30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 3 | 20240117 | 191500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240117 | 191400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240117 | 191300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240117 | 191200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240117 | 191100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240117 | 191000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240117 | 190900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240117 | 190800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240117 | 190700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240117 | 190600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240117 | 190500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240117 | 190400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240117 | 190300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240117 | 190200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240117 | 190100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240117 | 190000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240117 | 185900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240117 | 185800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240117 | 185700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240117 | 185600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240117 | 185500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240117 | 185400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240117 | 185300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240117 | 185200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240117 | 185100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240117 | 185000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240117 | 184900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240117 | 184800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240117 | 184700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240117 | 184600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 33 | 20240117 | 184500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240117 | 184400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240117 | 184300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240117 | 184200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240117 | 184100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240117 | 184000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240117 | 183900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240117 | 183800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240117 | 183700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240117 | 183600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240117 | 183500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240117 | 183400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240117 | 183300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240117 | 183200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240117 | 183100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240117 | 183000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240117 | 182900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240117 | 182800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240117 | 182700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240117 | 182600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240117 | 182500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240117 | 182400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240117 | 182300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240117 | 182200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240117 | 182100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240117 | 182000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240117 | 181900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240117 | 181800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240117 | 181700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240117 | 181600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 63 | 20240117 | 181500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240117 | 181400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240117 | 181300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240117 | 181200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240117 | 181100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240117 | 181000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240117 | 180900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240117 | 180800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240117 | 180700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240117 | 180600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240117 | 180500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240117 | 180400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240117 | 180300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240117 | 180200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240117 | 180100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240117 | 180000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240117 | 175900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240117 | 175800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240117 | 175700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240117 | 175600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240117 | 175500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240117 | 175400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240117 | 175300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240117 | 175200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240117 | 175100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240117 | 175000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240117 | 174900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240117 | 174800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240117 | 174700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240117 | 174600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 93 | 20240117 | 174500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240117 | 174400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240117 | 174300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240117 | 174200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240117 | 174100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240117 | 174000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240117 | 173900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240117 | 173800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240117 | 173700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240117 | 173600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240117 | 173500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240117 | 173400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240117 | 173300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240117 | 173200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240117 | 173100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240117 | 173000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240117 | 172900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240117 | 172800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240117 | 172700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240117 | 172600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240117 | 172500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240117 | 172400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240117 | 172300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240117 | 172200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240117 | 172100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240117 | 172000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240117 | 171900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240117 | 171800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240117 | 171700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240117 | 171600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 123 | 20240117 | 171500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240117 | 171400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240117 | 171300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240117 | 171200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240117 | 171100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240117 | 171000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240117 | 170900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240117 | 170800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240117 | 170700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240117 | 170600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240117 | 170500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240117 | 170400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240117 | 170300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240117 | 170200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240117 | 170100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240117 | 170000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240117 | 165900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240117 | 165800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240117 | 165700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240117 | 165600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240117 | 165500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240117 | 165400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240117 | 165300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240117 | 165200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240117 | 165100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240117 | 165000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240117 | 164900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240117 | 164800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240117 | 164700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240117 | 164600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 153 | 20240117 | 164500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240117 | 164400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240117 | 164300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240117 | 164200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240117 | 164100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240117 | 164000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240117 | 163900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240117 | 163800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240117 | 163700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240117 | 163600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240117 | 163500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240117 | 163400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240117 | 163300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240117 | 163200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240117 | 163100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240117 | 163000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240117 | 162900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240117 | 162800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240117 | 162700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240117 | 162600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240117 | 162500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240117 | 162400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240117 | 162300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240117 | 162200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240117 | 162100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240117 | 162000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240117 | 161900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240117 | 161800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240117 | 161700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240117 | 161600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 183 | 20240117 | 161500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240117 | 161400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240117 | 161300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240117 | 161200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240117 | 161100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240117 | 161000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240117 | 160900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240117 | 160800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240117 | 160700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240117 | 160600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240117 | 160500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240117 | 160400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240117 | 160300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240117 | 160200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240117 | 160100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20240117 | 160000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20240117 | 155900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20240117 | 155800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20240117 | 155700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20240117 | 155600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20240117 | 155500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20240117 | 155400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20240117 | 155300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20240117 | 155200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20240117 | 155100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20240117 | 155000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20240117 | 154900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20240117 | 154800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20240117 | 154700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20240117 | 154600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 213 | 20240117 | 154500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20240117 | 154400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20240117 | 154300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20240117 | 154200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20240117 | 154100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20240117 | 154000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20240117 | 153900 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20240117 | 153800 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20240117 | 153700 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20240117 | 153600 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20240117 | 153500 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20240117 | 153400 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20240117 | 153300 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20240117 | 153200 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20240117 | 153100 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20240117 | 153000 | 1389908030 | 5660 | 5660 | 5660 | 5660 | 5059 |
| 229 | 20240117 | 152900 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20240117 | 152800 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20240117 | 152700 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240117 | 152600 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20240117 | 152500 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20240117 | 152400 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20240117 | 152300 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20240117 | 152200 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20240117 | 152100 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20240117 | 152000 | 1361274090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20240117 | 151900 | 1361274090 | 5680 | 5690 | 5690 | 5670 | 10375 |
| 240 | 20240117 | 151800 | 1302283400 | 5690 | 5690 | 5700 | 5690 | 370 |
| 241 | 20240117 | 151700 | 1300178070 | 5700 | 5690 | 5700 | 5690 | 22 |
| 242 | 20240117 | 151600 | 1300052700 | 5690 | 5690 | 5700 | 5690 | 113 |
| 243 | 20240117 | 151500 | 1299409400 | 5690 | 5700 | 5700 | 5690 | 216 |
| 244 | 20240117 | 151400 | 1298178350 | 5690 | 5700 | 5700 | 5690 | 83 |
| 245 | 20240117 | 151300 | 1297705320 | 5690 | 5690 | 5690 | 5690 | 554 |
| 246 | 20240117 | 151200 | 1294553060 | 5690 | 5690 | 5700 | 5690 | 554 |
| 247 | 20240117 | 151100 | 1291400700 | 5700 | 5690 | 5700 | 5690 | 514 |
| 248 | 20240117 | 151000 | 1288471510 | 5690 | 5700 | 5700 | 5690 | 43 |
| 249 | 20240117 | 150900 | 1288226770 | 5690 | 5690 | 5700 | 5690 | 174 |
| 250 | 20240117 | 150800 | 1287236620 | 5690 | 5690 | 5690 | 5690 | 3 |
| 251 | 20240117 | 150700 | 1287219550 | 5690 | 5690 | 5690 | 5690 | 10 |
| 252 | 20240117 | 150600 | 1287162650 | 5690 | 5690 | 5690 | 5690 | 161 |
| 253 | 20240117 | 150500 | 1286246560 | 5690 | 5700 | 5700 | 5690 | 10 |
| 254 | 20240117 | 150400 | 1286189650 | 5700 | 5700 | 5700 | 5700 | 2 |
| 255 | 20240117 | 150300 | 1286178250 | 5690 | 5690 | 5700 | 5690 | 178 |
| 256 | 20240117 | 150200 | 1285165380 | 5700 | 5700 | 5700 | 5700 | 121 |
| 257 | 20240117 | 150100 | 1284475680 | 5690 | 5690 | 5690 | 5690 | 17 |
| 258 | 20240117 | 150000 | 1284378950 | 5690 | 5690 | 5690 | 5680 | 1606 |
| 259 | 20240117 | 145900 | 1275241020 | 5690 | 5680 | 5690 | 5680 | 203 |
| 260 | 20240117 | 145800 | 1274087660 | 5680 | 5680 | 5680 | 5680 | 271 |
| 261 | 20240117 | 145700 | 1272548380 | 5680 | 5690 | 5690 | 5680 | 64 |
| 262 | 20240117 | 145600 | 1272184690 | 5690 | 5680 | 5690 | 5680 | 1356 |
| 263 | 20240117 | 145500 | 1264482550 | 5680 | 5690 | 5690 | 5680 | 7 |
| 264 | 20240117 | 145400 | 1264442770 | 5680 | 5690 | 5690 | 5680 | 14 |
| 265 | 20240117 | 145300 | 1264363120 | 5690 | 5690 | 5690 | 5690 | 1 |
| 266 | 20240117 | 145200 | 1264357430 | 5680 | 5680 | 5690 | 5680 | 386 |
| 267 | 20240117 | 145100 | 1262162800 | 5680 | 5680 | 5680 | 5680 | 5 |
| 268 | 20240117 | 145000 | 1262134400 | 5680 | 5680 | 5680 | 5680 | 13 |
| 269 | 20240117 | 144900 | 1262060560 | 5680 | 5690 | 5690 | 5680 | 130 |
| 270 | 20240117 | 144800 | 1261322140 | 5680 | 5680 | 5690 | 5680 | 206 |
| 271 | 20240117 | 144700 | 1260151970 | 5680 | 5680 | 5680 | 5680 | 216 |
| 272 | 20240117 | 144600 | 1258925090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 273 | 20240117 | 144500 | 1258925090 | 5680 | 5690 | 5690 | 5680 | 36 |
| 274 | 20240117 | 144400 | 1258720310 | 5690 | 5690 | 5690 | 5690 | 250 |
| 275 | 20240117 | 144300 | 1257297810 | 5680 | 5690 | 5690 | 5680 | 272 |
| 276 | 20240117 | 144200 | 1255750230 | 5690 | 5690 | 5690 | 5690 | 36 |
| 277 | 20240117 | 144100 | 1255545390 | 5690 | 5690 | 5690 | 5690 | 132 |
| 278 | 20240117 | 144000 | 1254794310 | 5710 | 5710 | 5710 | 5710 | 1 |
| 279 | 20240117 | 143900 | 1254788600 | 5720 | 5720 | 5720 | 5720 | 0 |
| 280 | 20240117 | 143800 | 1254788600 | 5720 | 5700 | 5720 | 5690 | 149 |
| 281 | 20240117 | 143700 | 1253940330 | 5720 | 5720 | 5720 | 5720 | 0 |
| 282 | 20240117 | 143600 | 1253940330 | 5720 | 5720 | 5720 | 5720 | 1 |
| 283 | 20240117 | 143500 | 1253934610 | 5720 | 5720 | 5720 | 5690 | 2223 |
| 284 | 20240117 | 143400 | 1241257890 | 5710 | 5710 | 5710 | 5710 | 119 |
| 285 | 20240117 | 143300 | 1240578400 | 5710 | 5710 | 5710 | 5710 | 0 |
| 286 | 20240117 | 143200 | 1240578400 | 5710 | 5710 | 5710 | 5710 | 0 |
| 287 | 20240117 | 143100 | 1240578400 | 5710 | 5710 | 5710 | 5710 | 0 |
| 288 | 20240117 | 143000 | 1240578400 | 5710 | 5710 | 5710 | 5710 | 106 |
| 289 | 20240117 | 142900 | 1239973140 | 5710 | 5720 | 5720 | 5710 | 739 |
| 290 | 20240117 | 142800 | 1235746440 | 5730 | 5730 | 5730 | 5730 | 10 |
| 291 | 20240117 | 142700 | 1235689140 | 5720 | 5720 | 5720 | 5720 | 3 |
| 292 | 20240117 | 142600 | 1235671980 | 5730 | 5730 | 5730 | 5730 | 0 |
| 293 | 20240117 | 142500 | 1235671980 | 5730 | 5710 | 5730 | 5710 | 263 |
| 294 | 20240117 | 142400 | 1234170230 | 5710 | 5710 | 5710 | 5710 | 10 |
| 295 | 20240117 | 142300 | 1234113130 | 5710 | 5710 | 5710 | 5710 | 0 |
| 296 | 20240117 | 142200 | 1234113130 | 5710 | 5710 | 5710 | 5710 | 200 |
| 297 | 20240117 | 142100 | 1232971130 | 5710 | 5710 | 5720 | 5710 | 836 |
| 298 | 20240117 | 142000 | 1228197530 | 5710 | 5720 | 5720 | 5710 | 18 |
| 299 | 20240117 | 141900 | 1228094700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 300 | 20240117 | 141800 | 1228094700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 301 | 20240117 | 141700 | 1228094700 | 5710 | 5720 | 5730 | 5710 | 169 |
| 302 | 20240117 | 141600 | 1227128940 | 5720 | 5720 | 5720 | 5720 | 0 |
| 303 | 20240117 | 141500 | 1227128940 | 5720 | 5720 | 5720 | 5720 | 8 |
| 304 | 20240117 | 141400 | 1227083180 | 5720 | 5720 | 5720 | 5720 | 1573 |
| 305 | 20240117 | 141300 | 1218085620 | 5730 | 5770 | 5770 | 5730 | 63 |
| 306 | 20240117 | 141200 | 1217724230 | 5780 | 5710 | 5780 | 5710 | 640 |
| 307 | 20240117 | 141100 | 1214042420 | 5710 | 5730 | 5780 | 5710 | 701 |
| 308 | 20240117 | 141000 | 1210020460 | 5740 | 5700 | 5740 | 5700 | 784 |
| 309 | 20240117 | 140900 | 1205529270 | 5730 | 5730 | 5730 | 5730 | 52 |
| 310 | 20240117 | 140800 | 1205231310 | 5700 | 5710 | 5710 | 5700 | 81 |
| 311 | 20240117 | 140700 | 1204769600 | 5710 | 5710 | 5710 | 5710 | 23 |
| 312 | 20240117 | 140600 | 1204638270 | 5730 | 5740 | 5740 | 5730 | 11 |
| 313 | 20240117 | 140500 | 1204575190 | 5700 | 5770 | 5770 | 5700 | 63 |
| 314 | 20240117 | 140400 | 1204215650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 315 | 20240117 | 140300 | 1204215650 | 5700 | 5700 | 5790 | 5700 | 5563 |
| 316 | 20240117 | 140200 | 1172237310 | 5700 | 5690 | 5700 | 5690 | 15 |
| 317 | 20240117 | 140100 | 1172151910 | 5680 | 5690 | 5690 | 5680 | 1439 |
| 318 | 20240117 | 140000 | 1163964360 | 5690 | 5680 | 5690 | 5680 | 70 |
| 319 | 20240117 | 135900 | 1163566410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 320 | 20240117 | 135800 | 1163566410 | 5680 | 5680 | 5680 | 5680 | 500 |
| 321 | 20240117 | 135700 | 1160726410 | 5680 | 5680 | 5680 | 5680 | 100 |
| 322 | 20240117 | 135600 | 1160158410 | 5680 | 5690 | 5690 | 5680 | 63 |
| 323 | 20240117 | 135500 | 1159800060 | 5690 | 5700 | 5700 | 5690 | 2105 |
| 324 | 20240117 | 135400 | 1147813650 | 5700 | 5730 | 5730 | 5700 | 337 |
| 325 | 20240117 | 135300 | 1145886710 | 5730 | 5730 | 5730 | 5730 | 70 |
| 326 | 20240117 | 135200 | 1145485610 | 5730 | 5730 | 5730 | 5730 | 31 |
| 327 | 20240117 | 135100 | 1145307980 | 5740 | 5740 | 5740 | 5740 | 0 |
| 328 | 20240117 | 135000 | 1145307980 | 5740 | 5710 | 5740 | 5690 | 350 |
| 329 | 20240117 | 134900 | 1143312350 | 5740 | 5730 | 5740 | 5730 | 2005 |
| 330 | 20240117 | 134800 | 1131807980 | 5720 | 5720 | 5720 | 5720 | 282 |
| 331 | 20240117 | 134700 | 1130194940 | 5720 | 5720 | 5720 | 5720 | 5 |
| 332 | 20240117 | 134600 | 1130166340 | 5710 | 5700 | 5710 | 5700 | 287 |
| 333 | 20240117 | 134500 | 1128528910 | 5690 | 5690 | 5690 | 5690 | 1422 |
| 334 | 20240117 | 134400 | 1120437730 | 5690 | 5690 | 5690 | 5690 | 16 |
| 335 | 20240117 | 134300 | 1120346690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 336 | 20240117 | 134200 | 1120346690 | 5680 | 5680 | 5680 | 5680 | 272 |
| 337 | 20240117 | 134100 | 1118801730 | 5680 | 5680 | 5680 | 5680 | 1105 |
| 338 | 20240117 | 134000 | 1112525330 | 5670 | 5670 | 5680 | 5670 | 1074 |
| 339 | 20240117 | 133900 | 1106435720 | 5680 | 5680 | 5680 | 5680 | 8 |
| 340 | 20240117 | 133800 | 1106390280 | 5680 | 5680 | 5680 | 5680 | 6 |
| 341 | 20240117 | 133700 | 1106356200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20240117 | 133600 | 1106356200 | 5680 | 5680 | 5680 | 5680 | 49 |
| 343 | 20240117 | 133500 | 1106077880 | 5680 | 5680 | 5680 | 5680 | 683 |
| 344 | 20240117 | 133400 | 1102198440 | 5680 | 5690 | 5690 | 5680 | 1093 |
| 345 | 20240117 | 133300 | 1095980200 | 5690 | 5690 | 5690 | 5690 | 3 |
| 346 | 20240117 | 133200 | 1095963130 | 5670 | 5680 | 5690 | 5670 | 1999 |
| 347 | 20240117 | 133100 | 1084590180 | 5680 | 5690 | 5690 | 5680 | 90 |
| 348 | 20240117 | 133000 | 1084078960 | 5680 | 5680 | 5680 | 5680 | 33 |
| 349 | 20240117 | 132900 | 1083891520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 350 | 20240117 | 132800 | 1083891520 | 5670 | 5670 | 5670 | 5670 | 100 |
| 351 | 20240117 | 132700 | 1083324520 | 5690 | 5690 | 5690 | 5670 | 3170 |
| 352 | 20240117 | 132600 | 1065315520 | 5690 | 5690 | 5690 | 5690 | 21 |
| 353 | 20240117 | 132500 | 1065196030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 354 | 20240117 | 132400 | 1065196030 | 5690 | 5700 | 5710 | 5690 | 246 |
| 355 | 20240117 | 132300 | 1063794770 | 5700 | 5700 | 5700 | 5700 | 200 |
| 356 | 20240117 | 132200 | 1062654770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 357 | 20240117 | 132100 | 1062654770 | 5700 | 5700 | 5700 | 5700 | 17 |
| 358 | 20240117 | 132000 | 1062557870 | 5690 | 5690 | 5690 | 5690 | 20 |
| 359 | 20240117 | 131900 | 1062444070 | 5690 | 5690 | 5690 | 5690 | 96 |
| 360 | 20240117 | 131800 | 1061897830 | 5690 | 5690 | 5690 | 5690 | 133 |
| 361 | 20240117 | 131700 | 1061141060 | 5690 | 5690 | 5690 | 5690 | 0 |
| 362 | 20240117 | 131600 | 1061141060 | 5690 | 5690 | 5690 | 5690 | 67 |
| 363 | 20240117 | 131500 | 1060759830 | 5680 | 5690 | 5690 | 5680 | 5416 |
| 364 | 20240117 | 131400 | 1029945490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 365 | 20240117 | 131300 | 1029945490 | 5690 | 5690 | 5700 | 5690 | 1657 |
| 366 | 20240117 | 131200 | 1020501410 | 5690 | 5690 | 5690 | 5690 | 10 |
| 367 | 20240117 | 131100 | 1020444510 | 5690 | 5700 | 5700 | 5690 | 730 |
| 368 | 20240117 | 131000 | 1016290620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 369 | 20240117 | 130900 | 1016290620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 370 | 20240117 | 130800 | 1016290620 | 5690 | 5690 | 5690 | 5690 | 34 |
| 371 | 20240117 | 130700 | 1016097160 | 5700 | 5700 | 5700 | 5700 | 0 |
| 372 | 20240117 | 130600 | 1016097160 | 5700 | 5710 | 5710 | 5700 | 6 |
| 373 | 20240117 | 130500 | 1016062950 | 5700 | 5700 | 5700 | 5700 | 19 |
| 374 | 20240117 | 130400 | 1015954650 | 5690 | 5700 | 5700 | 5690 | 40 |
| 375 | 20240117 | 130300 | 1015727040 | 5690 | 5690 | 5690 | 5690 | 4 |
| 376 | 20240117 | 130200 | 1015704280 | 5690 | 5710 | 5710 | 5690 | 46 |
| 377 | 20240117 | 130100 | 1015442510 | 5690 | 5690 | 5690 | 5690 | 200 |
| 378 | 20240117 | 130000 | 1014304510 | 5690 | 5700 | 5700 | 5690 | 55 |
| 379 | 20240117 | 125900 | 1013991060 | 5690 | 5700 | 5710 | 5690 | 3580 |
| 380 | 20240117 | 125800 | 993582040 | 5700 | 5700 | 5700 | 5700 | 184 |
| 381 | 20240117 | 125700 | 992533240 | 5710 | 5710 | 5710 | 5710 | 6 |
| 382 | 20240117 | 125600 | 992498980 | 5710 | 5710 | 5710 | 5710 | 0 |
| 383 | 20240117 | 125500 | 992498980 | 5710 | 5710 | 5710 | 5710 | 4 |
| 384 | 20240117 | 125400 | 992476140 | 5720 | 5720 | 5720 | 5720 | 1 |
| 385 | 20240117 | 125300 | 992470420 | 5710 | 5710 | 5710 | 5700 | 751 |
| 386 | 20240117 | 125200 | 988182710 | 5710 | 5700 | 5710 | 5700 | 2587 |
| 387 | 20240117 | 125100 | 973435810 | 5690 | 5700 | 5700 | 5690 | 101 |
| 388 | 20240117 | 125000 | 972860320 | 5700 | 5700 | 5700 | 5700 | 175 |
| 389 | 20240117 | 124900 | 971862820 | 5690 | 5700 | 5700 | 5690 | 410 |
| 390 | 20240117 | 124800 | 969528290 | 5700 | 5700 | 5700 | 5690 | 835 |
| 391 | 20240117 | 124700 | 964769050 | 5690 | 5690 | 5700 | 5690 | 1270 |
| 392 | 20240117 | 124600 | 957542670 | 5680 | 5680 | 5680 | 5680 | 10 |
| 393 | 20240117 | 124500 | 957485870 | 5690 | 5690 | 5690 | 5680 | 14 |
| 394 | 20240117 | 124400 | 957406260 | 5680 | 5690 | 5690 | 5680 | 74 |
| 395 | 20240117 | 124300 | 956985340 | 5680 | 5690 | 5690 | 5680 | 45 |
| 396 | 20240117 | 124200 | 956729530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 397 | 20240117 | 124100 | 956729530 | 5680 | 5690 | 5690 | 5680 | 4620 |
| 398 | 20240117 | 124000 | 930445540 | 5690 | 5690 | 5690 | 5690 | 31 |
| 399 | 20240117 | 123900 | 930269150 | 5690 | 5720 | 5720 | 5690 | 4119 |
| 400 | 20240117 | 123800 | 906790270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 401 | 20240117 | 123700 | 906790270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 402 | 20240117 | 123600 | 906790270 | 5700 | 5700 | 5700 | 5700 | 0 |
| 403 | 20240117 | 123500 | 906790270 | 5700 | 5700 | 5700 | 5700 | 50 |
| 404 | 20240117 | 123400 | 906505270 | 5700 | 5700 | 5700 | 5700 | 180 |
| 405 | 20240117 | 123300 | 905479270 | 5700 | 5710 | 5710 | 5700 | 172 |
| 406 | 20240117 | 123200 | 904497600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 407 | 20240117 | 123100 | 904497600 | 5710 | 5710 | 5710 | 5710 | 7 |
| 408 | 20240117 | 123000 | 904457630 | 5710 | 5710 | 5710 | 5710 | 97 |
| 409 | 20240117 | 122900 | 903903760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 410 | 20240117 | 122800 | 903903760 | 5700 | 5710 | 5710 | 5700 | 370 |
| 411 | 20240117 | 122700 | 901791740 | 5710 | 5710 | 5710 | 5710 | 8 |
| 412 | 20240117 | 122600 | 901746060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 413 | 20240117 | 122500 | 901746060 | 5700 | 5700 | 5700 | 5700 | 488 |
| 414 | 20240117 | 122400 | 898964460 | 5710 | 5710 | 5710 | 5700 | 112 |
| 415 | 20240117 | 122300 | 898325350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 416 | 20240117 | 122200 | 898325350 | 5700 | 5700 | 5700 | 5700 | 78 |
| 417 | 20240117 | 122100 | 897880750 | 5700 | 5700 | 5710 | 5700 | 33 |
| 418 | 20240117 | 122000 | 897692550 | 5710 | 5700 | 5710 | 5700 | 16 |
| 419 | 20240117 | 121900 | 897601250 | 5700 | 5700 | 5700 | 5700 | 257 |
| 420 | 20240117 | 121800 | 896136350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 421 | 20240117 | 121700 | 896136350 | 5700 | 5700 | 5710 | 5700 | 1166 |
| 422 | 20240117 | 121600 | 889480150 | 5700 | 5720 | 5720 | 5700 | 35 |
| 423 | 20240117 | 121500 | 889280580 | 5700 | 5710 | 5710 | 5700 | 246 |
| 424 | 20240117 | 121400 | 887877390 | 5700 | 5710 | 5710 | 5700 | 222 |
| 425 | 20240117 | 121300 | 886610930 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20240117 | 121200 | 886610930 | 5700 | 5700 | 5700 | 5700 | 73 |
| 427 | 20240117 | 121100 | 886194830 | 5700 | 5700 | 5700 | 5700 | 221 |
| 428 | 20240117 | 121000 | 884935130 | 5710 | 5710 | 5710 | 5710 | 251 |
| 429 | 20240117 | 120900 | 883501920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 430 | 20240117 | 120800 | 883501920 | 5700 | 5700 | 5700 | 5700 | 160 |
| 431 | 20240117 | 120700 | 882589920 | 5700 | 5710 | 5710 | 5700 | 62 |
| 432 | 20240117 | 120600 | 882236220 | 5710 | 5710 | 5710 | 5710 | 1 |
| 433 | 20240117 | 120500 | 882230510 | 5700 | 5710 | 5710 | 5700 | 38 |
| 434 | 20240117 | 120400 | 882013900 | 5720 | 5700 | 5720 | 5700 | 71 |
| 435 | 20240117 | 120300 | 881609180 | 5700 | 5710 | 5710 | 5700 | 1375 |
| 436 | 20240117 | 120200 | 873761400 | 5710 | 5710 | 5710 | 5710 | 10 |
| 437 | 20240117 | 120100 | 873704300 | 5700 | 5700 | 5710 | 5700 | 119 |
| 438 | 20240117 | 120000 | 873025900 | 5710 | 5700 | 5710 | 5700 | 26 |
| 439 | 20240117 | 115900 | 872877530 | 5700 | 5700 | 5700 | 5700 | 244 |
| 440 | 20240117 | 115800 | 871486730 | 5700 | 5710 | 5710 | 5700 | 222 |
| 441 | 20240117 | 115700 | 870220290 | 5700 | 5700 | 5700 | 5700 | 46 |
| 442 | 20240117 | 115600 | 869958090 | 5710 | 5700 | 5710 | 5700 | 65 |
| 443 | 20240117 | 115500 | 869587580 | 5700 | 5700 | 5700 | 5700 | 136 |
| 444 | 20240117 | 115400 | 868812380 | 5700 | 5700 | 5700 | 5700 | 0 |
| 445 | 20240117 | 115300 | 868812380 | 5700 | 5710 | 5710 | 5700 | 152 |
| 446 | 20240117 | 115200 | 867945960 | 5700 | 5700 | 5700 | 5690 | 1174 |
| 447 | 20240117 | 115100 | 861254910 | 5700 | 5700 | 5700 | 5690 | 104 |
| 448 | 20240117 | 115000 | 860662640 | 5690 | 5690 | 5690 | 5690 | 54 |
| 449 | 20240117 | 114900 | 860355380 | 5690 | 5690 | 5700 | 5690 | 275 |
| 450 | 20240117 | 114800 | 858789520 | 5700 | 5700 | 5700 | 5700 | 1367 |
| 451 | 20240117 | 114700 | 850997620 | 5700 | 5700 | 5710 | 5700 | 101 |
| 452 | 20240117 | 114600 | 850421910 | 5700 | 5700 | 5700 | 5700 | 93 |
| 453 | 20240117 | 114500 | 849891810 | 5700 | 5700 | 5700 | 5700 | 15 |
| 454 | 20240117 | 114400 | 849806310 | 5700 | 5700 | 5700 | 5700 | 42 |
| 455 | 20240117 | 114300 | 849566910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 456 | 20240117 | 114200 | 849566910 | 5700 | 5700 | 5700 | 5700 | 36 |
| 457 | 20240117 | 114100 | 849361710 | 5700 | 5700 | 5700 | 5700 | 378 |
| 458 | 20240117 | 114000 | 847207110 | 5700 | 5700 | 5700 | 5700 | 30 |
| 459 | 20240117 | 113900 | 847036110 | 5720 | 5720 | 5720 | 5720 | 1 |
| 460 | 20240117 | 113800 | 847030390 | 5720 | 5720 | 5720 | 5720 | 1 |
| 461 | 20240117 | 113700 | 847024670 | 5720 | 5700 | 5720 | 5700 | 1598 |
| 462 | 20240117 | 113600 | 837898910 | 5700 | 5710 | 5710 | 5700 | 4173 |
| 463 | 20240117 | 113500 | 814112420 | 5720 | 5700 | 5720 | 5700 | 14 |
| 464 | 20240117 | 113400 | 814032480 | 5700 | 5700 | 5700 | 5700 | 36 |
| 465 | 20240117 | 113300 | 813827280 | 5700 | 5720 | 5720 | 5700 | 170 |
| 466 | 20240117 | 113200 | 812858210 | 5710 | 5710 | 5730 | 5700 | 2653 |
| 467 | 20240117 | 113100 | 797709630 | 5730 | 5730 | 5730 | 5730 | 1 |
| 468 | 20240117 | 113000 | 797703900 | 5710 | 5720 | 5730 | 5710 | 777 |
| 469 | 20240117 | 112900 | 793263640 | 5730 | 5720 | 5730 | 5720 | 2 |
| 470 | 20240117 | 112800 | 793252190 | 5730 | 5720 | 5730 | 5720 | 103 |
| 471 | 20240117 | 112700 | 792663020 | 5730 | 5720 | 5730 | 5710 | 160 |
| 472 | 20240117 | 112600 | 791749090 | 5730 | 5720 | 5730 | 5720 | 21 |
| 473 | 20240117 | 112500 | 791628960 | 5730 | 5710 | 5730 | 5710 | 121 |
| 474 | 20240117 | 112400 | 790938030 | 5720 | 5720 | 5730 | 5710 | 583 |
| 475 | 20240117 | 112300 | 787605050 | 5720 | 5720 | 5720 | 5720 | 106 |
| 476 | 20240117 | 112200 | 786998730 | 5720 | 5720 | 5720 | 5720 | 24 |
| 477 | 20240117 | 112100 | 786861450 | 5720 | 5720 | 5720 | 5710 | 166 |
| 478 | 20240117 | 112000 | 785913480 | 5720 | 5730 | 5730 | 5710 | 245 |
| 479 | 20240117 | 111900 | 784514030 | 5710 | 5720 | 5720 | 5710 | 266 |
| 480 | 20240117 | 111800 | 782994520 | 5720 | 5720 | 5720 | 5720 | 7 |
| 481 | 20240117 | 111700 | 782954480 | 5730 | 5720 | 5730 | 5720 | 140 |
| 482 | 20240117 | 111600 | 782153240 | 5710 | 5710 | 5710 | 5710 | 342 |
| 483 | 20240117 | 111500 | 780200420 | 5720 | 5720 | 5720 | 5720 | 900 |
| 484 | 20240117 | 111400 | 775052420 | 5720 | 5720 | 5720 | 5720 | 31 |
| 485 | 20240117 | 111300 | 774875100 | 5720 | 5720 | 5720 | 5720 | 505 |
| 486 | 20240117 | 111200 | 771986500 | 5720 | 5720 | 5720 | 5720 | 101 |
| 487 | 20240117 | 111100 | 771408780 | 5710 | 5720 | 5720 | 5710 | 254 |
| 488 | 20240117 | 111000 | 769956220 | 5740 | 5740 | 5740 | 5740 | 6 |
| 489 | 20240117 | 110900 | 769921780 | 5730 | 5730 | 5730 | 5730 | 95 |
| 490 | 20240117 | 110800 | 769377430 | 5720 | 5720 | 5720 | 5720 | 727 |
| 491 | 20240117 | 110700 | 765218990 | 5710 | 5720 | 5720 | 5710 | 674 |
| 492 | 20240117 | 110600 | 761366590 | 5710 | 5720 | 5720 | 5710 | 76 |
| 493 | 20240117 | 110500 | 760932330 | 5720 | 5720 | 5720 | 5710 | 123 |
| 494 | 20240117 | 110400 | 760229850 | 5720 | 5720 | 5720 | 5710 | 160 |
| 495 | 20240117 | 110300 | 759315650 | 5720 | 5720 | 5720 | 5710 | 143 |
| 496 | 20240117 | 110200 | 758498140 | 5710 | 5710 | 5720 | 5710 | 122 |
| 497 | 20240117 | 110100 | 757801020 | 5710 | 5710 | 5710 | 5710 | 30 |
| 498 | 20240117 | 110000 | 757629720 | 5710 | 5710 | 5710 | 5710 | 100 |
| 499 | 20240117 | 105900 | 757058720 | 5720 | 5710 | 5720 | 5710 | 161 |
| 500 | 20240117 | 105800 | 756139010 | 5710 | 5710 | 5720 | 5710 | 67 |
| 501 | 20240117 | 105700 | 755755940 | 5720 | 5720 | 5720 | 5720 | 60 |
| 502 | 20240117 | 105600 | 755412740 | 5720 | 5730 | 5730 | 5710 | 85 |
| 503 | 20240117 | 105500 | 754926970 | 5730 | 5730 | 5730 | 5730 | 1429 |
| 504 | 20240117 | 105400 | 746738800 | 5710 | 5720 | 5720 | 5710 | 1229 |
| 505 | 20240117 | 105300 | 739711180 | 5730 | 5730 | 5730 | 5720 | 199 |
| 506 | 20240117 | 105200 | 738571410 | 5730 | 5730 | 5730 | 5720 | 215 |
| 507 | 20240117 | 105100 | 737339470 | 5730 | 5730 | 5730 | 5730 | 75 |
| 508 | 20240117 | 105000 | 736909720 | 5720 | 5730 | 5730 | 5720 | 667 |
| 509 | 20240117 | 104900 | 733091920 | 5730 | 5740 | 5740 | 5730 | 91 |
| 510 | 20240117 | 104800 | 732569930 | 5720 | 5730 | 5730 | 5720 | 232 |
| 511 | 20240117 | 104700 | 731242510 | 5740 | 5740 | 5740 | 5740 | 2 |
| 512 | 20240117 | 104600 | 731231030 | 5720 | 5750 | 5750 | 5720 | 20 |
| 513 | 20240117 | 104500 | 731116500 | 5760 | 5720 | 5770 | 5720 | 670 |
| 514 | 20240117 | 104400 | 727264840 | 5720 | 5760 | 5770 | 5720 | 678 |
| 515 | 20240117 | 104300 | 723363540 | 5740 | 5730 | 5770 | 5730 | 893 |
| 516 | 20240117 | 104200 | 718223190 | 5720 | 5720 | 5720 | 5720 | 46 |
| 517 | 20240117 | 104100 | 717960070 | 5730 | 5730 | 5730 | 5720 | 389 |
| 518 | 20240117 | 104000 | 715734870 | 5720 | 5720 | 5720 | 5720 | 880 |
| 519 | 20240117 | 103900 | 710701270 | 5720 | 5720 | 5720 | 5720 | 180 |
| 520 | 20240117 | 103800 | 709671670 | 5730 | 5730 | 5730 | 5730 | 349 |
| 521 | 20240117 | 103700 | 707671900 | 5750 | 5750 | 5750 | 5750 | 3 |
| 522 | 20240117 | 103600 | 707654650 | 5730 | 5760 | 5760 | 5730 | 135 |
| 523 | 20240117 | 103500 | 706880660 | 5770 | 5770 | 5770 | 5770 | 0 |
| 524 | 20240117 | 103400 | 706880660 | 5770 | 5770 | 5770 | 5770 | 50 |
| 525 | 20240117 | 103300 | 706592160 | 5770 | 5770 | 5770 | 5730 | 117 |
| 526 | 20240117 | 103200 | 705921510 | 5770 | 5730 | 5770 | 5730 | 885 |
| 527 | 20240117 | 103100 | 700826740 | 5730 | 5730 | 5730 | 5730 | 7 |
| 528 | 20240117 | 103000 | 700786630 | 5730 | 5740 | 5750 | 5730 | 150 |
| 529 | 20240117 | 102900 | 699926740 | 5740 | 5740 | 5740 | 5740 | 83 |
| 530 | 20240117 | 102800 | 699450320 | 5740 | 5740 | 5740 | 5740 | 105 |
| 531 | 20240117 | 102700 | 698847620 | 5740 | 5740 | 5740 | 5730 | 50 |
| 532 | 20240117 | 102600 | 698560690 | 5730 | 5750 | 5760 | 5730 | 229 |
| 533 | 20240117 | 102500 | 697246960 | 5760 | 5730 | 5760 | 5730 | 35 |
| 534 | 20240117 | 102400 | 697046230 | 5760 | 5730 | 5760 | 5730 | 793 |
| 535 | 20240117 | 102300 | 692487310 | 5740 | 5720 | 5740 | 5720 | 953 |
| 536 | 20240117 | 102200 | 687028040 | 5730 | 5710 | 5730 | 5700 | 970 |
| 537 | 20240117 | 102100 | 681494280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 538 | 20240117 | 102000 | 681494280 | 5710 | 5720 | 5720 | 5710 | 56 |
| 539 | 20240117 | 101900 | 681174500 | 5700 | 5700 | 5730 | 5700 | 1648 |
| 540 | 20240117 | 101800 | 671751330 | 5700 | 5720 | 5720 | 5700 | 244 |
| 541 | 20240117 | 101700 | 670358540 | 5710 | 5710 | 5710 | 5710 | 1005 |
| 542 | 20240117 | 101600 | 664619990 | 5720 | 5720 | 5720 | 5710 | 16 |
| 543 | 20240117 | 101500 | 664528540 | 5710 | 5700 | 5720 | 5700 | 1899 |
| 544 | 20240117 | 101400 | 653680760 | 5700 | 5700 | 5700 | 5700 | 889 |
| 545 | 20240117 | 101300 | 648613460 | 5700 | 5690 | 5700 | 5690 | 6 |
| 546 | 20240117 | 101200 | 648579270 | 5700 | 5700 | 5710 | 5690 | 1103 |
| 547 | 20240117 | 101100 | 642294050 | 5690 | 5700 | 5700 | 5690 | 1597 |
| 548 | 20240117 | 101000 | 633198000 | 5710 | 5710 | 5710 | 5700 | 3411 |
| 549 | 20240117 | 100900 | 613747810 | 5710 | 5710 | 5710 | 5700 | 604 |
| 550 | 20240117 | 100800 | 610304330 | 5720 | 5710 | 5720 | 5700 | 35 |
| 551 | 20240117 | 100700 | 610104350 | 5710 | 5710 | 5720 | 5700 | 125 |
| 552 | 20240117 | 100600 | 609391030 | 5710 | 5720 | 5720 | 5700 | 4861 |
| 553 | 20240117 | 100500 | 581634230 | 5710 | 5720 | 5720 | 5710 | 279 |
| 554 | 20240117 | 100400 | 580039730 | 5710 | 5730 | 5730 | 5710 | 2465 |
| 555 | 20240117 | 100300 | 565944310 | 5730 | 5740 | 5750 | 5720 | 3459 |
| 556 | 20240117 | 100200 | 546115790 | 5750 | 5750 | 5750 | 5740 | 75 |
| 557 | 20240117 | 100100 | 545685140 | 5750 | 5750 | 5750 | 5740 | 36 |
| 558 | 20240117 | 100000 | 545478430 | 5730 | 5750 | 5750 | 5730 | 502 |
| 559 | 20240117 | 095900 | 542595600 | 5750 | 5750 | 5760 | 5750 | 431 |
| 560 | 20240117 | 095800 | 540115340 | 5760 | 5750 | 5770 | 5730 | 5579 |
| 561 | 20240117 | 095700 | 508058520 | 5750 | 5760 | 5760 | 5750 | 548 |
| 562 | 20240117 | 095600 | 504902740 | 5760 | 5770 | 5770 | 5760 | 1932 |
| 563 | 20240117 | 095500 | 493759690 | 5770 | 5790 | 5790 | 5770 | 51 |
| 564 | 20240117 | 095400 | 493465400 | 5770 | 5770 | 5790 | 5770 | 223 |
| 565 | 20240117 | 095300 | 492178650 | 5770 | 5790 | 5790 | 5770 | 132 |
| 566 | 20240117 | 095200 | 491416990 | 5760 | 5780 | 5780 | 5760 | 860 |
| 567 | 20240117 | 095100 | 486456480 | 5770 | 5780 | 5780 | 5770 | 22 |
| 568 | 20240117 | 095000 | 486329490 | 5770 | 5790 | 5790 | 5770 | 375 |
| 569 | 20240117 | 094900 | 484164190 | 5790 | 5790 | 5790 | 5790 | 0 |
| 570 | 20240117 | 094800 | 484164190 | 5790 | 5780 | 5790 | 5770 | 87 |
| 571 | 20240117 | 094700 | 483660720 | 5760 | 5770 | 5780 | 5760 | 403 |
| 572 | 20240117 | 094600 | 481338100 | 5770 | 5780 | 5790 | 5770 | 1066 |
| 573 | 20240117 | 094500 | 475185420 | 5800 | 5780 | 5800 | 5780 | 299 |
| 574 | 20240117 | 094400 | 473455110 | 5800 | 5790 | 5800 | 5780 | 1395 |
| 575 | 20240117 | 094300 | 465388810 | 5790 | 5800 | 5800 | 5790 | 1011 |
| 576 | 20240117 | 094200 | 459525110 | 5790 | 5750 | 5790 | 5750 | 2110 |
| 577 | 20240117 | 094100 | 447365520 | 5780 | 5760 | 5780 | 5750 | 142 |
| 578 | 20240117 | 094000 | 446548360 | 5760 | 5780 | 5780 | 5750 | 1821 |
| 579 | 20240117 | 093900 | 436065590 | 5790 | 5780 | 5790 | 5750 | 1363 |
| 580 | 20240117 | 093800 | 428203730 | 5780 | 5750 | 5780 | 5740 | 1342 |
| 581 | 20240117 | 093700 | 420485540 | 5740 | 5790 | 5790 | 5740 | 3296 |
| 582 | 20240117 | 093600 | 401529400 | 5790 | 5760 | 5790 | 5760 | 1600 |
| 583 | 20240117 | 093500 | 392313220 | 5760 | 5750 | 5760 | 5750 | 495 |
| 584 | 20240117 | 093400 | 389464530 | 5760 | 5790 | 5800 | 5750 | 8422 |
| 585 | 20240117 | 093300 | 340874460 | 5800 | 5830 | 5830 | 5790 | 573 |
| 586 | 20240117 | 093200 | 337552200 | 5800 | 5800 | 5800 | 5800 | 533 |
| 587 | 20240117 | 093100 | 334460800 | 5850 | 5850 | 5850 | 5850 | 3 |
| 588 | 20240117 | 093000 | 334443250 | 5850 | 5860 | 5860 | 5850 | 78 |
| 589 | 20240117 | 092900 | 333986920 | 5830 | 5800 | 5830 | 5800 | 4351 |
| 590 | 20240117 | 092800 | 308750740 | 5790 | 5790 | 5800 | 5780 | 2349 |
| 591 | 20240117 | 092700 | 295141990 | 5800 | 5790 | 5800 | 5780 | 891 |
| 592 | 20240117 | 092600 | 289983600 | 5780 | 5790 | 5790 | 5780 | 211 |
| 593 | 20240117 | 092500 | 288763410 | 5790 | 5780 | 5790 | 5770 | 2905 |
| 594 | 20240117 | 092400 | 271975630 | 5800 | 5800 | 5800 | 5780 | 1886 |
| 595 | 20240117 | 092300 | 261045610 | 5810 | 5830 | 5830 | 5810 | 715 |
| 596 | 20240117 | 092200 | 256885350 | 5860 | 5820 | 5860 | 5820 | 808 |
| 597 | 20240117 | 092100 | 252179350 | 5820 | 5810 | 5820 | 5800 | 1367 |
| 598 | 20240117 | 092000 | 244246660 | 5830 | 5800 | 5830 | 5790 | 1210 |
| 599 | 20240117 | 091900 | 237228300 | 5810 | 5790 | 5810 | 5790 | 1087 |
| 600 | 20240117 | 091800 | 230929790 | 5800 | 5840 | 5850 | 5800 | 8572 |
| 601 | 20240117 | 091700 | 181098410 | 5850 | 5840 | 5850 | 5830 | 1729 |
| 602 | 20240117 | 091600 | 171011120 | 5850 | 5840 | 5850 | 5840 | 316 |
| 603 | 20240117 | 091500 | 169164920 | 5850 | 5860 | 5860 | 5850 | 4365 |
| 604 | 20240117 | 091400 | 143622750 | 5860 | 5930 | 5930 | 5860 | 1263 |
| 605 | 20240117 | 091300 | 136180380 | 5930 | 5860 | 5930 | 5860 | 1150 |
| 606 | 20240117 | 091200 | 129434120 | 5860 | 5880 | 5880 | 5850 | 1865 |
| 607 | 20240117 | 091100 | 118492270 | 5900 | 5900 | 5910 | 5870 | 5618 |
| 608 | 20240117 | 091000 | 85400180 | 5930 | 5910 | 5930 | 5900 | 155 |
| 609 | 20240117 | 090900 | 84484130 | 5910 | 5910 | 5950 | 5900 | 1009 |
| 610 | 20240117 | 090800 | 78513030 | 5920 | 5960 | 5960 | 5920 | 937 |
| 611 | 20240117 | 090700 | 72948430 | 5960 | 5960 | 5960 | 5960 | 629 |
| 612 | 20240117 | 090600 | 69199590 | 5960 | 5960 | 5960 | 5960 | 95 |
| 613 | 20240117 | 090500 | 68633390 | 5970 | 5960 | 5970 | 5960 | 733 |
| 614 | 20240117 | 090400 | 64264700 | 5960 | 5920 | 5960 | 5920 | 66 |
| 615 | 20240117 | 090300 | 63872770 | 5920 | 5900 | 5920 | 5890 | 4112 |
| 616 | 20240117 | 090200 | 39624560 | 5900 | 5920 | 5920 | 5900 | 3357 |
| 617 | 20240117 | 090100 | 19797350 | 5920 | 5920 | 5920 | 5920 | 554 |
| 618 | 20240117 | 090000 | 16517670 | 5920 | 5950 | 5950 | 5920 | 2781 |