28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 3 | 20240118 | 183700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20240118 | 183600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20240118 | 183500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20240118 | 183400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20240118 | 183300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20240118 | 183200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20240118 | 183100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20240118 | 183000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20240118 | 182900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20240118 | 182800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20240118 | 182700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20240118 | 182600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20240118 | 182500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20240118 | 182400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20240118 | 182300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20240118 | 182200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20240118 | 182100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20240118 | 182000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20240118 | 181900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20240118 | 181800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20240118 | 181700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20240118 | 181600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20240118 | 181500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20240118 | 181400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20240118 | 181300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20240118 | 181200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20240118 | 181100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20240118 | 181000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20240118 | 180900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20240118 | 180800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 33 | 20240118 | 180700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20240118 | 180600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20240118 | 180500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20240118 | 180400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20240118 | 180300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20240118 | 180200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20240118 | 180100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20240118 | 180000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20240118 | 175900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20240118 | 175800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20240118 | 175700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20240118 | 175600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20240118 | 175500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20240118 | 175400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20240118 | 175300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20240118 | 175200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20240118 | 175100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20240118 | 175000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20240118 | 174900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20240118 | 174800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20240118 | 174700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20240118 | 174600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20240118 | 174500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20240118 | 174400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20240118 | 174300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20240118 | 174200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20240118 | 174100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20240118 | 174000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20240118 | 173900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20240118 | 173800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 63 | 20240118 | 173700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20240118 | 173600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20240118 | 173500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20240118 | 173400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20240118 | 173300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20240118 | 173200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20240118 | 173100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20240118 | 173000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20240118 | 172900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20240118 | 172800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20240118 | 172700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20240118 | 172600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20240118 | 172500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20240118 | 172400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20240118 | 172300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20240118 | 172200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20240118 | 172100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20240118 | 172000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20240118 | 171900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20240118 | 171800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20240118 | 171700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20240118 | 171600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20240118 | 171500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20240118 | 171400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20240118 | 171300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20240118 | 171200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20240118 | 171100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20240118 | 171000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20240118 | 170900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20240118 | 170800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 93 | 20240118 | 170700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20240118 | 170600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20240118 | 170500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20240118 | 170400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20240118 | 170300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20240118 | 170200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20240118 | 170100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20240118 | 170000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20240118 | 165900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20240118 | 165800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20240118 | 165700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20240118 | 165600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20240118 | 165500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20240118 | 165400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20240118 | 165300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20240118 | 165200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20240118 | 165100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20240118 | 165000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20240118 | 164900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20240118 | 164800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20240118 | 164700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20240118 | 164600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20240118 | 164500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20240118 | 164400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20240118 | 164300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20240118 | 164200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20240118 | 164100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20240118 | 164000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20240118 | 163900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20240118 | 163800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 123 | 20240118 | 163700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20240118 | 163600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20240118 | 163500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20240118 | 163400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20240118 | 163300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20240118 | 163200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20240118 | 163100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20240118 | 163000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20240118 | 162900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20240118 | 162800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20240118 | 162700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20240118 | 162600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20240118 | 162500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20240118 | 162400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20240118 | 162300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20240118 | 162200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20240118 | 162100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20240118 | 162000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20240118 | 161900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20240118 | 161800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20240118 | 161700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20240118 | 161600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20240118 | 161500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20240118 | 161400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20240118 | 161300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20240118 | 161200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20240118 | 161100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20240118 | 161000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20240118 | 160900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20240118 | 160800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 153 | 20240118 | 160700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20240118 | 160600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20240118 | 160500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20240118 | 160400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20240118 | 160300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20240118 | 160200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20240118 | 160100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20240118 | 160000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20240118 | 155900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20240118 | 155800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20240118 | 155700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20240118 | 155600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20240118 | 155500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20240118 | 155400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20240118 | 155300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20240118 | 155200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20240118 | 155100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20240118 | 155000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20240118 | 154900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20240118 | 154800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20240118 | 154700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20240118 | 154600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20240118 | 154500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20240118 | 154400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20240118 | 154300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20240118 | 154200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20240118 | 154100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20240118 | 154000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20240118 | 153900 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20240118 | 153800 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 183 | 20240118 | 153700 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20240118 | 153600 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20240118 | 153500 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20240118 | 153400 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20240118 | 153300 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20240118 | 153200 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20240118 | 153100 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20240118 | 153000 | 1520801890 | 5980 | 5980 | 5980 | 5980 | 1841 |
| 191 | 20240118 | 152900 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20240118 | 152800 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20240118 | 152700 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20240118 | 152600 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20240118 | 152500 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20240118 | 152400 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20240118 | 152300 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20240118 | 152200 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20240118 | 152100 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20240118 | 152000 | 1509792710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20240118 | 151900 | 1509792710 | 5980 | 5970 | 5980 | 5970 | 99 |
| 202 | 20240118 | 151800 | 1509200940 | 5990 | 5980 | 5990 | 5960 | 54 |
| 203 | 20240118 | 151700 | 1508877950 | 6000 | 5980 | 6000 | 5980 | 96 |
| 204 | 20240118 | 151600 | 1508303770 | 5980 | 5990 | 5990 | 5970 | 1337 |
| 205 | 20240118 | 151500 | 1500317750 | 6000 | 6000 | 6000 | 5970 | 57 |
| 206 | 20240118 | 151400 | 1499975780 | 6000 | 6000 | 6000 | 6000 | 890 |
| 207 | 20240118 | 151300 | 1494635780 | 6000 | 6000 | 6000 | 6000 | 0 |
| 208 | 20240118 | 151200 | 1494635780 | 6000 | 5960 | 6000 | 5960 | 312 |
| 209 | 20240118 | 151100 | 1492774020 | 6000 | 6000 | 6000 | 5960 | 207 |
| 210 | 20240118 | 151000 | 1491540020 | 6000 | 5960 | 6000 | 5960 | 61 |
| 211 | 20240118 | 150900 | 1491176420 | 6000 | 6010 | 6010 | 5960 | 72 |
| 212 | 20240118 | 150800 | 1490747210 | 6000 | 5980 | 6000 | 5980 | 5062 |
| 213 | 20240118 | 150700 | 1460408200 | 5950 | 5980 | 5990 | 5950 | 648 |
| 214 | 20240118 | 150600 | 1456552210 | 5980 | 5990 | 5990 | 5980 | 152 |
| 215 | 20240118 | 150500 | 1455642950 | 5990 | 5970 | 5990 | 5940 | 474 |
| 216 | 20240118 | 150400 | 1452820010 | 5950 | 5960 | 5970 | 5950 | 510 |
| 217 | 20240118 | 150300 | 1449785320 | 5960 | 5940 | 5960 | 5940 | 772 |
| 218 | 20240118 | 150200 | 1445185440 | 5950 | 5950 | 5950 | 5950 | 148 |
| 219 | 20240118 | 150100 | 1444304840 | 5950 | 5940 | 5950 | 5940 | 100 |
| 220 | 20240118 | 150000 | 1443710340 | 5940 | 5940 | 5940 | 5940 | 525 |
| 221 | 20240118 | 145900 | 1440591840 | 5950 | 5950 | 5950 | 5950 | 34 |
| 222 | 20240118 | 145800 | 1440389540 | 5950 | 5940 | 5950 | 5940 | 1022 |
| 223 | 20240118 | 145700 | 1434315400 | 5950 | 5950 | 5950 | 5950 | 6 |
| 224 | 20240118 | 145600 | 1434279700 | 5950 | 5950 | 5950 | 5950 | 51 |
| 225 | 20240118 | 145500 | 1433976250 | 5930 | 5940 | 5940 | 5930 | 1143 |
| 226 | 20240118 | 145400 | 1427197260 | 5940 | 5940 | 5940 | 5940 | 79 |
| 227 | 20240118 | 145300 | 1426728000 | 5940 | 5940 | 5940 | 5940 | 21 |
| 228 | 20240118 | 145200 | 1426603260 | 5940 | 5950 | 5950 | 5940 | 1020 |
| 229 | 20240118 | 145100 | 1420543260 | 5950 | 5960 | 5960 | 5940 | 69 |
| 230 | 20240118 | 145000 | 1420132700 | 5960 | 5960 | 5960 | 5960 | 100 |
| 231 | 20240118 | 144900 | 1419536700 | 5940 | 5940 | 5940 | 5940 | 416 |
| 232 | 20240118 | 144800 | 1417065660 | 5960 | 5960 | 5960 | 5960 | 232 |
| 233 | 20240118 | 144700 | 1415682940 | 5960 | 5960 | 5960 | 5960 | 104 |
| 234 | 20240118 | 144600 | 1415063100 | 5960 | 5950 | 5960 | 5950 | 2021 |
| 235 | 20240118 | 144500 | 1403037500 | 5950 | 5950 | 5950 | 5950 | 537 |
| 236 | 20240118 | 144400 | 1399842350 | 5950 | 5940 | 5950 | 5940 | 201 |
| 237 | 20240118 | 144300 | 1398646410 | 5940 | 5950 | 5950 | 5940 | 534 |
| 238 | 20240118 | 144200 | 1395469450 | 5950 | 5950 | 5950 | 5940 | 105 |
| 239 | 20240118 | 144100 | 1394844710 | 5940 | 5940 | 5940 | 5940 | 43 |
| 240 | 20240118 | 144000 | 1394589290 | 5950 | 5950 | 5950 | 5950 | 0 |
| 241 | 20240118 | 143900 | 1394589290 | 5950 | 5950 | 5950 | 5950 | 49 |
| 242 | 20240118 | 143800 | 1394297740 | 5950 | 5940 | 5950 | 5940 | 24 |
| 243 | 20240118 | 143700 | 1394154950 | 5940 | 5940 | 5940 | 5940 | 0 |
| 244 | 20240118 | 143600 | 1394154950 | 5940 | 5940 | 5940 | 5940 | 501 |
| 245 | 20240118 | 143500 | 1391179010 | 5950 | 5950 | 5950 | 5940 | 797 |
| 246 | 20240118 | 143400 | 1386439820 | 5950 | 5950 | 5950 | 5950 | 1248 |
| 247 | 20240118 | 143300 | 1379014220 | 5940 | 5940 | 5940 | 5940 | 3518 |
| 248 | 20240118 | 143200 | 1358117300 | 5940 | 5940 | 5940 | 5940 | 750 |
| 249 | 20240118 | 143100 | 1353662300 | 5940 | 5940 | 5940 | 5940 | 0 |
| 250 | 20240118 | 143000 | 1353662300 | 5940 | 5940 | 5940 | 5940 | 1 |
| 251 | 20240118 | 142900 | 1353656360 | 5940 | 5930 | 5940 | 5930 | 131 |
| 252 | 20240118 | 142800 | 1352879260 | 5920 | 5920 | 5920 | 5920 | 557 |
| 253 | 20240118 | 142700 | 1349581820 | 5920 | 5920 | 5930 | 5920 | 730 |
| 254 | 20240118 | 142600 | 1345260160 | 5920 | 5920 | 5920 | 5920 | 0 |
| 255 | 20240118 | 142500 | 1345260160 | 5920 | 5930 | 5930 | 5920 | 397 |
| 256 | 20240118 | 142400 | 1342909650 | 5930 | 5930 | 5930 | 5930 | 100 |
| 257 | 20240118 | 142300 | 1342316650 | 5920 | 5930 | 5930 | 5920 | 282 |
| 258 | 20240118 | 142200 | 1340646750 | 5930 | 5930 | 5930 | 5930 | 923 |
| 259 | 20240118 | 142100 | 1335173360 | 5920 | 5920 | 5920 | 5920 | 300 |
| 260 | 20240118 | 142000 | 1333397360 | 5920 | 5920 | 5920 | 5920 | 303 |
| 261 | 20240118 | 141900 | 1331603600 | 5920 | 5920 | 5920 | 5920 | 1 |
| 262 | 20240118 | 141800 | 1331597680 | 5910 | 5920 | 5920 | 5910 | 60 |
| 263 | 20240118 | 141700 | 1331242580 | 5920 | 5920 | 5920 | 5920 | 10 |
| 264 | 20240118 | 141600 | 1331183380 | 5920 | 5920 | 5920 | 5920 | 0 |
| 265 | 20240118 | 141500 | 1331183380 | 5920 | 5920 | 5920 | 5920 | 11 |
| 266 | 20240118 | 141400 | 1331118260 | 5900 | 5920 | 5920 | 5900 | 627 |
| 267 | 20240118 | 141300 | 1327418420 | 5930 | 5930 | 5930 | 5930 | 1 |
| 268 | 20240118 | 141200 | 1327412490 | 5900 | 5900 | 5900 | 5900 | 300 |
| 269 | 20240118 | 141100 | 1325642490 | 5900 | 5910 | 5910 | 5900 | 47 |
| 270 | 20240118 | 141000 | 1325364880 | 5930 | 5910 | 5930 | 5910 | 33 |
| 271 | 20240118 | 140900 | 1325169250 | 5910 | 5910 | 5910 | 5910 | 19 |
| 272 | 20240118 | 140800 | 1325056960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 273 | 20240118 | 140700 | 1325056960 | 5940 | 5940 | 5940 | 5940 | 1 |
| 274 | 20240118 | 140600 | 1325051020 | 5940 | 5940 | 5940 | 5940 | 0 |
| 275 | 20240118 | 140500 | 1325051020 | 5940 | 5940 | 5940 | 5940 | 1 |
| 276 | 20240118 | 140400 | 1325045080 | 5900 | 5930 | 5940 | 5890 | 1995 |
| 277 | 20240118 | 140300 | 1313221880 | 5890 | 5900 | 5930 | 5890 | 498 |
| 278 | 20240118 | 140200 | 1310283920 | 5900 | 5900 | 5900 | 5900 | 16 |
| 279 | 20240118 | 140100 | 1310189520 | 5880 | 5890 | 5900 | 5880 | 2783 |
| 280 | 20240118 | 140000 | 1293801650 | 5890 | 5880 | 5890 | 5870 | 777 |
| 281 | 20240118 | 135900 | 1289231940 | 5890 | 5890 | 5890 | 5890 | 102 |
| 282 | 20240118 | 135800 | 1288631160 | 5890 | 5890 | 5890 | 5890 | 501 |
| 283 | 20240118 | 135700 | 1285680270 | 5870 | 5890 | 5890 | 5870 | 1295 |
| 284 | 20240118 | 135600 | 1278076900 | 5870 | 5870 | 5870 | 5870 | 0 |
| 285 | 20240118 | 135500 | 1278076900 | 5870 | 5880 | 5880 | 5870 | 89 |
| 286 | 20240118 | 135400 | 1277554220 | 5890 | 5860 | 5890 | 5850 | 3254 |
| 287 | 20240118 | 135300 | 1258512070 | 5870 | 5860 | 5870 | 5860 | 743 |
| 288 | 20240118 | 135200 | 1254158070 | 5860 | 5870 | 5870 | 5860 | 5738 |
| 289 | 20240118 | 135100 | 1220532230 | 5860 | 5880 | 5880 | 5860 | 3284 |
| 290 | 20240118 | 135000 | 1201287830 | 5880 | 5870 | 5880 | 5860 | 1682 |
| 291 | 20240118 | 134900 | 1191421670 | 5870 | 5880 | 5880 | 5860 | 2195 |
| 292 | 20240118 | 134800 | 1178536270 | 5880 | 5880 | 5890 | 5880 | 2584 |
| 293 | 20240118 | 134700 | 1163342140 | 5880 | 5880 | 5880 | 5880 | 0 |
| 294 | 20240118 | 134600 | 1163342140 | 5880 | 5900 | 5900 | 5880 | 616 |
| 295 | 20240118 | 134500 | 1159717880 | 5900 | 5900 | 5900 | 5900 | 48 |
| 296 | 20240118 | 134400 | 1159434680 | 5910 | 5890 | 5910 | 5890 | 1059 |
| 297 | 20240118 | 134300 | 1153197150 | 5890 | 5930 | 5930 | 5890 | 171 |
| 298 | 20240118 | 134200 | 1152189920 | 5890 | 5930 | 5930 | 5890 | 6490 |
| 299 | 20240118 | 134100 | 1113884350 | 5920 | 5930 | 5930 | 5920 | 353 |
| 300 | 20240118 | 134000 | 1111794560 | 5930 | 5910 | 5930 | 5910 | 443 |
| 301 | 20240118 | 133900 | 1109176410 | 5920 | 5920 | 5930 | 5920 | 3170 |
| 302 | 20240118 | 133800 | 1090406010 | 5930 | 5930 | 5930 | 5930 | 11601 |
| 303 | 20240118 | 133700 | 1021612080 | 5930 | 5940 | 5940 | 5930 | 3669 |
| 304 | 20240118 | 133600 | 999834650 | 5950 | 5940 | 5950 | 5940 | 580 |
| 305 | 20240118 | 133500 | 996389170 | 5940 | 5950 | 5950 | 5940 | 170 |
| 306 | 20240118 | 133400 | 995379270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 307 | 20240118 | 133300 | 995379270 | 5940 | 5950 | 5950 | 5940 | 843 |
| 308 | 20240118 | 133200 | 990371450 | 5950 | 5950 | 5950 | 5950 | 15 |
| 309 | 20240118 | 133100 | 990282200 | 5950 | 5950 | 5950 | 5950 | 5 |
| 310 | 20240118 | 133000 | 990252450 | 5950 | 5950 | 5950 | 5940 | 305 |
| 311 | 20240118 | 132900 | 988440470 | 5940 | 5950 | 5950 | 5940 | 668 |
| 312 | 20240118 | 132800 | 984470870 | 5950 | 5950 | 5950 | 5950 | 150 |
| 313 | 20240118 | 132700 | 983578370 | 5950 | 5950 | 5950 | 5950 | 10 |
| 314 | 20240118 | 132600 | 983518870 | 5950 | 5950 | 5950 | 5950 | 10 |
| 315 | 20240118 | 132500 | 983459370 | 5950 | 5940 | 5950 | 5940 | 95 |
| 316 | 20240118 | 132400 | 982894380 | 5950 | 5950 | 5950 | 5950 | 0 |
| 317 | 20240118 | 132300 | 982894380 | 5950 | 5950 | 5950 | 5950 | 27 |
| 318 | 20240118 | 132200 | 982733730 | 5950 | 5950 | 5950 | 5950 | 49 |
| 319 | 20240118 | 132100 | 982442180 | 5950 | 5950 | 5950 | 5950 | 1 |
| 320 | 20240118 | 132000 | 982436230 | 5940 | 5940 | 5940 | 5940 | 200 |
| 321 | 20240118 | 131900 | 981248230 | 5940 | 5940 | 5940 | 5940 | 100 |
| 322 | 20240118 | 131800 | 980654230 | 5950 | 5950 | 5950 | 5950 | 62 |
| 323 | 20240118 | 131700 | 980285330 | 5950 | 5940 | 5950 | 5940 | 102 |
| 324 | 20240118 | 131600 | 979679440 | 5940 | 5940 | 5940 | 5940 | 0 |
| 325 | 20240118 | 131500 | 979679440 | 5940 | 5950 | 5950 | 5940 | 420 |
| 326 | 20240118 | 131400 | 977184440 | 5940 | 5940 | 5940 | 5940 | 327 |
| 327 | 20240118 | 131300 | 975242060 | 5940 | 5950 | 5950 | 5940 | 880 |
| 328 | 20240118 | 131200 | 970012860 | 5950 | 5950 | 5950 | 5950 | 204 |
| 329 | 20240118 | 131100 | 968799060 | 5950 | 5950 | 5950 | 5950 | 0 |
| 330 | 20240118 | 131000 | 968799060 | 5950 | 5950 | 5950 | 5950 | 28 |
| 331 | 20240118 | 130900 | 968632460 | 5950 | 5950 | 5950 | 5950 | 0 |
| 332 | 20240118 | 130800 | 968632460 | 5950 | 5950 | 5950 | 5950 | 1 |
| 333 | 20240118 | 130700 | 968626510 | 5940 | 5950 | 5950 | 5940 | 153 |
| 334 | 20240118 | 130600 | 967716720 | 5950 | 5950 | 5950 | 5950 | 100 |
| 335 | 20240118 | 130500 | 967121720 | 5950 | 5950 | 5950 | 5950 | 0 |
| 336 | 20240118 | 130400 | 967121720 | 5950 | 5950 | 5950 | 5950 | 113 |
| 337 | 20240118 | 130300 | 966449370 | 5950 | 5950 | 5950 | 5950 | 15 |
| 338 | 20240118 | 130200 | 966360120 | 5950 | 5940 | 5950 | 5940 | 1138 |
| 339 | 20240118 | 130100 | 959600370 | 5940 | 5940 | 5950 | 5940 | 3362 |
| 340 | 20240118 | 130000 | 939627590 | 5950 | 5950 | 5950 | 5950 | 337 |
| 341 | 20240118 | 125900 | 937622440 | 5950 | 5950 | 5950 | 5950 | 393 |
| 342 | 20240118 | 125800 | 935284090 | 5950 | 5950 | 5950 | 5950 | 717 |
| 343 | 20240118 | 125700 | 931017940 | 5950 | 5940 | 5950 | 5940 | 888 |
| 344 | 20240118 | 125600 | 925741280 | 5940 | 5950 | 5950 | 5940 | 5018 |
| 345 | 20240118 | 125500 | 895902290 | 5960 | 5960 | 5960 | 5960 | 0 |
| 346 | 20240118 | 125400 | 895902290 | 5960 | 5960 | 5960 | 5960 | 5 |
| 347 | 20240118 | 125300 | 895872490 | 5960 | 5960 | 5960 | 5950 | 180 |
| 348 | 20240118 | 125200 | 894801460 | 5950 | 5950 | 5950 | 5950 | 0 |
| 349 | 20240118 | 125100 | 894801460 | 5950 | 5960 | 5960 | 5950 | 1167 |
| 350 | 20240118 | 125000 | 887846180 | 5960 | 5970 | 5970 | 5960 | 220 |
| 351 | 20240118 | 124900 | 886534780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 352 | 20240118 | 124800 | 886534780 | 5970 | 5970 | 5970 | 5970 | 57 |
| 353 | 20240118 | 124700 | 886194490 | 5970 | 5970 | 5970 | 5970 | 1 |
| 354 | 20240118 | 124600 | 886188520 | 5970 | 5970 | 5970 | 5970 | 75 |
| 355 | 20240118 | 124500 | 885740770 | 5970 | 5970 | 5970 | 5970 | 243 |
| 356 | 20240118 | 124400 | 884290060 | 5970 | 5970 | 5970 | 5960 | 102 |
| 357 | 20240118 | 124300 | 883681770 | 5970 | 5970 | 5970 | 5970 | 0 |
| 358 | 20240118 | 124200 | 883681770 | 5970 | 5970 | 5970 | 5970 | 98 |
| 359 | 20240118 | 124100 | 883096710 | 5970 | 5960 | 5970 | 5960 | 99 |
| 360 | 20240118 | 124000 | 882506400 | 5970 | 5970 | 5970 | 5970 | 512 |
| 361 | 20240118 | 123900 | 879449760 | 5970 | 5960 | 5970 | 5960 | 38 |
| 362 | 20240118 | 123800 | 879223270 | 5970 | 5960 | 5970 | 5960 | 568 |
| 363 | 20240118 | 123700 | 875837710 | 5970 | 5970 | 5970 | 5970 | 1 |
| 364 | 20240118 | 123600 | 875831740 | 5960 | 5960 | 5960 | 5960 | 0 |
| 365 | 20240118 | 123500 | 875831740 | 5960 | 5960 | 5960 | 5960 | 20 |
| 366 | 20240118 | 123400 | 875712540 | 5960 | 5970 | 5970 | 5960 | 205 |
| 367 | 20240118 | 123300 | 874490690 | 5970 | 5970 | 5970 | 5970 | 5 |
| 368 | 20240118 | 123200 | 874460840 | 5970 | 5970 | 5970 | 5970 | 5 |
| 369 | 20240118 | 123100 | 874430990 | 5970 | 5970 | 5970 | 5970 | 0 |
| 370 | 20240118 | 123000 | 874430990 | 5970 | 5970 | 5970 | 5970 | 0 |
| 371 | 20240118 | 122900 | 874430990 | 5970 | 5970 | 5970 | 5970 | 3 |
| 372 | 20240118 | 122800 | 874413080 | 5980 | 5980 | 5980 | 5980 | 1 |
| 373 | 20240118 | 122700 | 874407100 | 5970 | 5970 | 5970 | 5970 | 49 |
| 374 | 20240118 | 122600 | 874114570 | 5970 | 5970 | 5970 | 5970 | 2 |
| 375 | 20240118 | 122500 | 874102630 | 5960 | 5960 | 5960 | 5960 | 100 |
| 376 | 20240118 | 122400 | 873506630 | 5980 | 5980 | 5980 | 5980 | 1 |
| 377 | 20240118 | 122300 | 873500650 | 5960 | 5970 | 5970 | 5960 | 2589 |
| 378 | 20240118 | 122200 | 858061440 | 5970 | 5970 | 5970 | 5970 | 200 |
| 379 | 20240118 | 122100 | 856867440 | 5970 | 5970 | 5970 | 5970 | 19 |
| 380 | 20240118 | 122000 | 856754010 | 5980 | 5990 | 5990 | 5970 | 665 |
| 381 | 20240118 | 121900 | 852776610 | 5990 | 5980 | 5990 | 5980 | 502 |
| 382 | 20240118 | 121800 | 849774640 | 5980 | 5980 | 5980 | 5980 | 3 |
| 383 | 20240118 | 121700 | 849756700 | 5980 | 5980 | 5980 | 5980 | 500 |
| 384 | 20240118 | 121600 | 846766700 | 5990 | 5990 | 5990 | 5990 | 197 |
| 385 | 20240118 | 121500 | 845586670 | 5990 | 5980 | 5990 | 5980 | 24 |
| 386 | 20240118 | 121400 | 845443140 | 5990 | 5980 | 5990 | 5980 | 41 |
| 387 | 20240118 | 121300 | 845197950 | 5980 | 5980 | 5980 | 5980 | 1286 |
| 388 | 20240118 | 121200 | 837507670 | 5980 | 5990 | 5990 | 5980 | 47 |
| 389 | 20240118 | 121100 | 837226510 | 5990 | 5990 | 5990 | 5990 | 27 |
| 390 | 20240118 | 121000 | 837064780 | 5990 | 5990 | 5990 | 5990 | 6 |
| 391 | 20240118 | 120900 | 837028840 | 5990 | 5990 | 5990 | 5990 | 71 |
| 392 | 20240118 | 120800 | 836603550 | 6000 | 5990 | 6000 | 5990 | 67 |
| 393 | 20240118 | 120700 | 836201950 | 5990 | 5990 | 5990 | 5990 | 985 |
| 394 | 20240118 | 120600 | 830301800 | 5990 | 5990 | 5990 | 5990 | 200 |
| 395 | 20240118 | 120500 | 829103800 | 6000 | 6000 | 6000 | 6000 | 1 |
| 396 | 20240118 | 120400 | 829097800 | 5980 | 5980 | 6000 | 5980 | 252 |
| 397 | 20240118 | 120300 | 827590800 | 5980 | 5980 | 5990 | 5980 | 685 |
| 398 | 20240118 | 120200 | 823489740 | 5980 | 5980 | 5990 | 5980 | 656 |
| 399 | 20240118 | 120100 | 819566850 | 6000 | 6000 | 6000 | 6000 | 32 |
| 400 | 20240118 | 120000 | 819374850 | 5990 | 6000 | 6000 | 5980 | 556 |
| 401 | 20240118 | 115900 | 816046240 | 6000 | 6000 | 6000 | 6000 | 0 |
| 402 | 20240118 | 115800 | 816046240 | 6000 | 6000 | 6000 | 6000 | 0 |
| 403 | 20240118 | 115700 | 816046240 | 6000 | 5990 | 6000 | 5990 | 1344 |
| 404 | 20240118 | 115600 | 807995670 | 5990 | 6000 | 6000 | 5990 | 2830 |
| 405 | 20240118 | 115500 | 791017540 | 6010 | 6010 | 6010 | 6010 | 10 |
| 406 | 20240118 | 115400 | 790957440 | 6010 | 6000 | 6010 | 6000 | 338 |
| 407 | 20240118 | 115300 | 788929430 | 6010 | 6010 | 6010 | 6010 | 52 |
| 408 | 20240118 | 115200 | 788616910 | 6000 | 6000 | 6000 | 6000 | 50 |
| 409 | 20240118 | 115100 | 788316910 | 6010 | 6010 | 6010 | 6010 | 11 |
| 410 | 20240118 | 115000 | 788250800 | 6020 | 6010 | 6020 | 6010 | 3 |
| 411 | 20240118 | 114900 | 788232760 | 6010 | 6010 | 6010 | 6010 | 0 |
| 412 | 20240118 | 114800 | 788232760 | 6010 | 6010 | 6010 | 6010 | 206 |
| 413 | 20240118 | 114700 | 786994700 | 6010 | 6020 | 6020 | 6010 | 185 |
| 414 | 20240118 | 114600 | 785882840 | 6010 | 6010 | 6010 | 6010 | 0 |
| 415 | 20240118 | 114500 | 785882840 | 6010 | 6010 | 6010 | 6010 | 700 |
| 416 | 20240118 | 114400 | 781675840 | 6020 | 6020 | 6030 | 6020 | 59 |
| 417 | 20240118 | 114300 | 781320620 | 6020 | 6020 | 6020 | 6020 | 118 |
| 418 | 20240118 | 114200 | 780610260 | 6020 | 6020 | 6020 | 6020 | 3 |
| 419 | 20240118 | 114100 | 780592200 | 6020 | 6020 | 6020 | 6020 | 39 |
| 420 | 20240118 | 114000 | 780357420 | 6030 | 6030 | 6030 | 6030 | 0 |
| 421 | 20240118 | 113900 | 780357420 | 6030 | 6020 | 6030 | 6010 | 1016 |
| 422 | 20240118 | 113800 | 774249460 | 6030 | 6020 | 6030 | 6020 | 401 |
| 423 | 20240118 | 113700 | 771835430 | 6020 | 6020 | 6020 | 6020 | 2880 |
| 424 | 20240118 | 113600 | 754497830 | 6030 | 6030 | 6030 | 6030 | 27 |
| 425 | 20240118 | 113500 | 754335020 | 6030 | 6030 | 6030 | 6020 | 1491 |
| 426 | 20240118 | 113400 | 745349130 | 6030 | 6030 | 6030 | 6030 | 0 |
| 427 | 20240118 | 113300 | 745349130 | 6030 | 6030 | 6030 | 6030 | 1 |
| 428 | 20240118 | 113200 | 745343100 | 6020 | 6020 | 6020 | 6020 | 188 |
| 429 | 20240118 | 113100 | 744211340 | 6030 | 6020 | 6030 | 6020 | 13 |
| 430 | 20240118 | 113000 | 744133030 | 6030 | 6020 | 6030 | 6020 | 8 |
| 431 | 20240118 | 112900 | 744084860 | 6020 | 6030 | 6030 | 6020 | 105 |
| 432 | 20240118 | 112800 | 743452710 | 6030 | 6030 | 6030 | 6030 | 2 |
| 433 | 20240118 | 112700 | 743440650 | 6020 | 6020 | 6020 | 6020 | 12 |
| 434 | 20240118 | 112600 | 743368410 | 6020 | 6010 | 6020 | 6010 | 599 |
| 435 | 20240118 | 112500 | 739768410 | 6020 | 6030 | 6030 | 6020 | 219 |
| 436 | 20240118 | 112400 | 738449430 | 6020 | 6020 | 6020 | 6020 | 100 |
| 437 | 20240118 | 112300 | 737847430 | 6030 | 6030 | 6030 | 6030 | 2 |
| 438 | 20240118 | 112200 | 737835370 | 6020 | 6030 | 6030 | 6020 | 220 |
| 439 | 20240118 | 112100 | 736510770 | 6030 | 6030 | 6030 | 6030 | 578 |
| 440 | 20240118 | 112000 | 733025430 | 6030 | 6030 | 6030 | 6030 | 209 |
| 441 | 20240118 | 111900 | 731765160 | 6030 | 6020 | 6030 | 6020 | 902 |
| 442 | 20240118 | 111800 | 726334570 | 6030 | 6030 | 6030 | 6030 | 301 |
| 443 | 20240118 | 111700 | 724519540 | 6030 | 6030 | 6030 | 6030 | 1 |
| 444 | 20240118 | 111600 | 724513510 | 6020 | 6020 | 6020 | 6020 | 201 |
| 445 | 20240118 | 111500 | 723303490 | 6030 | 6030 | 6030 | 6030 | 594 |
| 446 | 20240118 | 111400 | 719721670 | 6040 | 6040 | 6040 | 6040 | 797 |
| 447 | 20240118 | 111300 | 714907790 | 6040 | 6040 | 6040 | 6040 | 910 |
| 448 | 20240118 | 111200 | 709411390 | 6050 | 6050 | 6050 | 6050 | 0 |
| 449 | 20240118 | 111100 | 709411390 | 6050 | 6050 | 6060 | 6050 | 597 |
| 450 | 20240118 | 111000 | 705797940 | 6060 | 6040 | 6060 | 6040 | 578 |
| 451 | 20240118 | 110900 | 702301440 | 6060 | 6060 | 6060 | 6060 | 0 |
| 452 | 20240118 | 110800 | 702301440 | 6060 | 6050 | 6060 | 6040 | 121 |
| 453 | 20240118 | 110700 | 701570380 | 6060 | 6060 | 6060 | 6060 | 116 |
| 454 | 20240118 | 110600 | 700867420 | 6060 | 6050 | 6060 | 6050 | 809 |
| 455 | 20240118 | 110500 | 695972920 | 6050 | 6050 | 6060 | 6050 | 204 |
| 456 | 20240118 | 110400 | 694738710 | 6070 | 6070 | 6070 | 6070 | 0 |
| 457 | 20240118 | 110300 | 694738710 | 6070 | 6070 | 6070 | 6070 | 27 |
| 458 | 20240118 | 110200 | 694574820 | 6070 | 6070 | 6070 | 6070 | 172 |
| 459 | 20240118 | 110100 | 693530780 | 6070 | 6070 | 6070 | 6070 | 400 |
| 460 | 20240118 | 110000 | 691102780 | 6070 | 6070 | 6070 | 6070 | 0 |
| 461 | 20240118 | 105900 | 691102780 | 6070 | 6070 | 6070 | 6070 | 2014 |
| 462 | 20240118 | 105800 | 678877800 | 6070 | 6070 | 6070 | 6070 | 5152 |
| 463 | 20240118 | 105700 | 647605160 | 6030 | 6050 | 6060 | 6030 | 7015 |
| 464 | 20240118 | 105600 | 605114830 | 6050 | 6040 | 6050 | 6040 | 298 |
| 465 | 20240118 | 105500 | 603313640 | 6030 | 6020 | 6030 | 6020 | 1911 |
| 466 | 20240118 | 105400 | 591793330 | 6020 | 6030 | 6030 | 6020 | 1579 |
| 467 | 20240118 | 105300 | 582274460 | 6030 | 6040 | 6040 | 6030 | 407 |
| 468 | 20240118 | 105200 | 579819980 | 6040 | 6040 | 6040 | 6040 | 3 |
| 469 | 20240118 | 105100 | 579801860 | 6040 | 6040 | 6040 | 6040 | 0 |
| 470 | 20240118 | 105000 | 579801860 | 6040 | 6040 | 6050 | 6040 | 906 |
| 471 | 20240118 | 104900 | 574329350 | 6040 | 6040 | 6040 | 6040 | 33 |
| 472 | 20240118 | 104800 | 574130030 | 6040 | 6040 | 6040 | 6040 | 702 |
| 473 | 20240118 | 104700 | 569889950 | 6050 | 6040 | 6050 | 6040 | 2349 |
| 474 | 20240118 | 104600 | 555684970 | 6050 | 6040 | 6050 | 6040 | 529 |
| 475 | 20240118 | 104500 | 552489530 | 6050 | 6050 | 6050 | 6050 | 100 |
| 476 | 20240118 | 104400 | 551884530 | 6050 | 6030 | 6050 | 6030 | 108 |
| 477 | 20240118 | 104300 | 551233230 | 6030 | 6050 | 6050 | 6030 | 624 |
| 478 | 20240118 | 104200 | 547469860 | 6050 | 6050 | 6050 | 6040 | 1305 |
| 479 | 20240118 | 104100 | 539580610 | 6040 | 6040 | 6040 | 6040 | 1049 |
| 480 | 20240118 | 104000 | 533244650 | 6040 | 6040 | 6040 | 6040 | 104 |
| 481 | 20240118 | 103900 | 532616490 | 6040 | 6040 | 6050 | 6040 | 824 |
| 482 | 20240118 | 103800 | 527636840 | 6040 | 6030 | 6040 | 6030 | 3827 |
| 483 | 20240118 | 103700 | 504523770 | 6030 | 6030 | 6040 | 6030 | 22 |
| 484 | 20240118 | 103600 | 504391100 | 6030 | 6030 | 6030 | 6030 | 74 |
| 485 | 20240118 | 103500 | 503944880 | 6040 | 6030 | 6040 | 6030 | 28 |
| 486 | 20240118 | 103400 | 503775770 | 6030 | 6030 | 6030 | 6030 | 0 |
| 487 | 20240118 | 103300 | 503775770 | 6030 | 6030 | 6030 | 6030 | 1797 |
| 488 | 20240118 | 103200 | 492939860 | 6020 | 6020 | 6020 | 6020 | 1215 |
| 489 | 20240118 | 103100 | 485625560 | 6020 | 6000 | 6020 | 6000 | 1520 |
| 490 | 20240118 | 103000 | 476495640 | 6010 | 6010 | 6010 | 6010 | 42 |
| 491 | 20240118 | 102900 | 476243220 | 6010 | 6010 | 6020 | 6010 | 843 |
| 492 | 20240118 | 102800 | 471175790 | 6020 | 6020 | 6020 | 6020 | 33 |
| 493 | 20240118 | 102700 | 470977130 | 6030 | 6010 | 6030 | 6010 | 167 |
| 494 | 20240118 | 102600 | 469973360 | 6030 | 6010 | 6030 | 6010 | 457 |
| 495 | 20240118 | 102500 | 467221650 | 6010 | 6020 | 6020 | 6010 | 1813 |
| 496 | 20240118 | 102400 | 456309010 | 6020 | 6030 | 6030 | 6020 | 596 |
| 497 | 20240118 | 102300 | 452715820 | 6030 | 6020 | 6030 | 6020 | 271 |
| 498 | 20240118 | 102200 | 451084390 | 6020 | 6020 | 6020 | 6020 | 205 |
| 499 | 20240118 | 102100 | 449850290 | 6020 | 6020 | 6020 | 6020 | 150 |
| 500 | 20240118 | 102000 | 448947290 | 6020 | 6020 | 6020 | 6020 | 145 |
| 501 | 20240118 | 101900 | 448074390 | 6020 | 6020 | 6020 | 6020 | 409 |
| 502 | 20240118 | 101800 | 445612210 | 6020 | 6020 | 6020 | 6020 | 35 |
| 503 | 20240118 | 101700 | 445401510 | 6020 | 6020 | 6020 | 6020 | 237 |
| 504 | 20240118 | 101600 | 443974770 | 6020 | 6020 | 6020 | 6010 | 282 |
| 505 | 20240118 | 101500 | 442279100 | 6020 | 6010 | 6030 | 6010 | 1040 |
| 506 | 20240118 | 101400 | 436020010 | 6010 | 6020 | 6020 | 6010 | 420 |
| 507 | 20240118 | 101300 | 433494800 | 6010 | 6020 | 6020 | 6010 | 683 |
| 508 | 20240118 | 101200 | 429389670 | 6020 | 6020 | 6020 | 6020 | 508 |
| 509 | 20240118 | 101100 | 426331510 | 6020 | 6010 | 6020 | 6010 | 516 |
| 510 | 20240118 | 101000 | 423230330 | 6020 | 6020 | 6020 | 6010 | 1203 |
| 511 | 20240118 | 100900 | 415988660 | 6020 | 6020 | 6020 | 6020 | 6 |
| 512 | 20240118 | 100800 | 415952540 | 6020 | 6020 | 6020 | 6020 | 87 |
| 513 | 20240118 | 100700 | 415428800 | 6020 | 6010 | 6020 | 6010 | 338 |
| 514 | 20240118 | 100600 | 413397160 | 6010 | 6010 | 6010 | 6010 | 108 |
| 515 | 20240118 | 100500 | 412748080 | 6020 | 6010 | 6020 | 6010 | 1717 |
| 516 | 20240118 | 100400 | 402416740 | 6010 | 6020 | 6030 | 6010 | 2112 |
| 517 | 20240118 | 100300 | 389702450 | 6020 | 6010 | 6020 | 6010 | 1940 |
| 518 | 20240118 | 100200 | 378035770 | 6000 | 5990 | 6000 | 5990 | 5040 |
| 519 | 20240118 | 100100 | 347802560 | 5980 | 5990 | 5990 | 5980 | 248 |
| 520 | 20240118 | 100000 | 346319250 | 5990 | 5990 | 5990 | 5990 | 2351 |
| 521 | 20240118 | 095900 | 332236760 | 5980 | 5980 | 5980 | 5980 | 1705 |
| 522 | 20240118 | 095800 | 322040860 | 5980 | 5980 | 5980 | 5980 | 241 |
| 523 | 20240118 | 095700 | 320599680 | 5980 | 5980 | 5980 | 5970 | 164 |
| 524 | 20240118 | 095600 | 319619050 | 5980 | 5980 | 5980 | 5980 | 849 |
| 525 | 20240118 | 095500 | 314542030 | 5980 | 5970 | 5980 | 5960 | 965 |
| 526 | 20240118 | 095400 | 308788550 | 5970 | 5970 | 5970 | 5970 | 32 |
| 527 | 20240118 | 095300 | 308597510 | 5980 | 5970 | 5980 | 5970 | 662 |
| 528 | 20240118 | 095200 | 304645310 | 5970 | 5980 | 5980 | 5970 | 1058 |
| 529 | 20240118 | 095100 | 298329030 | 5970 | 5980 | 5980 | 5970 | 3005 |
| 530 | 20240118 | 095000 | 280389130 | 5980 | 5980 | 5980 | 5980 | 5 |
| 531 | 20240118 | 094900 | 280359230 | 5980 | 5970 | 5980 | 5970 | 486 |
| 532 | 20240118 | 094800 | 277457800 | 5970 | 5960 | 5970 | 5960 | 342 |
| 533 | 20240118 | 094700 | 275419470 | 5960 | 5950 | 5960 | 5950 | 64 |
| 534 | 20240118 | 094600 | 275038390 | 5960 | 5950 | 5960 | 5950 | 536 |
| 535 | 20240118 | 094500 | 271848860 | 5960 | 5960 | 5960 | 5950 | 556 |
| 536 | 20240118 | 094400 | 268538920 | 5960 | 5970 | 5970 | 5960 | 237 |
| 537 | 20240118 | 094300 | 267126260 | 5960 | 5970 | 5970 | 5960 | 273 |
| 538 | 20240118 | 094200 | 265498770 | 5970 | 5960 | 5970 | 5950 | 1415 |
| 539 | 20240118 | 094100 | 257063580 | 5970 | 5970 | 5970 | 5960 | 1097 |
| 540 | 20240118 | 094000 | 250524490 | 5970 | 5970 | 5970 | 5970 | 105 |
| 541 | 20240118 | 093900 | 249897640 | 5980 | 5970 | 5990 | 5970 | 1329 |
| 542 | 20240118 | 093800 | 241951210 | 5970 | 5970 | 5980 | 5970 | 465 |
| 543 | 20240118 | 093700 | 239175010 | 5980 | 5980 | 5980 | 5980 | 6 |
| 544 | 20240118 | 093600 | 239139130 | 5970 | 5980 | 5980 | 5970 | 469 |
| 545 | 20240118 | 093500 | 236338280 | 5990 | 6000 | 6000 | 5990 | 387 |
| 546 | 20240118 | 093400 | 234020110 | 6000 | 6000 | 6000 | 6000 | 590 |
| 547 | 20240118 | 093300 | 230480110 | 6000 | 5990 | 6010 | 5990 | 803 |
| 548 | 20240118 | 093200 | 225663180 | 6010 | 5990 | 6010 | 5990 | 2303 |
| 549 | 20240118 | 093100 | 211852890 | 5980 | 5970 | 5980 | 5970 | 7596 |
| 550 | 20240118 | 093000 | 166492260 | 5970 | 5970 | 5970 | 5970 | 22 |
| 551 | 20240118 | 092900 | 166360920 | 5970 | 5970 | 5970 | 5970 | 11 |
| 552 | 20240118 | 092800 | 166295250 | 5950 | 5970 | 5970 | 5950 | 66 |
| 553 | 20240118 | 092700 | 165901260 | 5970 | 5950 | 5970 | 5950 | 528 |
| 554 | 20240118 | 092600 | 162753830 | 5920 | 5960 | 5960 | 5920 | 1965 |
| 555 | 20240118 | 092500 | 151044040 | 5960 | 5960 | 5960 | 5960 | 1414 |
| 556 | 20240118 | 092400 | 142616600 | 5950 | 5960 | 5960 | 5950 | 60 |
| 557 | 20240118 | 092300 | 142259550 | 5950 | 5950 | 5950 | 5950 | 812 |
| 558 | 20240118 | 092200 | 137428150 | 5950 | 5940 | 5950 | 5910 | 1429 |
| 559 | 20240118 | 092100 | 128979290 | 5940 | 5950 | 5950 | 5940 | 320 |
| 560 | 20240118 | 092000 | 127075490 | 5940 | 5950 | 5950 | 5940 | 331 |
| 561 | 20240118 | 091900 | 125107960 | 5950 | 5930 | 5950 | 5930 | 101 |
| 562 | 20240118 | 091800 | 124509010 | 5930 | 5960 | 5960 | 5930 | 286 |
| 563 | 20240118 | 091700 | 122812790 | 5930 | 5960 | 5970 | 5920 | 505 |
| 564 | 20240118 | 091600 | 119812140 | 5970 | 5970 | 5970 | 5970 | 384 |
| 565 | 20240118 | 091500 | 117519660 | 5970 | 5950 | 5970 | 5950 | 1228 |
| 566 | 20240118 | 091400 | 110200020 | 5950 | 5910 | 5950 | 5910 | 170 |
| 567 | 20240118 | 091300 | 109192850 | 5960 | 5960 | 5960 | 5910 | 122 |
| 568 | 20240118 | 091200 | 108469190 | 5960 | 5940 | 5960 | 5940 | 254 |
| 569 | 20240118 | 091100 | 106959360 | 5930 | 5910 | 5930 | 5870 | 3404 |
| 570 | 20240118 | 091000 | 86890590 | 5900 | 5910 | 5930 | 5900 | 2533 |
| 571 | 20240118 | 090900 | 71930750 | 5910 | 5930 | 5970 | 5910 | 161 |
| 572 | 20240118 | 090800 | 70973700 | 5930 | 5970 | 5970 | 5930 | 1481 |
| 573 | 20240118 | 090700 | 62187490 | 5930 | 5970 | 5970 | 5930 | 1120 |
| 574 | 20240118 | 090600 | 55532920 | 5970 | 5960 | 5970 | 5960 | 42 |
| 575 | 20240118 | 090500 | 55282380 | 5960 | 5980 | 5980 | 5960 | 1354 |
| 576 | 20240118 | 090400 | 47199780 | 5980 | 5980 | 5980 | 5970 | 922 |
| 577 | 20240118 | 090300 | 41689400 | 5970 | 5990 | 6000 | 5970 | 1138 |
| 578 | 20240118 | 090200 | 34886180 | 5990 | 5950 | 5990 | 5950 | 532 |
| 579 | 20240118 | 090100 | 31709800 | 5950 | 5940 | 5950 | 5940 | 1230 |
| 580 | 20240118 | 090000 | 24402200 | 5940 | 5940 | 5950 | 5940 | 4107 |