 | 5700 | 5690 | 232 |
| 405 | 20240119 | 120300 | 665060880 | 5700 | 5700 | 5700 | 5700 | 113 |
| 406 | 20240119 | 120200 | 664416780 | 5700 | 5700 | 5700 | 5690 | 895 |
| 407 | 20240119 | 120100 | 659317430 | 5700 | 5700 | 5700 | 5690 | 126 |
| 408 | 20240119 | 120000 | 658600180 | 5700 | 5700 | 5700 | 5700 | 2 |
| 409 | 20240119 | 115900 | 658588780 | 5690 | 5700 | 5700 | 5690 | 127 |
| 410 | 20240119 | 115800 | 657865840 | 5700 | 5700 | 5700 | 5690 | 224 |
| 411 | 20240119 | 115700 | 656590090 | 5700 | 5700 | 5700 | 5690 | 265 |
| 412 | 20240119 | 115600 | 655080090 | 5690 | 5700 | 5700 | 5690 | 3423 |
| 413 | 20240119 | 115500 | 635575730 | 5700 | 5700 | 5710 | 5700 | 69 |
| 414 | 20240119 | 115400 | 635182410 | 5700 | 5720 | 5720 | 5700 | 5157 |
| 415 | 20240119 | 115300 | 605725800 | 5720 | 5730 | 5730 | 5720 | 573 |
| 416 | 20240119 | 115200 | 602448140 | 5730 | 5730 | 5730 | 5730 | 7 |
| 417 | 20240119 | 115100 | 602408030 | 5720 | 5720 | 5720 | 5720 | 116 |
| 418 | 20240119 | 115000 | 601744510 | 5730 | 5720 | 5730 | 5720 | 226 |
| 419 | 20240119 | 114900 | 600451630 | 5720 | 5720 | 5730 | 5720 | 276 |
| 420 | 20240119 | 114800 | 598872810 | 5720 | 5720 | 5720 | 5710 | 120 |
| 421 | 20240119 | 114700 | 598187360 | 5720 | 5730 | 5730 | 5720 | 2202 |
| 422 | 20240119 | 114600 | 585581920 | 5730 | 5730 | 5730 | 5720 | 115 |
| 423 | 20240119 | 114500 | 584923920 | 5730 | 5720 | 5730 | 5720 | 213 |
| 424 | 20240119 | 114400 | 583704550 | 5730 | 5720 | 5730 | 5720 | 63 |
| 425 | 20240119 | 114300 | 583344050 | 5730 | 5730 | 5730 | 5720 | 128 |
| 426 | 20240119 | 114200 | 582611740 | 5730 | 5730 | 5730 | 5730 | 2 |
| 427 | 20240119 | 114100 | 582600280 | 5720 | 5730 | 5730 | 5720 | 898 |
| 428 | 20240119 | 114000 | 577463580 | 5730 | 5720 | 5730 | 5720 | 729 |
| 429 | 20240119 | 113900 | 573293600 | 5730 | 5740 | 5740 | 5730 | 1036 |
| 430 | 20240119 | 113800 | 567355960 | 5750 | 5740 | 5750 | 5730 | 361 |
| 431 | 20240119 | 113700 | 565284760 | 5740 | 5740 | 5740 | 5740 | 16 |
| 432 | 20240119 | 113600 | 565192920 | 5740 | 5750 | 5750 | 5740 | 403 |
| 433 | 20240119 | 113500 | 562879690 | 5740 | 5740 | 5740 | 5740 | 871 |
| 434 | 20240119 | 113400 | 557880150 | 5750 | 5750 | 5750 | 5750 | 1 |
| 435 | 20240119 | 113300 | 557874400 | 5750 | 5740 | 5750 | 5730 | 172 |
| 436 | 20240119 | 113200 | 556888160 | 5740 | 5740 | 5740 | 5740 | 155 |
| 437 | 20240119 | 113100 | 555998460 | 5740 | 5750 | 5750 | 5730 | 176 |
| 438 | 20240119 | 113000 | 554989160 | 5730 | 5750 | 5750 | 5730 | 287 |
| 439 | 20240119 | 112900 | 553344630 | 5730 | 5740 | 5750 | 5730 | 481 |
| 440 | 20240119 | 112800 | 550580000 | 5740 | 5740 | 5750 | 5730 | 1113 |
| 441 | 20240119 | 112700 | 544193360 | 5750 | 5750 | 5750 | 5750 | 200 |
| 442 | 20240119 | 112600 | 543043360 | 5740 | 5750 | 5750 | 5740 | 105 |
| 443 | 20240119 | 112500 | 542440560 | 5750 | 5740 | 5750 | 5740 | 97 |
| 444 | 20240119 | 112400 | 541883760 | 5740 | 5740 | 5740 | 5740 | 74 |
| 445 | 20240119 | 112300 | 541459000 | 5740 | 5740 | 5740 | 5740 | 95 |
| 446 | 20240119 | 112200 | 540913700 | 5750 | 5740 | 5750 | 5740 | 108 |
| 447 | 20240119 | 112100 | 540293660 | 5740 | 5740 | 5740 | 5740 | 999 |
| 448 | 20240119 | 112000 | 534559400 | 5740 | 5750 | 5750 | 5740 | 1208 |
| 449 | 20240119 | 111900 | 527625460 | 5740 | 5740 | 5750 | 5740 | 275 |
| 450 | 20240119 | 111800 | 526046950 | 5740 | 5740 | 5740 | 5730 | 1347 |
| 451 | 20240119 | 111700 | 518316120 | 5750 | 5730 | 5750 | 5730 | 546 |
| 452 | 20240119 | 111600 | 515183020 | 5740 | 5740 | 5740 | 5740 | 10 |
| 453 | 20240119 | 111500 | 515125620 | 5740 | 5740 | 5740 | 5730 | 396 |
| 454 | 20240119 | 111400 | 512853530 | 5740 | 5740 | 5740 | 5740 | 9 |
| 455 | 20240119 | 111300 | 512801870 | 5740 | 5750 | 5750 | 5740 | 36 |
| 456 | 20240119 | 111200 | 512595110 | 5750 | 5740 | 5750 | 5740 | 149 |
| 457 | 20240119 | 111100 | 511739790 | 5740 | 5740 | 5750 | 5740 | 1402 |
| 458 | 20240119 | 111000 | 503692300 | 5760 | 5750 | 5760 | 5750 | 385 |
| 459 | 20240119 | 110900 | 501478540 | 5760 | 5750 | 5760 | 5750 | 24 |
| 460 | 20240119 | 110800 | 501340500 | 5750 | 5750 | 5750 | 5750 | 95 |
| 461 | 20240119 | 110700 | 500794250 | 5760 | 5750 | 5760 | 5750 | 96 |
| 462 | 20240119 | 110600 | 500242240 | 5760 | 5760 | 5760 | 5760 | 1 |
| 463 | 20240119 | 110500 | 500236480 | 5760 | 5750 | 5760 | 5750 | 151 |
| 464 | 20240119 | 110400 | 499367680 | 5760 | 5760 | 5760 | 5760 | 270 |
| 465 | 20240119 | 110300 | 497812480 | 5750 | 5750 | 5750 | 5750 | 0 |
| 466 | 20240119 | 110200 | 497812480 | 5750 | 5750 | 5750 | 5750 | 198 |
| 467 | 20240119 | 110100 | 496673980 | 5750 | 5750 | 5750 | 5750 | 1 |
| 468 | 20240119 | 110000 | 496668230 | 5740 | 5740 | 5740 | 5740 | 1301 |
| 469 | 20240119 | 105900 | 489200490 | 5740 | 5740 | 5740 | 5740 | 1 |
| 470 | 20240119 | 105800 | 489194750 | 5740 | 5740 | 5740 | 5740 | 7 |
| 471 | 20240119 | 105700 | 489154570 | 5740 | 5730 | 5740 | 5730 | 126 |
| 472 | 20240119 | 105600 | 488432520 | 5740 | 5720 | 5740 | 5720 | 7 |
| 473 | 20240119 | 105500 | 488392440 | 5740 | 5740 | 5740 | 5710 | 8 |
| 474 | 20240119 | 105400 | 488346670 | 5740 | 5720 | 5740 | 5710 | 589 |
| 475 | 20240119 | 105300 | 484973550 | 5720 | 5710 | 5720 | 5710 | 979 |
| 476 | 20240119 | 105200 | 479373870 | 5710 | 5720 | 5740 | 5710 | 1308 |
| 477 | 20240119 | 105100 | 471891940 | 5720 | 5740 | 5740 | 5720 | 2862 |
| 478 | 20240119 | 105000 | 455494470 | 5750 | 5740 | 5750 | 5730 | 2005 |
| 479 | 20240119 | 104900 | 443985970 | 5740 | 5760 | 5760 | 5740 | 1044 |
| 480 | 20240119 | 104800 | 437993390 | 5750 | 5750 | 5750 | 5740 | 511 |
| 481 | 20240119 | 104700 | 435055190 | 5750 | 5760 | 5760 | 5750 | 1799 |
| 482 | 20240119 | 104600 | 424710860 | 5750 | 5750 | 5760 | 5750 | 111 |
| 483 | 20240119 | 104500 | 424072560 | 5760 | 5750 | 5760 | 5750 | 905 |
| 484 | 20240119 | 104400 | 418863810 | 5760 | 5760 | 5760 | 5750 | 378 |
| 485 | 20240119 | 104300 | 416686730 | 5760 | 5760 | 5760 | 5760 | 1541 |
| 486 | 20240119 | 104200 | 407810570 | 5750 | 5760 | 5760 | 5750 | 623 |
| 487 | 20240119 | 104100 | 404222750 | 5760 | 5760 | 5760 | 5760 | 130 |
| 488 | 20240119 | 104000 | 403473950 | 5770 | 5770 | 5770 | 5760 | 307 |
| 489 | 20240119 | 103900 | 401703530 | 5760 | 5770 | 5770 | 5760 | 109 |
| 490 | 20240119 | 103800 | 401075680 | 5760 | 5760 | 5770 | 5750 | 692 |
| 491 | 20240119 | 103700 | 397090970 | 5750 | 5760 | 5760 | 5750 | 1070 |
| 492 | 20240119 | 103600 | 390928460 | 5750 | 5760 | 5760 | 5750 | 3061 |
| 493 | 20240119 | 103500 | 373327690 | 5760 | 5760 | 5760 | 5750 | 508 |
| 494 | 20240119 | 103400 | 370402690 | 5760 | 5750 | 5760 | 5750 | 432 |
| 495 | 20240119 | 103300 | 367918650 | 5760 | 5760 | 5770 | 5760 | 260 |
| 496 | 20240119 | 103200 | 366421040 | 5760 | 5760 | 5770 | 5760 | 2085 |
| 497 | 20240119 | 103100 | 354411430 | 5770 | 5770 | 5770 | 5760 | 140 |
| 498 | 20240119 | 103000 | 353603680 | 5760 | 5770 | 5770 | 5760 | 2679 |
| 499 | 20240119 | 102900 | 338148900 | 5770 | 5770 | 5780 | 5770 | 262 |
| 500 | 20240119 | 102800 | 336637140 | 5770 | 5770 | 5780 | 5770 | 465 |
| 501 | 20240119 | 102700 | 333950780 | 5790 | 5770 | 5790 | 5770 | 30 |
| 502 | 20240119 | 102600 | 333777660 | 5780 | 5780 | 5780 | 5780 | 682 |
| 503 | 20240119 | 102500 | 329835700 | 5780 | 5790 | 5790 | 5780 | 55 |
| 504 | 20240119 | 102400 | 329517790 | 5800 | 5790 | 5800 | 5780 | 1073 |
| 505 | 20240119 | 102300 | 323315580 | 5810 | 5790 | 5810 | 5780 | 156 |
| 506 | 20240119 | 102200 | 322413770 | 5810 | 5800 | 5810 | 5800 | 41 |
| 507 | 20240119 | 102100 | 322175960 | 5800 | 5800 | 5800 | 5790 | 2520 |
| 508 | 20240119 | 102000 | 307563220 | 5800 | 5790 | 5800 | 5790 | 1138 |
| 509 | 20240119 | 101900 | 300974170 | 5790 | 5780 | 5790 | 5780 | 1236 |
| 510 | 20240119 | 101800 | 293827270 | 5780 | 5790 | 5790 | 5780 | 226 |
| 511 | 20240119 | 101700 | 292520280 | 5780 | 5800 | 5800 | 5780 | 1928 |
| 512 | 20240119 | 101600 | 281369730 | 5790 | 5790 | 5800 | 5790 | 3971 |
| 513 | 20240119 | 101500 | 258377510 | 5790 | 5800 | 5800 | 5790 | 1728 |
| 514 | 20240119 | 101400 | 248356620 | 5800 | 5810 | 5810 | 5800 | 218 |
| 515 | 20240119 | 101300 | 247090910 | 5810 | 5810 | 5810 | 5800 | 107 |
| 516 | 20240119 | 101200 | 246469780 | 5810 | 5810 | 5810 | 5800 | 75 |
| 517 | 20240119 | 101100 | 246034570 | 5810 | 5810 | 5810 | 5810 | 79 |
| 518 | 20240119 | 101000 | 245575580 | 5810 | 5810 | 5810 | 5800 | 113 |
| 519 | 20240119 | 100900 | 244919640 | 5810 | 5810 | 5810 | 5800 | 426 |
| 520 | 20240119 | 100800 | 242448570 | 5810 | 5810 | 5810 | 5800 | 185 |
| 521 | 20240119 | 100700 | 241374270 | 5810 | 5820 | 5820 | 5800 | 707 |
| 522 | 20240119 | 100600 | 237269750 | 5810 | 5810 | 5810 | 5800 | 390 |
| 523 | 20240119 | 100500 | 235006150 | 5810 | 5820 | 5820 | 5800 | 65 |
| 524 | 20240119 | 100400 | 234629030 | 5820 | 5820 | 5820 | 5800 | 1346 |
| 525 | 20240119 | 100300 | 226799240 | 5820 | 5810 | 5820 | 5810 | 95 |
| 526 | 20240119 | 100200 | 226247030 | 5820 | 5820 | 5820 | 5820 | 106 |
| 527 | 20240119 | 100100 | 225630110 | 5820 | 5820 | 5820 | 5820 | 35 |
| 528 | 20240119 | 100000 | 225426410 | 5820 | 5810 | 5820 | 5810 | 834 |
| 529 | 20240119 | 095900 | 220578230 | 5800 | 5800 | 5800 | 5800 | 0 |
| 530 | 20240119 | 095800 | 220578230 | 5800 | 5800 | 5800 | 5800 | 333 |
| 531 | 20240119 | 095700 | 218646830 | 5800 | 5800 | 5800 | 5790 | 62 |
| 532 | 20240119 | 095600 | 218287700 | 5800 | 5800 | 5800 | 5790 | 198 |
| 533 | 20240119 | 095500 | 217139840 | 5800 | 5800 | 5800 | 5800 | 217 |
| 534 | 20240119 | 095400 | 215881240 | 5810 | 5800 | 5810 | 5800 | 111 |
| 535 | 20240119 | 095300 | 215237430 | 5800 | 5800 | 5800 | 5800 | 142 |
| 536 | 20240119 | 095200 | 214413830 | 5800 | 5800 | 5800 | 5800 | 2700 |
| 537 | 20240119 | 095100 | 198753830 | 5820 | 5810 | 5820 | 5810 | 827 |
| 538 | 20240119 | 095000 | 193948950 | 5820 | 5810 | 5820 | 5810 | 364 |
| 539 | 20240119 | 094900 | 191834100 | 5820 | 5810 | 5820 | 5810 | 999 |
| 540 | 20240119 | 094800 | 186029890 | 5820 | 5820 | 5820 | 5820 | 266 |
| 541 | 20240119 | 094700 | 184481770 | 5820 | 5810 | 5820 | 5810 | 324 |
| 542 | 20240119 | 094600 | 182599310 | 5800 | 5800 | 5800 | 5800 | 67 |
| 543 | 20240119 | 094500 | 182210710 | 5810 | 5790 | 5810 | 5790 | 1065 |
| 544 | 20240119 | 094400 | 176044320 | 5800 | 5790 | 5800 | 5790 | 440 |
| 545 | 20240119 | 094300 | 173492870 | 5800 | 5790 | 5800 | 5790 | 83 |
| 546 | 20240119 | 094200 | 173012280 | 5800 | 5790 | 5800 | 5790 | 611 |
| 547 | 20240119 | 094100 | 169474300 | 5810 | 5810 | 5810 | 5790 | 1422 |
| 548 | 20240119 | 094000 | 161240880 | 5790 | 5800 | 5810 | 5780 | 2838 |
| 549 | 20240119 | 093900 | 144826870 | 5790 | 5820 | 5820 | 5790 | 725 |
| 550 | 20240119 | 093800 | 140628270 | 5820 | 5820 | 5820 | 5820 | 1 |
| 551 | 20240119 | 093700 | 140622450 | 5810 | 5800 | 5810 | 5800 | 762 |
| 552 | 20240119 | 093600 | 136202060 | 5790 | 5800 | 5800 | 5790 | 232 |
| 553 | 20240119 | 093500 | 134857040 | 5800 | 5790 | 5800 | 5790 | 56 |
| 554 | 20240119 | 093400 | 134532790 | 5800 | 5800 | 5800 | 5790 | 314 |
| 555 | 20240119 | 093300 | 132712540 | 5800 | 5800 | 5800 | 5790 | 298 |
| 556 | 20240119 | 093200 | 130984240 | 5810 | 5810 | 5810 | 5800 | 293 |
| 557 | 20240119 | 093100 | 129284690 | 5810 | 5820 | 5820 | 5810 | 156 |
| 558 | 20240119 | 093000 | 128378310 | 5800 | 5820 | 5820 | 5800 | 612 |
| 559 | 20240119 | 092900 | 124819480 | 5820 | 5820 | 5820 | 5810 | 827 |
| 560 | 20240119 | 092800 | 120006710 | 5830 | 5830 | 5830 | 5830 | 4 |
| 561 | 20240119 | 092700 | 119983390 | 5820 | 5830 | 5830 | 5820 | 56 |
| 562 | 20240119 | 092600 | 119657460 | 5830 | 5820 | 5830 | 5820 | 60 |
| 563 | 20240119 | 092500 | 119308230 | 5830 | 5830 | 5830 | 5820 | 57 |
| 564 | 20240119 | 092400 | 118976470 | 5830 | 5830 | 5830 | 5820 | 252 |
| 565 | 20240119 | 092300 | 117509810 | 5820 | 5840 | 5840 | 5820 | 232 |
| 566 | 20240119 | 092200 | 116159510 | 5840 | 5840 | 5850 | 5840 | 301 |
| 567 | 20240119 | 092100 | 114400880 | 5850 | 5820 | 5850 | 5820 | 3489 |
| 568 | 20240119 | 092000 | 94033770 | 5830 | 5830 | 5830 | 5820 | 57 |
| 569 | 20240119 | 091900 | 93702000 | 5830 | 5820 | 5830 | 5820 | 409 |
| 570 | 20240119 | 091800 | 91318580 | 5830 | 5820 | 5830 | 5820 | 329 |
| 571 | 20240119 | 091700 | 89403550 | 5820 | 5820 | 5830 | 5820 | 79 |
| 572 | 20240119 | 091600 | 88943740 | 5830 | 5810 | 5830 | 5810 | 472 |
| 573 | 20240119 | 091500 | 86195370 | 5810 | 5820 | 5820 | 5800 | 424 |
| 574 | 20240119 | 091400 | 83735090 | 5820 | 5830 | 5830 | 5820 | 346 |
| 575 | 20240119 | 091300 | 81718860 | 5830 | 5840 | 5840 | 5830 | 347 |
| 576 | 20240119 | 091200 | 79692580 | 5840 | 5790 | 5840 | 5790 | 2250 |
| 577 | 20240119 | 091100 | 66591100 | 5800 | 5780 | 5800 | 5780 | 130 |
| 578 | 20240119 | 091000 | 65839680 | 5760 | 5810 | 5810 | 5750 | 2121 |
| 579 | 20240119 | 090900 | 53626630 | 5780 | 5800 | 5820 | 5780 | 826 |
| 580 | 20240119 | 090800 | 48832080 | 5800 | 5800 | 5800 | 5760 | 282 |
| 581 | 20240119 | 090700 | 47200290 | 5800 | 5780 | 5800 | 5740 | 2270 |
| 582 | 20240119 | 090600 | 34116780 | 5780 | 5800 | 5810 | 5770 | 2014 |
| 583 | 20240119 | 090500 | 22471010 | 5800 | 5810 | 5820 | 5790 | 227 |
| 584 | 20240119 | 090400 | 21154040 | 5800 | 5820 | 5820 | 5780 | 403 |
| 585 | 20240119 | 090300 | 18821100 | 5790 | 5760 | 5850 | 5760 | 1534 |
| 586 | 20240119 | 090200 | 9946800 | 5760 | 5780 | 5780 | 5760 | 225 |
| 587 | 20240119 | 090100 | 8649900 | 5750 | 5780 | 5780 | 5750 | 363 |
| 588 | 20240119 | 090000 | 6562410 | 5780 | 5750 | 5780 | 5750 | 1138 |