29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 185900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 3 | 20240116 | 185800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20240116 | 185700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20240116 | 185600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20240116 | 185500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20240116 | 185400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20240116 | 185300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20240116 | 185200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20240116 | 185100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20240116 | 185000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20240116 | 184900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20240116 | 184800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20240116 | 184700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20240116 | 184600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20240116 | 184500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20240116 | 184400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20240116 | 184300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20240116 | 184200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20240116 | 184100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20240116 | 184000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20240116 | 183900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20240116 | 183800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20240116 | 183700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20240116 | 183600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20240116 | 183500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20240116 | 183400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20240116 | 183300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20240116 | 183200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20240116 | 183100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20240116 | 183000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20240116 | 182900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 33 | 20240116 | 182800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20240116 | 182700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20240116 | 182600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20240116 | 182500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20240116 | 182400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20240116 | 182300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20240116 | 182200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20240116 | 182100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20240116 | 182000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20240116 | 181900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20240116 | 181800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20240116 | 181700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20240116 | 181600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20240116 | 181500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20240116 | 181400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20240116 | 181300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20240116 | 181200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20240116 | 181100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20240116 | 181000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20240116 | 180900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20240116 | 180800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20240116 | 180700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20240116 | 180600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20240116 | 180500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20240116 | 180400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20240116 | 180300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20240116 | 180200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20240116 | 180100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20240116 | 180000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20240116 | 175900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 63 | 20240116 | 175800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20240116 | 175700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20240116 | 175600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20240116 | 175500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20240116 | 175400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20240116 | 175300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20240116 | 175200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20240116 | 175100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20240116 | 175000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20240116 | 174900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20240116 | 174800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20240116 | 174700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20240116 | 174600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20240116 | 174500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20240116 | 174400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20240116 | 174300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20240116 | 174200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20240116 | 174100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20240116 | 174000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20240116 | 173900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20240116 | 173800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20240116 | 173700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20240116 | 173600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20240116 | 173500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20240116 | 173400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20240116 | 173300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20240116 | 173200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20240116 | 173100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20240116 | 173000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20240116 | 172900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 93 | 20240116 | 172800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20240116 | 172700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20240116 | 172600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20240116 | 172500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20240116 | 172400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20240116 | 172300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20240116 | 172200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20240116 | 172100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20240116 | 172000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20240116 | 171900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20240116 | 171800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20240116 | 171700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20240116 | 171600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20240116 | 171500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20240116 | 171400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20240116 | 171300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20240116 | 171200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20240116 | 171100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20240116 | 171000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20240116 | 170900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20240116 | 170800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20240116 | 170700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20240116 | 170600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20240116 | 170500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20240116 | 170400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20240116 | 170300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20240116 | 170200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20240116 | 170100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20240116 | 170000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20240116 | 165900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 123 | 20240116 | 165800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20240116 | 165700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20240116 | 165600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20240116 | 165500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20240116 | 165400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20240116 | 165300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20240116 | 165200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20240116 | 165100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20240116 | 165000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20240116 | 164900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20240116 | 164800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20240116 | 164700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20240116 | 164600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20240116 | 164500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20240116 | 164400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20240116 | 164300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20240116 | 164200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20240116 | 164100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20240116 | 164000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20240116 | 163900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20240116 | 163800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20240116 | 163700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20240116 | 163600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20240116 | 163500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20240116 | 163400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20240116 | 163300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20240116 | 163200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20240116 | 163100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20240116 | 163000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20240116 | 162900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 153 | 20240116 | 162800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20240116 | 162700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20240116 | 162600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20240116 | 162500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20240116 | 162400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20240116 | 162300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20240116 | 162200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20240116 | 162100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20240116 | 162000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20240116 | 161900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20240116 | 161800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20240116 | 161700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20240116 | 161600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20240116 | 161500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20240116 | 161400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20240116 | 161300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20240116 | 161200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20240116 | 161100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20240116 | 161000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20240116 | 160900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20240116 | 160800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20240116 | 160700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20240116 | 160600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20240116 | 160500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20240116 | 160400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20240116 | 160300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20240116 | 160200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20240116 | 160100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20240116 | 160000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20240116 | 155900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 183 | 20240116 | 155800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20240116 | 155700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20240116 | 155600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20240116 | 155500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20240116 | 155400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20240116 | 155300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20240116 | 155200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20240116 | 155100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20240116 | 155000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20240116 | 154900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20240116 | 154800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20240116 | 154700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20240116 | 154600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20240116 | 154500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20240116 | 154400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20240116 | 154300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20240116 | 154200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20240116 | 154100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20240116 | 154000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20240116 | 153900 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20240116 | 153800 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20240116 | 153700 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20240116 | 153600 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20240116 | 153500 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20240116 | 153400 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20240116 | 153300 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20240116 | 153200 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20240116 | 153100 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20240116 | 153000 | 1252574610 | 5730 | 5730 | 5730 | 5730 | 2287 |
| 212 | 20240116 | 152900 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 213 | 20240116 | 152800 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20240116 | 152700 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20240116 | 152600 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20240116 | 152500 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20240116 | 152400 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20240116 | 152300 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20240116 | 152200 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20240116 | 152100 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20240116 | 152000 | 1239470100 | 5740 | 5740 | 5740 | 5740 | 0 |
| 222 | 20240116 | 151900 | 1239470100 | 5740 | 5750 | 5750 | 5720 | 293 |
| 223 | 20240116 | 151800 | 1237788180 | 5750 | 5690 | 5750 | 5690 | 1979 |
| 224 | 20240116 | 151700 | 1226459240 | 5720 | 5710 | 5720 | 5710 | 2378 |
| 225 | 20240116 | 151600 | 1212858880 | 5710 | 5720 | 5720 | 5710 | 21 |
| 226 | 20240116 | 151500 | 1212738910 | 5720 | 5700 | 5720 | 5690 | 340 |
| 227 | 20240116 | 151400 | 1210804030 | 5690 | 5710 | 5720 | 5690 | 680 |
| 228 | 20240116 | 151300 | 1206931600 | 5720 | 5710 | 5720 | 5710 | 200 |
| 229 | 20240116 | 151200 | 1205789330 | 5700 | 5700 | 5720 | 5700 | 703 |
| 230 | 20240116 | 151100 | 1201779280 | 5720 | 5710 | 5720 | 5700 | 326 |
| 231 | 20240116 | 151000 | 1199917120 | 5710 | 5690 | 5710 | 5690 | 453 |
| 232 | 20240116 | 150900 | 1197335730 | 5700 | 5680 | 5700 | 5680 | 1724 |
| 233 | 20240116 | 150800 | 1187530700 | 5680 | 5680 | 5680 | 5680 | 294 |
| 234 | 20240116 | 150700 | 1185860780 | 5680 | 5640 | 5680 | 5640 | 2295 |
| 235 | 20240116 | 150600 | 1172891930 | 5650 | 5650 | 5650 | 5620 | 1584 |
| 236 | 20240116 | 150500 | 1163955220 | 5640 | 5630 | 5640 | 5630 | 252 |
| 237 | 20240116 | 150400 | 1162534830 | 5640 | 5630 | 5660 | 5630 | 3736 |
| 238 | 20240116 | 150300 | 1141462070 | 5640 | 5650 | 5650 | 5600 | 15086 |
| 239 | 20240116 | 150200 | 1056764770 | 5650 | 5630 | 5650 | 5620 | 2548 |
| 240 | 20240116 | 150100 | 1042413630 | 5650 | 5660 | 5660 | 5640 | 29 |
| 241 | 20240116 | 150000 | 1042249960 | 5640 | 5640 | 5660 | 5630 | 465 |
| 242 | 20240116 | 145900 | 1039624450 | 5630 | 5680 | 5680 | 5620 | 10011 |
| 243 | 20240116 | 145800 | 983280410 | 5680 | 5680 | 5680 | 5650 | 634 |
| 244 | 20240116 | 145700 | 979694290 | 5680 | 5680 | 5680 | 5680 | 1 |
| 245 | 20240116 | 145600 | 979688610 | 5680 | 5660 | 5680 | 5650 | 3270 |
| 246 | 20240116 | 145500 | 961206300 | 5680 | 5680 | 5680 | 5680 | 100 |
| 247 | 20240116 | 145400 | 960638300 | 5670 | 5670 | 5670 | 5670 | 137 |
| 248 | 20240116 | 145300 | 959861510 | 5670 | 5670 | 5670 | 5660 | 92 |
| 249 | 20240116 | 145200 | 959339900 | 5670 | 5670 | 5680 | 5670 | 1199 |
| 250 | 20240116 | 145100 | 952541560 | 5680 | 5680 | 5680 | 5680 | 102 |
| 251 | 20240116 | 145000 | 951962200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 252 | 20240116 | 144900 | 951962200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20240116 | 144800 | 951962200 | 5670 | 5670 | 5670 | 5670 | 250 |
| 254 | 20240116 | 144700 | 950544700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 255 | 20240116 | 144600 | 950544700 | 5690 | 5690 | 5690 | 5690 | 1 |
| 256 | 20240116 | 144500 | 950539010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20240116 | 144400 | 950539010 | 5680 | 5680 | 5680 | 5680 | 2 |
| 258 | 20240116 | 144300 | 950527650 | 5690 | 5670 | 5690 | 5670 | 232 |
| 259 | 20240116 | 144200 | 949212160 | 5670 | 5670 | 5670 | 5670 | 27 |
| 260 | 20240116 | 144100 | 949059070 | 5670 | 5660 | 5680 | 5660 | 641 |
| 261 | 20240116 | 144000 | 945430980 | 5660 | 5660 | 5660 | 5660 | 31 |
| 262 | 20240116 | 143900 | 945255520 | 5670 | 5650 | 5670 | 5650 | 236 |
| 263 | 20240116 | 143800 | 943917780 | 5680 | 5660 | 5680 | 5650 | 651 |
| 264 | 20240116 | 143700 | 940236040 | 5670 | 5660 | 5690 | 5660 | 320 |
| 265 | 20240116 | 143600 | 938417950 | 5660 | 5660 | 5660 | 5660 | 400 |
| 266 | 20240116 | 143500 | 936153950 | 5670 | 5670 | 5670 | 5670 | 60 |
| 267 | 20240116 | 143400 | 935813750 | 5670 | 5670 | 5670 | 5670 | 30 |
| 268 | 20240116 | 143300 | 935643650 | 5670 | 5670 | 5670 | 5670 | 2 |
| 269 | 20240116 | 143200 | 935632310 | 5680 | 5670 | 5680 | 5670 | 37 |
| 270 | 20240116 | 143100 | 935422510 | 5680 | 5660 | 5680 | 5660 | 355 |
| 271 | 20240116 | 143000 | 933413190 | 5660 | 5670 | 5670 | 5660 | 363 |
| 272 | 20240116 | 142900 | 931355790 | 5670 | 5660 | 5670 | 5660 | 36 |
| 273 | 20240116 | 142800 | 931151770 | 5660 | 5660 | 5660 | 5660 | 164 |
| 274 | 20240116 | 142700 | 930223530 | 5660 | 5660 | 5660 | 5660 | 355 |
| 275 | 20240116 | 142600 | 928214230 | 5660 | 5660 | 5660 | 5660 | 158 |
| 276 | 20240116 | 142500 | 927319950 | 5680 | 5680 | 5680 | 5680 | 1 |
| 277 | 20240116 | 142400 | 927314270 | 5660 | 5660 | 5660 | 5660 | 216 |
| 278 | 20240116 | 142300 | 926091710 | 5670 | 5670 | 5670 | 5670 | 141 |
| 279 | 20240116 | 142200 | 925292240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 280 | 20240116 | 142100 | 925292240 | 5660 | 5670 | 5670 | 5660 | 130 |
| 281 | 20240116 | 142000 | 924555270 | 5670 | 5670 | 5670 | 5670 | 0 |
| 282 | 20240116 | 141900 | 924555270 | 5670 | 5660 | 5670 | 5660 | 202 |
| 283 | 20240116 | 141800 | 923411930 | 5670 | 5670 | 5670 | 5660 | 569 |
| 284 | 20240116 | 141700 | 920188950 | 5660 | 5670 | 5670 | 5660 | 29 |
| 285 | 20240116 | 141600 | 920024680 | 5670 | 5670 | 5670 | 5670 | 10 |
| 286 | 20240116 | 141500 | 919967980 | 5670 | 5670 | 5670 | 5670 | 30 |
| 287 | 20240116 | 141400 | 919797880 | 5670 | 5670 | 5670 | 5660 | 171 |
| 288 | 20240116 | 141300 | 918829010 | 5670 | 5670 | 5670 | 5670 | 65 |
| 289 | 20240116 | 141200 | 918460460 | 5670 | 5670 | 5670 | 5670 | 206 |
| 290 | 20240116 | 141100 | 917292440 | 5690 | 5690 | 5690 | 5690 | 0 |
| 291 | 20240116 | 141000 | 917292440 | 5690 | 5690 | 5690 | 5690 | 5 |
| 292 | 20240116 | 140900 | 917263990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 293 | 20240116 | 140800 | 917263990 | 5690 | 5660 | 5690 | 5660 | 1623 |
| 294 | 20240116 | 140700 | 908074600 | 5690 | 5690 | 5690 | 5670 | 1412 |
| 295 | 20240116 | 140600 | 900068300 | 5690 | 5690 | 5690 | 5680 | 102 |
| 296 | 20240116 | 140500 | 899487930 | 5690 | 5690 | 5690 | 5690 | 500 |
| 297 | 20240116 | 140400 | 896642930 | 5680 | 5680 | 5680 | 5670 | 502 |
| 298 | 20240116 | 140300 | 893796570 | 5680 | 5680 | 5690 | 5680 | 206 |
| 299 | 20240116 | 140200 | 892626480 | 5670 | 5680 | 5690 | 5670 | 3584 |
| 300 | 20240116 | 140100 | 872274500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 301 | 20240116 | 140000 | 872274500 | 5690 | 5690 | 5690 | 5690 | 5 |
| 302 | 20240116 | 135900 | 872246050 | 5690 | 5680 | 5690 | 5680 | 148 |
| 303 | 20240116 | 135800 | 871405400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20240116 | 135700 | 871405400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 305 | 20240116 | 135600 | 871405400 | 5680 | 5690 | 5690 | 5680 | 18 |
| 306 | 20240116 | 135500 | 871303110 | 5690 | 5680 | 5690 | 5680 | 587 |
| 307 | 20240116 | 135400 | 867968930 | 5670 | 5670 | 5680 | 5670 | 255 |
| 308 | 20240116 | 135300 | 866522080 | 5670 | 5680 | 5680 | 5670 | 32 |
| 309 | 20240116 | 135200 | 866340620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 310 | 20240116 | 135100 | 866340620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 311 | 20240116 | 135000 | 866340620 | 5680 | 5680 | 5680 | 5680 | 940 |
| 312 | 20240116 | 134900 | 861001420 | 5690 | 5690 | 5690 | 5690 | 5 |
| 313 | 20240116 | 134800 | 860972970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20240116 | 134700 | 860972970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20240116 | 134600 | 860972970 | 5690 | 5700 | 5700 | 5690 | 2 |
| 316 | 20240116 | 134500 | 860961580 | 5700 | 5700 | 5700 | 5700 | 1 |
| 317 | 20240116 | 134400 | 860955880 | 5680 | 5690 | 5690 | 5680 | 20 |
| 318 | 20240116 | 134300 | 860842270 | 5690 | 5690 | 5690 | 5690 | 1 |
| 319 | 20240116 | 134200 | 860836580 | 5670 | 5680 | 5680 | 5670 | 200 |
| 320 | 20240116 | 134100 | 859702570 | 5670 | 5680 | 5680 | 5670 | 1400 |
| 321 | 20240116 | 134000 | 851764560 | 5700 | 5700 | 5700 | 5700 | 0 |
| 322 | 20240116 | 133900 | 851764560 | 5700 | 5690 | 5700 | 5670 | 2525 |
| 323 | 20240116 | 133800 | 837425900 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20240116 | 133700 | 837425900 | 5690 | 5690 | 5690 | 5690 | 100 |
| 325 | 20240116 | 133600 | 836856900 | 5700 | 5690 | 5700 | 5690 | 152 |
| 326 | 20240116 | 133500 | 835990520 | 5700 | 5700 | 5700 | 5700 | 2 |
| 327 | 20240116 | 133400 | 835979120 | 5700 | 5700 | 5700 | 5700 | 10 |
| 328 | 20240116 | 133300 | 835922120 | 5700 | 5700 | 5700 | 5700 | 75 |
| 329 | 20240116 | 133200 | 835494620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 330 | 20240116 | 133100 | 835494620 | 5700 | 5700 | 5700 | 5700 | 88 |
| 331 | 20240116 | 133000 | 834993020 | 5690 | 5690 | 5690 | 5690 | 0 |
| 332 | 20240116 | 132900 | 834993020 | 5690 | 5690 | 5700 | 5690 | 4 |
| 333 | 20240116 | 132800 | 834970250 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20240116 | 132700 | 834970250 | 5690 | 5690 | 5690 | 5680 | 3 |
| 335 | 20240116 | 132600 | 834953190 | 5680 | 5690 | 5690 | 5680 | 328 |
| 336 | 20240116 | 132500 | 833089520 | 5680 | 5680 | 5680 | 5680 | 50 |
| 337 | 20240116 | 132400 | 832805520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 338 | 20240116 | 132300 | 832805520 | 5690 | 5690 | 5690 | 5680 | 131 |
| 339 | 20240116 | 132200 | 832060350 | 5690 | 5690 | 5690 | 5690 | 23 |
| 340 | 20240116 | 132100 | 831929480 | 5690 | 5700 | 5700 | 5690 | 170 |
| 341 | 20240116 | 132000 | 830961180 | 5710 | 5710 | 5710 | 5710 | 6 |
| 342 | 20240116 | 131900 | 830926920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 343 | 20240116 | 131800 | 830926920 | 5710 | 5700 | 5710 | 5700 | 150 |
| 344 | 20240116 | 131700 | 830071420 | 5700 | 5700 | 5700 | 5700 | 181 |
| 345 | 20240116 | 131600 | 829039720 | 5700 | 5700 | 5700 | 5700 | 47 |
| 346 | 20240116 | 131500 | 828771820 | 5700 | 5700 | 5700 | 5700 | 177 |
| 347 | 20240116 | 131400 | 827762920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 348 | 20240116 | 131300 | 827762920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 349 | 20240116 | 131200 | 827762920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 350 | 20240116 | 131100 | 827762920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 351 | 20240116 | 131000 | 827762920 | 5700 | 5700 | 5700 | 5700 | 439 |
| 352 | 20240116 | 130900 | 825260620 | 5690 | 5700 | 5700 | 5690 | 166 |
| 353 | 20240116 | 130800 | 824315860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 354 | 20240116 | 130700 | 824315860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 355 | 20240116 | 130600 | 824315860 | 5700 | 5700 | 5700 | 5700 | 82 |
| 356 | 20240116 | 130500 | 823848460 | 5700 | 5710 | 5710 | 5700 | 93 |
| 357 | 20240116 | 130400 | 823318350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 358 | 20240116 | 130300 | 823318350 | 5710 | 5710 | 5710 | 5710 | 59 |
| 359 | 20240116 | 130200 | 822981460 | 5720 | 5720 | 5720 | 5720 | 0 |
| 360 | 20240116 | 130100 | 822981460 | 5720 | 5720 | 5720 | 5720 | 4 |
| 361 | 20240116 | 130000 | 822958580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 362 | 20240116 | 125900 | 822958580 | 5720 | 5720 | 5720 | 5720 | 1 |
| 363 | 20240116 | 125800 | 822952860 | 5700 | 5690 | 5700 | 5680 | 9358 |
| 364 | 20240116 | 125700 | 769704090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 365 | 20240116 | 125600 | 769704090 | 5690 | 5690 | 5690 | 5690 | 153 |
| 366 | 20240116 | 125500 | 768833520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 367 | 20240116 | 125400 | 768833520 | 5690 | 5700 | 5700 | 5690 | 21 |
| 368 | 20240116 | 125300 | 768714020 | 5700 | 5700 | 5700 | 5700 | 380 |
| 369 | 20240116 | 125200 | 766548020 | 5700 | 5700 | 5700 | 5700 | 60 |
| 370 | 20240116 | 125100 | 766206020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 371 | 20240116 | 125000 | 766206020 | 5700 | 5700 | 5700 | 5700 | 10 |
| 372 | 20240116 | 124900 | 766149020 | 5700 | 5700 | 5700 | 5700 | 2 |
| 373 | 20240116 | 124800 | 766137620 | 5690 | 5690 | 5690 | 5690 | 949 |
| 374 | 20240116 | 124700 | 760737810 | 5680 | 5680 | 5680 | 5680 | 41 |
| 375 | 20240116 | 124600 | 760504930 | 5690 | 5680 | 5690 | 5680 | 107 |
| 376 | 20240116 | 124500 | 759896150 | 5690 | 5690 | 5690 | 5690 | 507 |
| 377 | 20240116 | 124400 | 757011320 | 5700 | 5700 | 5700 | 5700 | 41 |
| 378 | 20240116 | 124300 | 756777620 | 5720 | 5700 | 5720 | 5700 | 771 |
| 379 | 20240116 | 124200 | 752381920 | 5720 | 5720 | 5720 | 5720 | 0 |
| 380 | 20240116 | 124100 | 752381920 | 5720 | 5720 | 5720 | 5720 | 0 |
| 381 | 20240116 | 124000 | 752381920 | 5720 | 5700 | 5720 | 5680 | 1178 |
| 382 | 20240116 | 123900 | 745681480 | 5690 | 5710 | 5710 | 5690 | 2810 |
| 383 | 20240116 | 123800 | 729664160 | 5710 | 5710 | 5710 | 5710 | 15 |
| 384 | 20240116 | 123700 | 729578510 | 5710 | 5710 | 5710 | 5710 | 1 |
| 385 | 20240116 | 123600 | 729572800 | 5710 | 5710 | 5710 | 5710 | 300 |
| 386 | 20240116 | 123500 | 727859800 | 5710 | 5710 | 5710 | 5710 | 1193 |
| 387 | 20240116 | 123400 | 721047770 | 5730 | 5730 | 5730 | 5730 | 0 |
| 388 | 20240116 | 123300 | 721047770 | 5730 | 5720 | 5730 | 5720 | 467 |
| 389 | 20240116 | 123200 | 718376180 | 5730 | 5730 | 5730 | 5730 | 4 |
| 390 | 20240116 | 123100 | 718353260 | 5720 | 5730 | 5730 | 5720 | 20 |
| 391 | 20240116 | 123000 | 718238760 | 5730 | 5730 | 5730 | 5730 | 50 |
| 392 | 20240116 | 122900 | 717952260 | 5730 | 5730 | 5730 | 5730 | 1 |
| 393 | 20240116 | 122800 | 717946530 | 5730 | 5730 | 5730 | 5730 | 20 |
| 394 | 20240116 | 122700 | 717831930 | 5720 | 5720 | 5720 | 5720 | 0 |
| 395 | 20240116 | 122600 | 717831930 | 5720 | 5720 | 5720 | 5720 | 200 |
| 396 | 20240116 | 122500 | 716687930 | 5720 | 5720 | 5720 | 5720 | 135 |
| 397 | 20240116 | 122400 | 715915730 | 5730 | 5730 | 5730 | 5730 | 1 |
| 398 | 20240116 | 122300 | 715910000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 399 | 20240116 | 122200 | 715910000 | 5730 | 5730 | 5730 | 5730 | 50 |
| 400 | 20240116 | 122100 | 715623500 | 5730 | 5730 | 5730 | 5730 | 0 |
| 401 | 20240116 | 122000 | 715623500 | 5730 | 5730 | 5730 | 5730 | 0 |
| 402 | 20240116 | 121900 | 715623500 | 5730 | 5730 | 5730 | 5730 | 200 |
| 403 | 20240116 | 121800 | 714477500 | 5730 | 5730 | 5730 | 5730 | 0 |
| 404 | 20240116 | 121700 | 714477500 | 5730 | 5730 | 5730 | 5730 | 1 |
| 405 | 20240116 | 121600 | 714471770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 406 | 20240116 | 121500 | 714471770 | 5720 | 5720 | 5720 | 5720 | 79 |
| 407 | 20240116 | 121400 | 714019890 | 5730 | 5730 | 5730 | 5730 | 10 |
| 408 | 20240116 | 121300 | 713962590 | 5730 | 5730 | 5730 | 5730 | 20 |
| 409 | 20240116 | 121200 | 713847990 | 5730 | 5730 | 5730 | 5730 | 5 |
| 410 | 20240116 | 121100 | 713819340 | 5730 | 5730 | 5730 | 5730 | 0 |
| 411 | 20240116 | 121000 | 713819340 | 5730 | 5730 | 5730 | 5730 | 20 |
| 412 | 20240116 | 120900 | 713704740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 413 | 20240116 | 120800 | 713704740 | 5730 | 5730 | 5730 | 5730 | 17 |
| 414 | 20240116 | 120700 | 713607330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 415 | 20240116 | 120600 | 713607330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 416 | 20240116 | 120500 | 713607330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 417 | 20240116 | 120400 | 713607330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20240116 | 120300 | 713607330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 419 | 20240116 | 120200 | 713607330 | 5730 | 5730 | 5730 | 5730 | 3 |
| 420 | 20240116 | 120100 | 713590140 | 5730 | 5730 | 5730 | 5730 | 1 |
| 421 | 20240116 | 120000 | 713584410 | 5720 | 5720 | 5720 | 5720 | 874 |
| 422 | 20240116 | 115900 | 708585130 | 5730 | 5730 | 5730 | 5730 | 1 |
| 423 | 20240116 | 115800 | 708579400 | 5720 | 5720 | 5720 | 5720 | 1 |
| 424 | 20240116 | 115700 | 708573680 | 5720 | 5710 | 5720 | 5710 | 2 |
| 425 | 20240116 | 115600 | 708562250 | 5710 | 5720 | 5720 | 5710 | 123 |
| 426 | 20240116 | 115500 | 707859690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 427 | 20240116 | 115400 | 707859690 | 5720 | 5710 | 5720 | 5710 | 8 |
| 428 | 20240116 | 115300 | 707813960 | 5720 | 5720 | 5720 | 5720 | 1 |
| 429 | 20240116 | 115200 | 707808240 | 5730 | 5730 | 5730 | 5730 | 20 |
| 430 | 20240116 | 115100 | 707693640 | 5730 | 5730 | 5730 | 5730 | 3 |
| 431 | 20240116 | 115000 | 707676450 | 5730 | 5730 | 5730 | 5730 | 3 |
| 432 | 20240116 | 114900 | 707659260 | 5730 | 5730 | 5730 | 5730 | 0 |
| 433 | 20240116 | 114800 | 707659260 | 5730 | 5730 | 5730 | 5730 | 4 |
| 434 | 20240116 | 114700 | 707636340 | 5740 | 5710 | 5740 | 5700 | 10 |
| 435 | 20240116 | 114600 | 707579270 | 5700 | 5710 | 5710 | 5700 | 4378 |
| 436 | 20240116 | 114500 | 682623120 | 5710 | 5710 | 5710 | 5710 | 6 |
| 437 | 20240116 | 114400 | 682588860 | 5730 | 5730 | 5730 | 5730 | 1 |
| 438 | 20240116 | 114300 | 682583130 | 5730 | 5730 | 5730 | 5730 | 194 |
| 439 | 20240116 | 114200 | 681471510 | 5720 | 5720 | 5720 | 5720 | 105 |
| 440 | 20240116 | 114100 | 680870910 | 5720 | 5720 | 5720 | 5720 | 80 |
| 441 | 20240116 | 114000 | 680413310 | 5710 | 5720 | 5720 | 5710 | 1568 |
| 442 | 20240116 | 113900 | 671459990 | 5720 | 5720 | 5720 | 5720 | 1 |
| 443 | 20240116 | 113800 | 671454270 | 5710 | 5720 | 5720 | 5710 | 500 |
| 444 | 20240116 | 113700 | 668598150 | 5740 | 5740 | 5740 | 5740 | 10 |
| 445 | 20240116 | 113600 | 668540750 | 5740 | 5720 | 5740 | 5710 | 1401 |
| 446 | 20240116 | 113500 | 660540990 | 5720 | 5730 | 5730 | 5720 | 907 |
| 447 | 20240116 | 113400 | 655352930 | 5730 | 5730 | 5730 | 5730 | 134 |
| 448 | 20240116 | 113300 | 654585110 | 5720 | 5740 | 5740 | 5720 | 820 |
| 449 | 20240116 | 113200 | 649886100 | 5760 | 5760 | 5760 | 5750 | 84 |
| 450 | 20240116 | 113100 | 649403080 | 5750 | 5750 | 5750 | 5750 | 14 |
| 451 | 20240116 | 113000 | 649322580 | 5750 | 5750 | 5750 | 5750 | 40 |
| 452 | 20240116 | 112900 | 649092580 | 5760 | 5740 | 5760 | 5740 | 480 |
| 453 | 20240116 | 112800 | 646337360 | 5740 | 5750 | 5760 | 5740 | 45 |
| 454 | 20240116 | 112700 | 646078630 | 5750 | 5750 | 5750 | 5750 | 3 |
| 455 | 20240116 | 112600 | 646061380 | 5750 | 5750 | 5750 | 5750 | 0 |
| 456 | 20240116 | 112500 | 646061380 | 5750 | 5760 | 5760 | 5750 | 395 |
| 457 | 20240116 | 112400 | 643789030 | 5770 | 5770 | 5770 | 5770 | 3 |
| 458 | 20240116 | 112300 | 643771720 | 5770 | 5770 | 5770 | 5770 | 0 |
| 459 | 20240116 | 112200 | 643771720 | 5770 | 5770 | 5770 | 5770 | 184 |
| 460 | 20240116 | 112100 | 642710040 | 5770 | 5770 | 5770 | 5770 | 0 |
| 461 | 20240116 | 112000 | 642710040 | 5770 | 5750 | 5770 | 5750 | 303 |
| 462 | 20240116 | 111900 | 640961790 | 5760 | 5770 | 5770 | 5760 | 505 |
| 463 | 20240116 | 111800 | 638052940 | 5760 | 5770 | 5770 | 5760 | 1519 |
| 464 | 20240116 | 111700 | 629297610 | 5770 | 5770 | 5770 | 5770 | 0 |
| 465 | 20240116 | 111600 | 629297610 | 5770 | 5770 | 5770 | 5770 | 151 |
| 466 | 20240116 | 111500 | 628426340 | 5760 | 5760 | 5760 | 5760 | 0 |
| 467 | 20240116 | 111400 | 628426340 | 5760 | 5760 | 5770 | 5760 | 416 |
| 468 | 20240116 | 111300 | 626029180 | 5770 | 5770 | 5770 | 5770 | 304 |
| 469 | 20240116 | 111200 | 624275100 | 5760 | 5770 | 5770 | 5760 | 162 |
| 470 | 20240116 | 111100 | 623340380 | 5770 | 5750 | 5770 | 5750 | 2450 |
| 471 | 20240116 | 111000 | 609252850 | 5750 | 5750 | 5750 | 5750 | 764 |
| 472 | 20240116 | 110900 | 604859850 | 5750 | 5750 | 5750 | 5750 | 3 |
| 473 | 20240116 | 110800 | 604842600 | 5750 | 5750 | 5750 | 5750 | 1 |
| 474 | 20240116 | 110700 | 604836850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 475 | 20240116 | 110600 | 604836850 | 5730 | 5730 | 5730 | 5730 | 87 |
| 476 | 20240116 | 110500 | 604338340 | 5730 | 5740 | 5740 | 5730 | 1065 |
| 477 | 20240116 | 110400 | 598235740 | 5740 | 5750 | 5750 | 5740 | 1395 |
| 478 | 20240116 | 110300 | 590228420 | 5750 | 5760 | 5760 | 5750 | 324 |
| 479 | 20240116 | 110200 | 588365230 | 5770 | 5760 | 5770 | 5760 | 116 |
| 480 | 20240116 | 110100 | 587697060 | 5770 | 5770 | 5770 | 5770 | 0 |
| 481 | 20240116 | 110000 | 587697060 | 5770 | 5770 | 5770 | 5770 | 3 |
| 482 | 20240116 | 105900 | 587679750 | 5770 | 5770 | 5770 | 5770 | 1 |
| 483 | 20240116 | 105800 | 587673980 | 5760 | 5760 | 5760 | 5760 | 1 |
| 484 | 20240116 | 105700 | 587668220 | 5770 | 5770 | 5770 | 5770 | 200 |
| 485 | 20240116 | 105600 | 586514220 | 5770 | 5770 | 5770 | 5770 | 4 |
| 486 | 20240116 | 105500 | 586491140 | 5760 | 5760 | 5760 | 5760 | 0 |
| 487 | 20240116 | 105400 | 586491140 | 5760 | 5760 | 5760 | 5760 | 563 |
| 488 | 20240116 | 105300 | 583248260 | 5760 | 5760 | 5760 | 5760 | 106 |
| 489 | 20240116 | 105200 | 582637700 | 5750 | 5770 | 5770 | 5750 | 149 |
| 490 | 20240116 | 105100 | 581778010 | 5760 | 5760 | 5760 | 5760 | 15 |
| 491 | 20240116 | 105000 | 581691610 | 5760 | 5770 | 5770 | 5750 | 574 |
| 492 | 20240116 | 104900 | 578385370 | 5750 | 5750 | 5750 | 5750 | 45 |
| 493 | 20240116 | 104800 | 578126620 | 5760 | 5760 | 5760 | 5760 | 11 |
| 494 | 20240116 | 104700 | 578063260 | 5760 | 5760 | 5760 | 5760 | 26 |
| 495 | 20240116 | 104600 | 577913500 | 5760 | 5750 | 5760 | 5750 | 1982 |
| 496 | 20240116 | 104500 | 566516830 | 5750 | 5750 | 5750 | 5750 | 10 |
| 497 | 20240116 | 104400 | 566459330 | 5750 | 5750 | 5750 | 5750 | 0 |
| 498 | 20240116 | 104300 | 566459330 | 5750 | 5750 | 5750 | 5750 | 4 |
| 499 | 20240116 | 104200 | 566436330 | 5750 | 5750 | 5750 | 5750 | 1 |
| 500 | 20240116 | 104100 | 566430580 | 5730 | 5750 | 5750 | 5730 | 5301 |
| 501 | 20240116 | 104000 | 535965810 | 5740 | 5740 | 5740 | 5740 | 217 |
| 502 | 20240116 | 103900 | 534720230 | 5730 | 5740 | 5740 | 5730 | 420 |
| 503 | 20240116 | 103800 | 532311900 | 5740 | 5750 | 5750 | 5740 | 253 |
| 504 | 20240116 | 103700 | 530857180 | 5760 | 5750 | 5760 | 5750 | 20 |
| 505 | 20240116 | 103600 | 530742170 | 5740 | 5740 | 5740 | 5740 | 550 |
| 506 | 20240116 | 103500 | 527585170 | 5740 | 5760 | 5760 | 5740 | 915 |
| 507 | 20240116 | 103400 | 522315050 | 5750 | 5750 | 5750 | 5750 | 7 |
| 508 | 20240116 | 103300 | 522274800 | 5750 | 5750 | 5750 | 5750 | 4 |
| 509 | 20240116 | 103200 | 522251800 | 5750 | 5750 | 5750 | 5750 | 91 |
| 510 | 20240116 | 103100 | 521728550 | 5750 | 5760 | 5760 | 5750 | 16 |
| 511 | 20240116 | 103000 | 521636450 | 5760 | 5760 | 5760 | 5760 | 152 |
| 512 | 20240116 | 102900 | 520760930 | 5760 | 5760 | 5760 | 5760 | 4 |
| 513 | 20240116 | 102800 | 520737890 | 5760 | 5760 | 5760 | 5740 | 75 |
| 514 | 20240116 | 102700 | 520305950 | 5740 | 5760 | 5760 | 5740 | 21 |
| 515 | 20240116 | 102600 | 520185210 | 5740 | 5740 | 5740 | 5740 | 0 |
| 516 | 20240116 | 102500 | 520185210 | 5740 | 5740 | 5740 | 5740 | 4 |
| 517 | 20240116 | 102400 | 520162250 | 5740 | 5750 | 5750 | 5740 | 511 |
| 518 | 20240116 | 102300 | 517224010 | 5760 | 5760 | 5760 | 5760 | 0 |
| 519 | 20240116 | 102200 | 517224010 | 5760 | 5760 | 5760 | 5760 | 8 |
| 520 | 20240116 | 102100 | 517177930 | 5760 | 5750 | 5760 | 5730 | 594 |
| 521 | 20240116 | 102000 | 513772210 | 5760 | 5760 | 5760 | 5760 | 19 |
| 522 | 20240116 | 101900 | 513662770 | 5750 | 5750 | 5750 | 5750 | 11 |
| 523 | 20240116 | 101800 | 513599520 | 5760 | 5750 | 5760 | 5750 | 746 |
| 524 | 20240116 | 101700 | 509309920 | 5750 | 5750 | 5760 | 5750 | 254 |
| 525 | 20240116 | 101600 | 507849410 | 5750 | 5760 | 5760 | 5750 | 376 |
| 526 | 20240116 | 101500 | 505683790 | 5760 | 5750 | 5760 | 5750 | 239 |
| 527 | 20240116 | 101400 | 504309440 | 5750 | 5770 | 5770 | 5750 | 104 |
| 528 | 20240116 | 101300 | 503711300 | 5760 | 5750 | 5760 | 5750 | 389 |
| 529 | 20240116 | 101200 | 501472480 | 5750 | 5750 | 5750 | 5750 | 102 |
| 530 | 20240116 | 101100 | 500885980 | 5750 | 5750 | 5750 | 5750 | 1 |
| 531 | 20240116 | 101000 | 500880230 | 5730 | 5730 | 5740 | 5730 | 2218 |
| 532 | 20240116 | 100900 | 488170360 | 5730 | 5750 | 5750 | 5730 | 102 |
| 533 | 20240116 | 100800 | 487584400 | 5750 | 5740 | 5750 | 5730 | 602 |
| 534 | 20240116 | 100700 | 484126590 | 5730 | 5710 | 5730 | 5710 | 1346 |
| 535 | 20240116 | 100600 | 476429010 | 5710 | 5720 | 5720 | 5710 | 1815 |
| 536 | 20240116 | 100500 | 466054140 | 5720 | 5750 | 5750 | 5720 | 492 |
| 537 | 20240116 | 100400 | 463236950 | 5750 | 5730 | 5750 | 5710 | 3337 |
| 538 | 20240116 | 100300 | 444144520 | 5730 | 5770 | 5770 | 5720 | 2681 |
| 539 | 20240116 | 100200 | 428761130 | 5760 | 5760 | 5760 | 5750 | 536 |
| 540 | 20240116 | 100100 | 425673780 | 5760 | 5770 | 5790 | 5760 | 118 |
| 541 | 20240116 | 100000 | 424991230 | 5760 | 5760 | 5760 | 5760 | 303 |
| 542 | 20240116 | 095900 | 423245950 | 5760 | 5760 | 5760 | 5760 | 11 |
| 543 | 20240116 | 095800 | 423182590 | 5750 | 5760 | 5760 | 5750 | 33 |
| 544 | 20240116 | 095700 | 422992830 | 5760 | 5740 | 5760 | 5730 | 1990 |
| 545 | 20240116 | 095600 | 411544790 | 5750 | 5730 | 5750 | 5700 | 5848 |
| 546 | 20240116 | 095500 | 378127650 | 5720 | 5760 | 5770 | 5710 | 4166 |
| 547 | 20240116 | 095400 | 354265470 | 5760 | 5730 | 5770 | 5720 | 1762 |
| 548 | 20240116 | 095300 | 344147420 | 5730 | 5750 | 5750 | 5730 | 2127 |
| 549 | 20240116 | 095200 | 331951420 | 5760 | 5760 | 5760 | 5760 | 86 |
| 550 | 20240116 | 095100 | 331456060 | 5760 | 5750 | 5760 | 5740 | 953 |
| 551 | 20240116 | 095000 | 325985450 | 5740 | 5740 | 5750 | 5740 | 911 |
| 552 | 20240116 | 094900 | 320754100 | 5740 | 5770 | 5770 | 5740 | 909 |
| 553 | 20240116 | 094800 | 315534210 | 5770 | 5750 | 5770 | 5750 | 1350 |
| 554 | 20240116 | 094700 | 307771610 | 5750 | 5790 | 5800 | 5750 | 2806 |
| 555 | 20240116 | 094600 | 291594320 | 5800 | 5800 | 5800 | 5800 | 9 |
| 556 | 20240116 | 094500 | 291542120 | 5800 | 5810 | 5810 | 5780 | 81 |
| 557 | 20240116 | 094400 | 291071830 | 5810 | 5770 | 5810 | 5770 | 571 |
| 558 | 20240116 | 094300 | 287761400 | 5770 | 5770 | 5770 | 5770 | 140 |
| 559 | 20240116 | 094200 | 286953600 | 5770 | 5760 | 5770 | 5760 | 244 |
| 560 | 20240116 | 094100 | 285547880 | 5770 | 5770 | 5770 | 5750 | 4459 |
| 561 | 20240116 | 094000 | 259883530 | 5770 | 5780 | 5780 | 5770 | 1212 |
| 562 | 20240116 | 093900 | 252888480 | 5780 | 5790 | 5790 | 5780 | 2195 |
| 563 | 20240116 | 093800 | 240184960 | 5800 | 5810 | 5810 | 5800 | 684 |
| 564 | 20240116 | 093700 | 236217710 | 5810 | 5810 | 5810 | 5800 | 35 |
| 565 | 20240116 | 093600 | 236014460 | 5800 | 5810 | 5810 | 5800 | 133 |
| 566 | 20240116 | 093500 | 235241820 | 5810 | 5810 | 5810 | 5800 | 734 |
| 567 | 20240116 | 093400 | 230982540 | 5810 | 5810 | 5810 | 5810 | 54 |
| 568 | 20240116 | 093300 | 230668800 | 5810 | 5790 | 5810 | 5790 | 807 |
| 569 | 20240116 | 093200 | 225980160 | 5800 | 5810 | 5810 | 5800 | 603 |
| 570 | 20240116 | 093100 | 222482120 | 5810 | 5810 | 5810 | 5810 | 447 |
| 571 | 20240116 | 093000 | 219885050 | 5810 | 5810 | 5810 | 5810 | 60 |
| 572 | 20240116 | 092900 | 219536450 | 5820 | 5800 | 5820 | 5800 | 62 |
| 573 | 20240116 | 092800 | 219176830 | 5800 | 5800 | 5800 | 5800 | 40 |
| 574 | 20240116 | 092700 | 218944830 | 5800 | 5800 | 5800 | 5800 | 100 |
| 575 | 20240116 | 092600 | 218364830 | 5790 | 5830 | 5830 | 5790 | 1424 |
| 576 | 20240116 | 092500 | 210114010 | 5800 | 5820 | 5820 | 5800 | 100 |
| 577 | 20240116 | 092400 | 209533790 | 5830 | 5830 | 5830 | 5830 | 425 |
| 578 | 20240116 | 092300 | 207056040 | 5830 | 5810 | 5840 | 5800 | 1080 |
| 579 | 20240116 | 092200 | 200774320 | 5810 | 5820 | 5850 | 5800 | 936 |
| 580 | 20240116 | 092100 | 195331540 | 5840 | 5840 | 5840 | 5840 | 192 |
| 581 | 20240116 | 092000 | 194210260 | 5800 | 5840 | 5840 | 5800 | 6020 |
| 582 | 20240116 | 091900 | 159211420 | 5840 | 5840 | 5840 | 5840 | 80 |
| 583 | 20240116 | 091800 | 158744220 | 5840 | 5850 | 5850 | 5840 | 127 |
| 584 | 20240116 | 091700 | 158001300 | 5850 | 5850 | 5860 | 5850 | 799 |
| 585 | 20240116 | 091600 | 153319860 | 5850 | 5850 | 5860 | 5850 | 218 |
| 586 | 20240116 | 091500 | 152042630 | 5860 | 5870 | 5870 | 5850 | 734 |
| 587 | 20240116 | 091400 | 147734280 | 5860 | 5840 | 5860 | 5830 | 1247 |
| 588 | 20240116 | 091300 | 140430170 | 5830 | 5790 | 5830 | 5790 | 1185 |
| 589 | 20240116 | 091200 | 133529960 | 5790 | 5810 | 5830 | 5790 | 5913 |
| 590 | 20240116 | 091100 | 99194010 | 5810 | 5820 | 5820 | 5810 | 632 |
| 591 | 20240116 | 091000 | 95516610 | 5810 | 5820 | 5820 | 5810 | 219 |
| 592 | 20240116 | 090900 | 94243450 | 5820 | 5830 | 5830 | 5820 | 367 |
| 593 | 20240116 | 090800 | 92106760 | 5840 | 5830 | 5840 | 5830 | 85 |
| 594 | 20240116 | 090700 | 91611080 | 5830 | 5830 | 5830 | 5820 | 52 |
| 595 | 20240116 | 090600 | 91308320 | 5830 | 5820 | 5830 | 5820 | 232 |
| 596 | 20240116 | 090500 | 89955850 | 5820 | 5870 | 5870 | 5820 | 1642 |
| 597 | 20240116 | 090400 | 80362670 | 5870 | 5830 | 5870 | 5830 | 508 |
| 598 | 20240116 | 090300 | 77396330 | 5830 | 5810 | 5870 | 5810 | 2356 |
| 599 | 20240116 | 090200 | 63681380 | 5810 | 5810 | 5820 | 5800 | 1130 |
| 600 | 20240116 | 090100 | 57116960 | 5810 | 5750 | 5810 | 5750 | 164 |
| 601 | 20240116 | 090000 | 56167040 | 5750 | 5860 | 5860 | 5750 | 9030 |