29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 3 | 20240118 | 185800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20240118 | 185700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20240118 | 185600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20240118 | 185500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20240118 | 185400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20240118 | 185300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20240118 | 185200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20240118 | 185100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20240118 | 185000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20240118 | 184900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20240118 | 184800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20240118 | 184700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20240118 | 184600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20240118 | 184500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20240118 | 184400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20240118 | 184300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20240118 | 184200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20240118 | 184100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20240118 | 184000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20240118 | 183900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20240118 | 183800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20240118 | 183700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20240118 | 183600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20240118 | 183500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20240118 | 183400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20240118 | 183300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20240118 | 183200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20240118 | 183100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20240118 | 183000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20240118 | 182900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 33 | 20240118 | 182800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20240118 | 182700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20240118 | 182600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20240118 | 182500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20240118 | 182400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20240118 | 182300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20240118 | 182200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20240118 | 182100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20240118 | 182000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20240118 | 181900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20240118 | 181800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20240118 | 181700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20240118 | 181600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20240118 | 181500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20240118 | 181400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20240118 | 181300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20240118 | 181200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20240118 | 181100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20240118 | 181000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20240118 | 180900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20240118 | 180800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20240118 | 180700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20240118 | 180600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20240118 | 180500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20240118 | 180400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20240118 | 180300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20240118 | 180200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20240118 | 180100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20240118 | 180000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20240118 | 175900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 63 | 20240118 | 175800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20240118 | 175700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20240118 | 175600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20240118 | 175500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20240118 | 175400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20240118 | 175300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20240118 | 175200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20240118 | 175100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20240118 | 175000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20240118 | 174900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20240118 | 174800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20240118 | 174700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20240118 | 174600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20240118 | 174500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20240118 | 174400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20240118 | 174300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20240118 | 174200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20240118 | 174100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20240118 | 174000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20240118 | 173900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20240118 | 173800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20240118 | 173700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20240118 | 173600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20240118 | 173500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20240118 | 173400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20240118 | 173300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20240118 | 173200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20240118 | 173100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20240118 | 173000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20240118 | 172900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 93 | 20240118 | 172800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20240118 | 172700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20240118 | 172600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20240118 | 172500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20240118 | 172400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20240118 | 172300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20240118 | 172200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20240118 | 172100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20240118 | 172000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20240118 | 171900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20240118 | 171800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20240118 | 171700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20240118 | 171600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20240118 | 171500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20240118 | 171400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20240118 | 171300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20240118 | 171200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20240118 | 171100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20240118 | 171000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20240118 | 170900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20240118 | 170800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20240118 | 170700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20240118 | 170600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20240118 | 170500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20240118 | 170400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20240118 | 170300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20240118 | 170200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20240118 | 170100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20240118 | 170000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20240118 | 165900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 123 | 20240118 | 165800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20240118 | 165700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20240118 | 165600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20240118 | 165500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20240118 | 165400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20240118 | 165300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20240118 | 165200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20240118 | 165100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20240118 | 165000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20240118 | 164900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20240118 | 164800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20240118 | 164700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20240118 | 164600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20240118 | 164500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20240118 | 164400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20240118 | 164300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20240118 | 164200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20240118 | 164100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20240118 | 164000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20240118 | 163900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20240118 | 163800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20240118 | 163700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20240118 | 163600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20240118 | 163500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20240118 | 163400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20240118 | 163300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20240118 | 163200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20240118 | 163100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20240118 | 163000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20240118 | 162900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 153 | 20240118 | 162800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20240118 | 162700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20240118 | 162600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20240118 | 162500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20240118 | 162400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20240118 | 162300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20240118 | 162200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20240118 | 162100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20240118 | 162000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20240118 | 161900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20240118 | 161800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20240118 | 161700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20240118 | 161600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20240118 | 161500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20240118 | 161400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20240118 | 161300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20240118 | 161200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20240118 | 161100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20240118 | 161000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20240118 | 160900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20240118 | 160800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20240118 | 160700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20240118 | 160600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20240118 | 160500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20240118 | 160400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20240118 | 160300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20240118 | 160200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20240118 | 160100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20240118 | 160000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20240118 | 155900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 183 | 20240118 | 155800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20240118 | 155700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20240118 | 155600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20240118 | 155500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20240118 | 155400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20240118 | 155300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20240118 | 155200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20240118 | 155100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20240118 | 155000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20240118 | 154900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20240118 | 154800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20240118 | 154700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20240118 | 154600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20240118 | 154500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20240118 | 154400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20240118 | 154300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240118 | 154200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240118 | 154100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240118 | 154000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240118 | 153900 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20240118 | 153800 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20240118 | 153700 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20240118 | 153600 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20240118 | 153500 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20240118 | 153400 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20240118 | 153300 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20240118 | 153200 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20240118 | 153100 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20240118 | 153000 | 1094923930 | 5650 | 5650 | 5650 | 5650 | 6129 |
| 212 | 20240118 | 152900 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 213 | 20240118 | 152800 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20240118 | 152700 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20240118 | 152600 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20240118 | 152500 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20240118 | 152400 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20240118 | 152300 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20240118 | 152200 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20240118 | 152100 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20240118 | 152000 | 1060295080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20240118 | 151900 | 1060295080 | 5660 | 5660 | 5660 | 5630 | 143 |
| 223 | 20240118 | 151800 | 1059487080 | 5660 | 5660 | 5660 | 5660 | 50 |
| 224 | 20240118 | 151700 | 1059204080 | 5660 | 5650 | 5660 | 5620 | 990 |
| 225 | 20240118 | 151600 | 1053628670 | 5650 | 5650 | 5650 | 5650 | 1 |
| 226 | 20240118 | 151500 | 1053623020 | 5640 | 5640 | 5640 | 5630 | 709 |
| 227 | 20240118 | 151400 | 1049625130 | 5610 | 5660 | 5660 | 5600 | 9647 |
| 228 | 20240118 | 151300 | 995496920 | 5640 | 5650 | 5660 | 5640 | 1357 |
| 229 | 20240118 | 151200 | 987837700 | 5650 | 5650 | 5650 | 5640 | 421 |
| 230 | 20240118 | 151100 | 985460750 | 5650 | 5650 | 5650 | 5620 | 3376 |
| 231 | 20240118 | 151000 | 966458700 | 5670 | 5650 | 5670 | 5650 | 1001 |
| 232 | 20240118 | 150900 | 960803030 | 5650 | 5640 | 5650 | 5640 | 1177 |
| 233 | 20240118 | 150800 | 954156540 | 5620 | 5680 | 5680 | 5620 | 3198 |
| 234 | 20240118 | 150700 | 936147840 | 5670 | 5660 | 5670 | 5640 | 1120 |
| 235 | 20240118 | 150600 | 929818900 | 5680 | 5680 | 5680 | 5680 | 2 |
| 236 | 20240118 | 150500 | 929807540 | 5640 | 5670 | 5670 | 5640 | 3800 |
| 237 | 20240118 | 150400 | 908363470 | 5680 | 5680 | 5680 | 5680 | 3 |
| 238 | 20240118 | 150300 | 908346430 | 5690 | 5680 | 5690 | 5680 | 590 |
| 239 | 20240118 | 150200 | 904994840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20240118 | 150100 | 904994840 | 5670 | 5680 | 5680 | 5670 | 108 |
| 241 | 20240118 | 150000 | 904382130 | 5680 | 5680 | 5680 | 5680 | 10 |
| 242 | 20240118 | 145900 | 904325330 | 5680 | 5680 | 5680 | 5680 | 3 |
| 243 | 20240118 | 145800 | 904308290 | 5660 | 5670 | 5670 | 5660 | 1601 |
| 244 | 20240118 | 145700 | 895245670 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20240118 | 145600 | 895245670 | 5660 | 5660 | 5660 | 5660 | 10 |
| 246 | 20240118 | 145500 | 895189070 | 5660 | 5660 | 5660 | 5660 | 1031 |
| 247 | 20240118 | 145400 | 889353610 | 5680 | 5680 | 5680 | 5680 | 10 |
| 248 | 20240118 | 145300 | 889296810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20240118 | 145200 | 889296810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20240118 | 145100 | 889296810 | 5680 | 5680 | 5680 | 5680 | 1 |
| 251 | 20240118 | 145000 | 889291130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 252 | 20240118 | 144900 | 889291130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 253 | 20240118 | 144800 | 889291130 | 5660 | 5660 | 5660 | 5660 | 176 |
| 254 | 20240118 | 144700 | 888294970 | 5680 | 5650 | 5680 | 5650 | 187 |
| 255 | 20240118 | 144600 | 887238250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 256 | 20240118 | 144500 | 887238250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 257 | 20240118 | 144400 | 887238250 | 5660 | 5660 | 5660 | 5660 | 3143 |
| 258 | 20240118 | 144300 | 869448870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 259 | 20240118 | 144200 | 869448870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 260 | 20240118 | 144100 | 869448870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 261 | 20240118 | 144000 | 869448870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 262 | 20240118 | 143900 | 869448870 | 5680 | 5680 | 5680 | 5680 | 1 |
| 263 | 20240118 | 143800 | 869443190 | 5670 | 5670 | 5670 | 5670 | 0 |
| 264 | 20240118 | 143700 | 869443190 | 5670 | 5650 | 5670 | 5650 | 4523 |
| 265 | 20240118 | 143600 | 843799340 | 5640 | 5650 | 5650 | 5640 | 270 |
| 266 | 20240118 | 143500 | 842275320 | 5640 | 5650 | 5650 | 5640 | 811 |
| 267 | 20240118 | 143400 | 837700410 | 5650 | 5660 | 5660 | 5650 | 328 |
| 268 | 20240118 | 143300 | 835846830 | 5660 | 5660 | 5660 | 5660 | 196 |
| 269 | 20240118 | 143200 | 834737470 | 5660 | 5660 | 5660 | 5660 | 364 |
| 270 | 20240118 | 143100 | 832677230 | 5670 | 5670 | 5670 | 5670 | 1 |
| 271 | 20240118 | 143000 | 832671560 | 5660 | 5660 | 5660 | 5660 | 381 |
| 272 | 20240118 | 142900 | 830515100 | 5670 | 5670 | 5670 | 5670 | 85 |
| 273 | 20240118 | 142800 | 830033150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 274 | 20240118 | 142700 | 830033150 | 5670 | 5670 | 5670 | 5670 | 1 |
| 275 | 20240118 | 142600 | 830027480 | 5700 | 5700 | 5700 | 5700 | 0 |
| 276 | 20240118 | 142500 | 830027480 | 5700 | 5690 | 5700 | 5690 | 800 |
| 277 | 20240118 | 142400 | 825467490 | 5670 | 5670 | 5670 | 5670 | 364 |
| 278 | 20240118 | 142300 | 823403610 | 5670 | 5670 | 5670 | 5670 | 0 |
| 279 | 20240118 | 142200 | 823403610 | 5670 | 5670 | 5670 | 5670 | 10 |
| 280 | 20240118 | 142100 | 823346910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 281 | 20240118 | 142000 | 823346910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 282 | 20240118 | 141900 | 823346910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 283 | 20240118 | 141800 | 823346910 | 5710 | 5690 | 5710 | 5690 | 537 |
| 284 | 20240118 | 141700 | 820280660 | 5710 | 5690 | 5710 | 5690 | 158 |
| 285 | 20240118 | 141600 | 819379980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 286 | 20240118 | 141500 | 819379980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 287 | 20240118 | 141400 | 819379980 | 5660 | 5660 | 5660 | 5660 | 1 |
| 288 | 20240118 | 141300 | 819374320 | 5690 | 5670 | 5690 | 5670 | 215 |
| 289 | 20240118 | 141200 | 818151340 | 5670 | 5650 | 5670 | 5650 | 2381 |
| 290 | 20240118 | 141100 | 804695680 | 5670 | 5670 | 5670 | 5670 | 1 |
| 291 | 20240118 | 141000 | 804690010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 292 | 20240118 | 140900 | 804690010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 293 | 20240118 | 140800 | 804690010 | 5650 | 5660 | 5660 | 5650 | 10 |
| 294 | 20240118 | 140700 | 804633440 | 5660 | 5660 | 5660 | 5660 | 1 |
| 295 | 20240118 | 140600 | 804627780 | 5660 | 5660 | 5660 | 5650 | 166 |
| 296 | 20240118 | 140500 | 803689100 | 5660 | 5660 | 5660 | 5660 | 4 |
| 297 | 20240118 | 140400 | 803666460 | 5660 | 5660 | 5660 | 5660 | 53 |
| 298 | 20240118 | 140300 | 803366480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 299 | 20240118 | 140200 | 803366480 | 5660 | 5670 | 5670 | 5660 | 1767 |
| 300 | 20240118 | 140100 | 793364760 | 5670 | 5660 | 5670 | 5660 | 177 |
| 301 | 20240118 | 140000 | 792362830 | 5660 | 5660 | 5660 | 5660 | 139 |
| 302 | 20240118 | 135900 | 791576090 | 5660 | 5660 | 5660 | 5660 | 796 |
| 303 | 20240118 | 135800 | 787070730 | 5650 | 5660 | 5660 | 5650 | 172 |
| 304 | 20240118 | 135700 | 786098920 | 5650 | 5670 | 5690 | 5650 | 3 |
| 305 | 20240118 | 135600 | 786081910 | 5660 | 5660 | 5660 | 5660 | 12 |
| 306 | 20240118 | 135500 | 786013990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 307 | 20240118 | 135400 | 786013990 | 5690 | 5670 | 5690 | 5670 | 115 |
| 308 | 20240118 | 135300 | 785361900 | 5670 | 5670 | 5670 | 5670 | 3 |
| 309 | 20240118 | 135200 | 785344890 | 5670 | 5670 | 5670 | 5670 | 100 |
| 310 | 20240118 | 135100 | 784777890 | 5650 | 5650 | 5650 | 5650 | 1800 |
| 311 | 20240118 | 135000 | 774607890 | 5650 | 5650 | 5660 | 5640 | 795 |
| 312 | 20240118 | 134900 | 770121120 | 5640 | 5640 | 5640 | 5640 | 141 |
| 313 | 20240118 | 134800 | 769325880 | 5650 | 5650 | 5650 | 5650 | 166 |
| 314 | 20240118 | 134700 | 768387980 | 5650 | 5650 | 5650 | 5650 | 1025 |
| 315 | 20240118 | 134600 | 762596730 | 5660 | 5650 | 5660 | 5640 | 613 |
| 316 | 20240118 | 134500 | 759133840 | 5670 | 5640 | 5670 | 5640 | 107 |
| 317 | 20240118 | 134400 | 758530270 | 5650 | 5650 | 5650 | 5650 | 895 |
| 318 | 20240118 | 134300 | 753473520 | 5650 | 5660 | 5660 | 5650 | 3259 |
| 319 | 20240118 | 134200 | 735049660 | 5660 | 5670 | 5690 | 5660 | 1063 |
| 320 | 20240118 | 134100 | 729026730 | 5690 | 5670 | 5690 | 5670 | 117 |
| 321 | 20240118 | 134000 | 728363320 | 5670 | 5660 | 5690 | 5660 | 3163 |
| 322 | 20240118 | 133900 | 710458050 | 5670 | 5670 | 5670 | 5670 | 231 |
| 323 | 20240118 | 133800 | 709148280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20240118 | 133700 | 709148280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20240118 | 133600 | 709148280 | 5690 | 5680 | 5690 | 5680 | 2500 |
| 326 | 20240118 | 133500 | 694925270 | 5680 | 5680 | 5680 | 5680 | 1 |
| 327 | 20240118 | 133400 | 694919590 | 5690 | 5690 | 5690 | 5690 | 0 |
| 328 | 20240118 | 133300 | 694919590 | 5690 | 5680 | 5690 | 5680 | 4 |
| 329 | 20240118 | 133200 | 694896850 | 5660 | 5670 | 5690 | 5660 | 2208 |
| 330 | 20240118 | 133100 | 682394070 | 5680 | 5680 | 5680 | 5680 | 1 |
| 331 | 20240118 | 133000 | 682388390 | 5690 | 5670 | 5690 | 5670 | 4 |
| 332 | 20240118 | 132900 | 682365690 | 5670 | 5680 | 5680 | 5670 | 300 |
| 333 | 20240118 | 132800 | 680664030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20240118 | 132700 | 680664030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 335 | 20240118 | 132600 | 680664030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 336 | 20240118 | 132500 | 680664030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 337 | 20240118 | 132400 | 680664030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 338 | 20240118 | 132300 | 680664030 | 5690 | 5690 | 5690 | 5690 | 84 |
| 339 | 20240118 | 132200 | 680186070 | 5690 | 5690 | 5700 | 5690 | 1924 |
| 340 | 20240118 | 132100 | 669228430 | 5690 | 5690 | 5690 | 5690 | 0 |
| 341 | 20240118 | 132000 | 669228430 | 5690 | 5690 | 5690 | 5690 | 31 |
| 342 | 20240118 | 131900 | 669052040 | 5690 | 5700 | 5700 | 5690 | 11 |
| 343 | 20240118 | 131800 | 668989440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 344 | 20240118 | 131700 | 668989440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 345 | 20240118 | 131600 | 668989440 | 5700 | 5700 | 5700 | 5700 | 72 |
| 346 | 20240118 | 131500 | 668579040 | 5700 | 5700 | 5700 | 5700 | 0 |
| 347 | 20240118 | 131400 | 668579040 | 5700 | 5700 | 5700 | 5700 | 0 |
| 348 | 20240118 | 131300 | 668579040 | 5700 | 5700 | 5700 | 5700 | 0 |
| 349 | 20240118 | 131200 | 668579040 | 5700 | 5700 | 5700 | 5700 | 17 |
| 350 | 20240118 | 131100 | 668482140 | 5690 | 5690 | 5690 | 5690 | 1 |
| 351 | 20240118 | 131000 | 668476450 | 5700 | 5700 | 5700 | 5700 | 83 |
| 352 | 20240118 | 130900 | 668003350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 353 | 20240118 | 130800 | 668003350 | 5710 | 5700 | 5710 | 5700 | 1001 |
| 354 | 20240118 | 130700 | 662297640 | 5710 | 5710 | 5710 | 5710 | 294 |
| 355 | 20240118 | 130600 | 660618900 | 5700 | 5700 | 5700 | 5700 | 1 |
| 356 | 20240118 | 130500 | 660613200 | 5720 | 5720 | 5720 | 5720 | 0 |
| 357 | 20240118 | 130400 | 660613200 | 5720 | 5720 | 5720 | 5720 | 0 |
| 358 | 20240118 | 130300 | 660613200 | 5720 | 5720 | 5730 | 5720 | 271 |
| 359 | 20240118 | 130200 | 659063070 | 5720 | 5720 | 5730 | 5720 | 401 |
| 360 | 20240118 | 130100 | 656769340 | 5720 | 5700 | 5720 | 5700 | 553 |
| 361 | 20240118 | 130000 | 653610640 | 5720 | 5720 | 5720 | 5720 | 2 |
| 362 | 20240118 | 125900 | 653599200 | 5720 | 5720 | 5720 | 5720 | 2998 |
| 363 | 20240118 | 125800 | 636450640 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 364 | 20240118 | 125700 | 630730640 | 5690 | 5680 | 5690 | 5670 | 2199 |
| 365 | 20240118 | 125600 | 618256280 | 5680 | 5680 | 5680 | 5680 | 409 |
| 366 | 20240118 | 125500 | 615933160 | 5680 | 5690 | 5690 | 5680 | 78 |
| 367 | 20240118 | 125400 | 615489450 | 5700 | 5700 | 5700 | 5700 | 120 |
| 368 | 20240118 | 125300 | 614805450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 369 | 20240118 | 125200 | 614805450 | 5710 | 5710 | 5710 | 5710 | 200 |
| 370 | 20240118 | 125100 | 613663450 | 5700 | 5700 | 5700 | 5700 | 415 |
| 371 | 20240118 | 125000 | 611297950 | 5710 | 5710 | 5710 | 5710 | 121 |
| 372 | 20240118 | 124900 | 610607040 | 5700 | 5700 | 5700 | 5700 | 165 |
| 373 | 20240118 | 124800 | 609666540 | 5700 | 5700 | 5700 | 5700 | 1 |
| 374 | 20240118 | 124700 | 609660840 | 5700 | 5700 | 5700 | 5700 | 0 |
| 375 | 20240118 | 124600 | 609660840 | 5700 | 5690 | 5700 | 5690 | 361 |
| 376 | 20240118 | 124500 | 607606740 | 5700 | 5690 | 5700 | 5680 | 71 |
| 377 | 20240118 | 124400 | 607203310 | 5690 | 5690 | 5690 | 5690 | 10 |
| 378 | 20240118 | 124300 | 607146410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 379 | 20240118 | 124200 | 607146410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 380 | 20240118 | 124100 | 607146410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 381 | 20240118 | 124000 | 607146410 | 5700 | 5690 | 5700 | 5690 | 104 |
| 382 | 20240118 | 123900 | 606554610 | 5680 | 5680 | 5680 | 5680 | 85 |
| 383 | 20240118 | 123800 | 606071810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 384 | 20240118 | 123700 | 606071810 | 5680 | 5680 | 5680 | 5680 | 1584 |
| 385 | 20240118 | 123600 | 597074690 | 5690 | 5690 | 5690 | 5690 | 11 |
| 386 | 20240118 | 123500 | 597012100 | 5700 | 5690 | 5700 | 5690 | 12 |
| 387 | 20240118 | 123400 | 596943720 | 5690 | 5690 | 5690 | 5690 | 65 |
| 388 | 20240118 | 123300 | 596573870 | 5690 | 5690 | 5690 | 5690 | 110 |
| 389 | 20240118 | 123200 | 595947970 | 5700 | 5700 | 5700 | 5700 | 270 |
| 390 | 20240118 | 123100 | 594408970 | 5700 | 5700 | 5700 | 5700 | 164 |
| 391 | 20240118 | 123000 | 593474170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 392 | 20240118 | 122900 | 593474170 | 5700 | 5700 | 5700 | 5700 | 1020 |
| 393 | 20240118 | 122800 | 587660170 | 5700 | 5700 | 5700 | 5700 | 15 |
| 394 | 20240118 | 122700 | 587574670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 395 | 20240118 | 122600 | 587574670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 396 | 20240118 | 122500 | 587574670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 397 | 20240118 | 122400 | 587574670 | 5700 | 5700 | 5700 | 5700 | 49 |
| 398 | 20240118 | 122300 | 587295370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 399 | 20240118 | 122200 | 587295370 | 5700 | 5700 | 5700 | 5700 | 30 |
| 400 | 20240118 | 122100 | 587124370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 401 | 20240118 | 122000 | 587124370 | 5710 | 5710 | 5710 | 5710 | 282 |
| 402 | 20240118 | 121900 | 585514150 | 5700 | 5700 | 5700 | 5700 | 20 |
| 403 | 20240118 | 121800 | 585400150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 404 | 20240118 | 121700 | 585400150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 405 | 20240118 | 121600 | 585400150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 406 | 20240118 | 121500 | 585400150 | 5710 | 5710 | 5710 | 5710 | 1 |
| 407 | 20240118 | 121400 | 585394440 | 5710 | 5710 | 5710 | 5710 | 1 |
| 408 | 20240118 | 121300 | 585388730 | 5710 | 5710 | 5710 | 5710 | 0 |
| 409 | 20240118 | 121200 | 585388730 | 5710 | 5710 | 5710 | 5710 | 0 |
| 410 | 20240118 | 121100 | 585388730 | 5710 | 5700 | 5710 | 5700 | 367 |
| 411 | 20240118 | 121000 | 583296820 | 5700 | 5700 | 5700 | 5700 | 11 |
| 412 | 20240118 | 120900 | 583234120 | 5700 | 5700 | 5700 | 5700 | 3 |
| 413 | 20240118 | 120800 | 583217020 | 5680 | 5680 | 5680 | 5670 | 201 |
| 414 | 20240118 | 120700 | 582077260 | 5680 | 5680 | 5680 | 5680 | 22 |
| 415 | 20240118 | 120600 | 581952300 | 5690 | 5710 | 5710 | 5690 | 30 |
| 416 | 20240118 | 120500 | 581781580 | 5690 | 5670 | 5690 | 5670 | 51 |
| 417 | 20240118 | 120400 | 581492390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 418 | 20240118 | 120300 | 581492390 | 5670 | 5680 | 5680 | 5670 | 1042 |
| 419 | 20240118 | 120200 | 575581120 | 5670 | 5670 | 5670 | 5670 | 3 |
| 420 | 20240118 | 120100 | 575564110 | 5680 | 5680 | 5680 | 5680 | 8 |
| 421 | 20240118 | 120000 | 575518670 | 5690 | 5690 | 5690 | 5670 | 6640 |
| 422 | 20240118 | 115900 | 537818900 | 5690 | 5690 | 5690 | 5690 | 300 |
| 423 | 20240118 | 115800 | 536111900 | 5690 | 5700 | 5700 | 5690 | 162 |
| 424 | 20240118 | 115700 | 535190110 | 5690 | 5730 | 5730 | 5690 | 2001 |
| 425 | 20240118 | 115600 | 523784520 | 5720 | 5720 | 5720 | 5720 | 5 |
| 426 | 20240118 | 115500 | 523755920 | 5730 | 5730 | 5730 | 5730 | 91 |
| 427 | 20240118 | 115400 | 523234490 | 5710 | 5710 | 5710 | 5710 | 0 |
| 428 | 20240118 | 115300 | 523234490 | 5710 | 5710 | 5710 | 5710 | 0 |
| 429 | 20240118 | 115200 | 523234490 | 5710 | 5710 | 5710 | 5710 | 38 |
| 430 | 20240118 | 115100 | 523017510 | 5720 | 5720 | 5720 | 5720 | 7 |
| 431 | 20240118 | 115000 | 522977470 | 5720 | 5730 | 5730 | 5720 | 652 |
| 432 | 20240118 | 114900 | 519248010 | 5740 | 5740 | 5740 | 5740 | 0 |
| 433 | 20240118 | 114800 | 519248010 | 5740 | 5740 | 5740 | 5740 | 8 |
| 434 | 20240118 | 114700 | 519202090 | 5740 | 5730 | 5740 | 5730 | 2301 |
| 435 | 20240118 | 114600 | 506017350 | 5740 | 5740 | 5740 | 5740 | 5 |
| 436 | 20240118 | 114500 | 505988650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 437 | 20240118 | 114400 | 505988650 | 5740 | 5740 | 5740 | 5740 | 11 |
| 438 | 20240118 | 114300 | 505925510 | 5740 | 5740 | 5740 | 5740 | 300 |
| 439 | 20240118 | 114200 | 504203510 | 5740 | 5740 | 5740 | 5740 | 214 |
| 440 | 20240118 | 114100 | 502975150 | 5720 | 5730 | 5730 | 5720 | 683 |
| 441 | 20240118 | 114000 | 499067180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 442 | 20240118 | 113900 | 499067180 | 5730 | 5740 | 5740 | 5730 | 12 |
| 443 | 20240118 | 113800 | 498998310 | 5740 | 5730 | 5740 | 5730 | 101 |
| 444 | 20240118 | 113700 | 498419570 | 5740 | 5740 | 5740 | 5740 | 1 |
| 445 | 20240118 | 113600 | 498413830 | 5720 | 5720 | 5720 | 5720 | 0 |
| 446 | 20240118 | 113500 | 498413830 | 5720 | 5730 | 5730 | 5720 | 309 |
| 447 | 20240118 | 113400 | 496646340 | 5730 | 5720 | 5730 | 5720 | 17 |
| 448 | 20240118 | 113300 | 496549090 | 5730 | 5730 | 5730 | 5730 | 1 |
| 449 | 20240118 | 113200 | 496543360 | 5730 | 5730 | 5730 | 5730 | 1 |
| 450 | 20240118 | 113100 | 496537630 | 5730 | 5740 | 5740 | 5730 | 309 |
| 451 | 20240118 | 113000 | 494767050 | 5740 | 5740 | 5740 | 5740 | 0 |
| 452 | 20240118 | 112900 | 494767050 | 5740 | 5740 | 5740 | 5740 | 17 |
| 453 | 20240118 | 112800 | 494669470 | 5740 | 5740 | 5750 | 5740 | 5328 |
| 454 | 20240118 | 112700 | 464086730 | 5730 | 5730 | 5730 | 5730 | 13 |
| 455 | 20240118 | 112600 | 464012240 | 5740 | 5740 | 5740 | 5740 | 0 |
| 456 | 20240118 | 112500 | 464012240 | 5740 | 5740 | 5740 | 5740 | 1 |
| 457 | 20240118 | 112400 | 464006500 | 5730 | 5730 | 5730 | 5730 | 50 |
| 458 | 20240118 | 112300 | 463720000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 459 | 20240118 | 112200 | 463720000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 460 | 20240118 | 112100 | 463720000 | 5730 | 5730 | 5730 | 5730 | 2000 |
| 461 | 20240118 | 112000 | 452260000 | 5740 | 5740 | 5740 | 5740 | 1001 |
| 462 | 20240118 | 111900 | 446514260 | 5740 | 5750 | 5750 | 5740 | 173 |
| 463 | 20240118 | 111800 | 445520240 | 5750 | 5740 | 5750 | 5740 | 13 |
| 464 | 20240118 | 111700 | 445445510 | 5760 | 5750 | 5760 | 5750 | 1034 |
| 465 | 20240118 | 111600 | 439498700 | 5730 | 5750 | 5750 | 5730 | 937 |
| 466 | 20240118 | 111500 | 434129660 | 5740 | 5730 | 5740 | 5730 | 2339 |
| 467 | 20240118 | 111400 | 420715520 | 5730 | 5730 | 5730 | 5730 | 1 |
| 468 | 20240118 | 111300 | 420709790 | 5720 | 5720 | 5720 | 5720 | 511 |
| 469 | 20240118 | 111200 | 417786870 | 5700 | 5700 | 5700 | 5700 | 0 |
| 470 | 20240118 | 111100 | 417786870 | 5700 | 5700 | 5700 | 5700 | 8 |
| 471 | 20240118 | 111000 | 417741270 | 5730 | 5730 | 5730 | 5730 | 0 |
| 472 | 20240118 | 110900 | 417741270 | 5730 | 5720 | 5730 | 5720 | 390 |
| 473 | 20240118 | 110800 | 415507490 | 5720 | 5720 | 5720 | 5720 | 312 |
| 474 | 20240118 | 110700 | 413722850 | 5730 | 5730 | 5730 | 5730 | 150 |
| 475 | 20240118 | 110600 | 412863350 | 5730 | 5720 | 5730 | 5720 | 56 |
| 476 | 20240118 | 110500 | 412542480 | 5720 | 5720 | 5720 | 5720 | 256 |
| 477 | 20240118 | 110400 | 411078160 | 5720 | 5720 | 5720 | 5720 | 67 |
| 478 | 20240118 | 110300 | 410694920 | 5720 | 5720 | 5720 | 5720 | 0 |
| 479 | 20240118 | 110200 | 410694920 | 5720 | 5720 | 5720 | 5720 | 92 |
| 480 | 20240118 | 110100 | 410168680 | 5720 | 5720 | 5720 | 5720 | 40 |
| 481 | 20240118 | 110000 | 409939880 | 5720 | 5720 | 5720 | 5720 | 210 |
| 482 | 20240118 | 105900 | 408738680 | 5710 | 5700 | 5710 | 5700 | 333 |
| 483 | 20240118 | 105800 | 406839580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 484 | 20240118 | 105700 | 406839580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 485 | 20240118 | 105600 | 406839580 | 5680 | 5680 | 5680 | 5680 | 3 |
| 486 | 20240118 | 105500 | 406822540 | 5680 | 5680 | 5680 | 5680 | 24 |
| 487 | 20240118 | 105400 | 406686220 | 5690 | 5700 | 5700 | 5690 | 101 |
| 488 | 20240118 | 105300 | 406110540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 489 | 20240118 | 105200 | 406110540 | 5700 | 5700 | 5700 | 5700 | 387 |
| 490 | 20240118 | 105100 | 403904640 | 5700 | 5700 | 5700 | 5700 | 200 |
| 491 | 20240118 | 105000 | 402764640 | 5700 | 5700 | 5700 | 5700 | 15 |
| 492 | 20240118 | 104900 | 402679140 | 5720 | 5720 | 5720 | 5720 | 100 |
| 493 | 20240118 | 104800 | 402107140 | 5720 | 5720 | 5720 | 5720 | 0 |
| 494 | 20240118 | 104700 | 402107140 | 5720 | 5720 | 5720 | 5710 | 24 |
| 495 | 20240118 | 104600 | 401969880 | 5710 | 5710 | 5720 | 5710 | 61 |
| 496 | 20240118 | 104500 | 401621370 | 5720 | 5680 | 5720 | 5670 | 1100 |
| 497 | 20240118 | 104400 | 395357710 | 5680 | 5700 | 5710 | 5680 | 350 |
| 498 | 20240118 | 104300 | 393365230 | 5690 | 5700 | 5700 | 5690 | 500 |
| 499 | 20240118 | 104200 | 390520170 | 5710 | 5710 | 5710 | 5710 | 0 |
| 500 | 20240118 | 104100 | 390520170 | 5710 | 5710 | 5710 | 5690 | 1005 |
| 501 | 20240118 | 104000 | 384801270 | 5710 | 5710 | 5710 | 5710 | 34 |
| 502 | 20240118 | 103900 | 384607130 | 5720 | 5720 | 5720 | 5720 | 461 |
| 503 | 20240118 | 103800 | 381970210 | 5730 | 5730 | 5730 | 5730 | 0 |
| 504 | 20240118 | 103700 | 381970210 | 5730 | 5730 | 5730 | 5730 | 0 |
| 505 | 20240118 | 103600 | 381970210 | 5730 | 5730 | 5730 | 5730 | 0 |
| 506 | 20240118 | 103500 | 381970210 | 5730 | 5730 | 5730 | 5730 | 0 |
| 507 | 20240118 | 103400 | 381970210 | 5730 | 5730 | 5730 | 5730 | 211 |
| 508 | 20240118 | 103300 | 380761180 | 5720 | 5720 | 5720 | 5720 | 1293 |
| 509 | 20240118 | 103200 | 373365220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 510 | 20240118 | 103100 | 373365220 | 5720 | 5730 | 5730 | 5720 | 75 |
| 511 | 20240118 | 103000 | 372935480 | 5730 | 5730 | 5730 | 5730 | 125 |
| 512 | 20240118 | 102900 | 372219230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 513 | 20240118 | 102800 | 372219230 | 5730 | 5720 | 5730 | 5720 | 11 |
| 514 | 20240118 | 102700 | 372156300 | 5730 | 5730 | 5730 | 5730 | 613 |
| 515 | 20240118 | 102600 | 368643810 | 5730 | 5730 | 5730 | 5730 | 26 |
| 516 | 20240118 | 102500 | 368494830 | 5720 | 5730 | 5730 | 5720 | 502 |
| 517 | 20240118 | 102400 | 365623380 | 5730 | 5730 | 5730 | 5730 | 1023 |
| 518 | 20240118 | 102300 | 359761590 | 5710 | 5710 | 5710 | 5710 | 227 |
| 519 | 20240118 | 102200 | 358465420 | 5710 | 5710 | 5710 | 5710 | 1340 |
| 520 | 20240118 | 102100 | 350814020 | 5720 | 5720 | 5730 | 5720 | 40 |
| 521 | 20240118 | 102000 | 350584930 | 5730 | 5700 | 5730 | 5700 | 937 |
| 522 | 20240118 | 101900 | 345228970 | 5690 | 5690 | 5690 | 5690 | 1 |
| 523 | 20240118 | 101800 | 345223280 | 5690 | 5690 | 5690 | 5690 | 16 |
| 524 | 20240118 | 101700 | 345132240 | 5690 | 5700 | 5700 | 5690 | 696 |
| 525 | 20240118 | 101600 | 341171950 | 5710 | 5710 | 5710 | 5710 | 0 |
| 526 | 20240118 | 101500 | 341171950 | 5710 | 5710 | 5710 | 5710 | 5 |
| 527 | 20240118 | 101400 | 341143400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 528 | 20240118 | 101300 | 341143400 | 5700 | 5700 | 5700 | 5700 | 2 |
| 529 | 20240118 | 101200 | 341132000 | 5700 | 5700 | 5700 | 5700 | 705 |
| 530 | 20240118 | 101100 | 337113500 | 5700 | 5700 | 5700 | 5700 | 516 |
| 531 | 20240118 | 101000 | 334172300 | 5700 | 5700 | 5700 | 5700 | 0 |
| 532 | 20240118 | 100900 | 334172300 | 5700 | 5700 | 5700 | 5700 | 68 |
| 533 | 20240118 | 100800 | 333784700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 534 | 20240118 | 100700 | 333784700 | 5700 | 5710 | 5710 | 5700 | 768 |
| 535 | 20240118 | 100600 | 329402510 | 5720 | 5720 | 5720 | 5720 | 1 |
| 536 | 20240118 | 100500 | 329396790 | 5710 | 5720 | 5720 | 5710 | 2 |
| 537 | 20240118 | 100400 | 329385360 | 5720 | 5720 | 5720 | 5710 | 292 |
| 538 | 20240118 | 100300 | 327717120 | 5720 | 5700 | 5720 | 5700 | 15 |
| 539 | 20240118 | 100200 | 327631560 | 5710 | 5710 | 5710 | 5710 | 86 |
| 540 | 20240118 | 100100 | 327140500 | 5710 | 5700 | 5720 | 5700 | 268 |
| 541 | 20240118 | 100000 | 325610220 | 5700 | 5700 | 5700 | 5700 | 180 |
| 542 | 20240118 | 095900 | 324584220 | 5710 | 5730 | 5730 | 5690 | 1171 |
| 543 | 20240118 | 095800 | 317909950 | 5730 | 5710 | 5730 | 5710 | 4 |
| 544 | 20240118 | 095700 | 317887070 | 5720 | 5700 | 5720 | 5700 | 1524 |
| 545 | 20240118 | 095600 | 309182020 | 5690 | 5690 | 5690 | 5690 | 14 |
| 546 | 20240118 | 095500 | 309102360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 547 | 20240118 | 095400 | 309102360 | 5700 | 5700 | 5700 | 5700 | 1 |
| 548 | 20240118 | 095300 | 309096660 | 5690 | 5700 | 5700 | 5690 | 600 |
| 549 | 20240118 | 095200 | 305677210 | 5700 | 5700 | 5700 | 5700 | 0 |
| 550 | 20240118 | 095100 | 305677210 | 5700 | 5700 | 5710 | 5700 | 196 |
| 551 | 20240118 | 095000 | 304560000 | 5700 | 5700 | 5700 | 5700 | 335 |
| 552 | 20240118 | 094900 | 302650500 | 5680 | 5690 | 5700 | 5680 | 454 |
| 553 | 20240118 | 094800 | 300065770 | 5690 | 5680 | 5690 | 5680 | 82 |
| 554 | 20240118 | 094700 | 299599210 | 5660 | 5680 | 5680 | 5660 | 348 |
| 555 | 20240118 | 094600 | 297626490 | 5680 | 5690 | 5690 | 5680 | 501 |
| 556 | 20240118 | 094500 | 294775910 | 5690 | 5690 | 5690 | 5690 | 100 |
| 557 | 20240118 | 094400 | 294206910 | 5710 | 5700 | 5710 | 5700 | 273 |
| 558 | 20240118 | 094300 | 292649980 | 5700 | 5700 | 5700 | 5700 | 5 |
| 559 | 20240118 | 094200 | 292621480 | 5700 | 5700 | 5710 | 5700 | 250 |
| 560 | 20240118 | 094100 | 291194980 | 5700 | 5710 | 5710 | 5700 | 1700 |
| 561 | 20240118 | 094000 | 281488230 | 5710 | 5710 | 5720 | 5710 | 3407 |
| 562 | 20240118 | 093900 | 262033750 | 5710 | 5690 | 5710 | 5690 | 7466 |
| 563 | 20240118 | 093800 | 219534550 | 5680 | 5660 | 5690 | 5660 | 825 |
| 564 | 20240118 | 093700 | 214846830 | 5650 | 5680 | 5690 | 5650 | 511 |
| 565 | 20240118 | 093600 | 211956500 | 5690 | 5690 | 5690 | 5690 | 42 |
| 566 | 20240118 | 093500 | 211717520 | 5690 | 5680 | 5690 | 5650 | 1160 |
| 567 | 20240118 | 093400 | 205125150 | 5650 | 5660 | 5680 | 5650 | 2452 |
| 568 | 20240118 | 093300 | 191236230 | 5640 | 5680 | 5680 | 5640 | 3104 |
| 569 | 20240118 | 093200 | 173696140 | 5690 | 5690 | 5690 | 5680 | 1247 |
| 570 | 20240118 | 093100 | 166612040 | 5680 | 5680 | 5680 | 5680 | 91 |
| 571 | 20240118 | 093000 | 166095160 | 5670 | 5670 | 5670 | 5650 | 935 |
| 572 | 20240118 | 092900 | 160807970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 573 | 20240118 | 092800 | 160807970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 574 | 20240118 | 092700 | 160807970 | 5680 | 5670 | 5680 | 5650 | 274 |
| 575 | 20240118 | 092600 | 159257390 | 5700 | 5690 | 5700 | 5690 | 340 |
| 576 | 20240118 | 092500 | 157322750 | 5700 | 5670 | 5700 | 5670 | 37 |
| 577 | 20240118 | 092400 | 157112670 | 5670 | 5660 | 5670 | 5660 | 51 |
| 578 | 20240118 | 092300 | 156823510 | 5650 | 5670 | 5670 | 5650 | 1211 |
| 579 | 20240118 | 092200 | 149969320 | 5670 | 5700 | 5700 | 5670 | 433 |
| 580 | 20240118 | 092100 | 147510600 | 5710 | 5700 | 5710 | 5700 | 20 |
| 581 | 20240118 | 092000 | 147396510 | 5680 | 5680 | 5680 | 5680 | 883 |
| 582 | 20240118 | 091900 | 142381070 | 5720 | 5670 | 5720 | 5670 | 2001 |
| 583 | 20240118 | 091800 | 130947710 | 5690 | 5690 | 5720 | 5670 | 496 |
| 584 | 20240118 | 091700 | 128127240 | 5700 | 5690 | 5700 | 5680 | 923 |
| 585 | 20240118 | 091600 | 122868570 | 5690 | 5660 | 5690 | 5660 | 1793 |
| 586 | 20240118 | 091500 | 112673200 | 5680 | 5670 | 5680 | 5660 | 455 |
| 587 | 20240118 | 091400 | 110095300 | 5670 | 5660 | 5670 | 5650 | 1525 |
| 588 | 20240118 | 091300 | 101463800 | 5660 | 5660 | 5660 | 5660 | 154 |
| 589 | 20240118 | 091200 | 100592160 | 5670 | 5670 | 5670 | 5670 | 377 |
| 590 | 20240118 | 091100 | 98454570 | 5670 | 5660 | 5670 | 5660 | 65 |
| 591 | 20240118 | 091000 | 98086170 | 5660 | 5650 | 5660 | 5650 | 276 |
| 592 | 20240118 | 090900 | 96524020 | 5660 | 5660 | 5660 | 5660 | 10 |
| 593 | 20240118 | 090800 | 96467420 | 5650 | 5650 | 5650 | 5640 | 1426 |
| 594 | 20240118 | 090700 | 88410530 | 5640 | 5660 | 5660 | 5630 | 1016 |
| 595 | 20240118 | 090600 | 82673140 | 5650 | 5670 | 5670 | 5640 | 99 |
| 596 | 20240118 | 090500 | 82113120 | 5670 | 5680 | 5680 | 5650 | 630 |
| 597 | 20240118 | 090400 | 78550470 | 5690 | 5670 | 5690 | 5670 | 4003 |
| 598 | 20240118 | 090300 | 55776700 | 5660 | 5620 | 5660 | 5620 | 3977 |
| 599 | 20240118 | 090200 | 33334830 | 5620 | 5630 | 5630 | 5620 | 2508 |
| 600 | 20240118 | 090100 | 19219770 | 5640 | 5620 | 5640 | 5620 | 153 |
| 601 | 20240118 | 090000 | 18358570 | 5620 | 5620 | 5640 | 5620 | 3232 |