31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 3 | 20240119 | 193500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20240119 | 193400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20240119 | 193300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20240119 | 193200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20240119 | 193100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20240119 | 193000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20240119 | 192900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20240119 | 192800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20240119 | 192700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20240119 | 192600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20240119 | 192500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20240119 | 192400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20240119 | 192300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20240119 | 192200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20240119 | 192100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20240119 | 192000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20240119 | 191900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20240119 | 191800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20240119 | 191700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20240119 | 191600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20240119 | 191500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20240119 | 191400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20240119 | 191300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20240119 | 191200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20240119 | 191100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20240119 | 191000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20240119 | 190900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20240119 | 190800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20240119 | 190700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20240119 | 190600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 33 | 20240119 | 190500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20240119 | 190400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20240119 | 190300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20240119 | 190200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20240119 | 190100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20240119 | 190000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20240119 | 185900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20240119 | 185800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20240119 | 185700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20240119 | 185600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20240119 | 185500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20240119 | 185400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20240119 | 185300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20240119 | 185200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20240119 | 185100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20240119 | 185000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20240119 | 184900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20240119 | 184800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20240119 | 184700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20240119 | 184600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20240119 | 184500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20240119 | 184400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20240119 | 184300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20240119 | 184200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20240119 | 184100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20240119 | 184000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20240119 | 183900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20240119 | 183800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20240119 | 183700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20240119 | 183600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 63 | 20240119 | 183500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20240119 | 183400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20240119 | 183300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20240119 | 183200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20240119 | 183100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20240119 | 183000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20240119 | 182900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20240119 | 182800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20240119 | 182700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20240119 | 182600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20240119 | 182500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20240119 | 182400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20240119 | 182300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20240119 | 182200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20240119 | 182100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20240119 | 182000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20240119 | 181900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20240119 | 181800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20240119 | 181700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20240119 | 181600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20240119 | 181500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20240119 | 181400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20240119 | 181300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20240119 | 181200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20240119 | 181100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20240119 | 181000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20240119 | 180900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20240119 | 180800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20240119 | 180700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20240119 | 180600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 93 | 20240119 | 180500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20240119 | 180400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20240119 | 180300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20240119 | 180200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20240119 | 180100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20240119 | 180000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20240119 | 175900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20240119 | 175800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20240119 | 175700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20240119 | 175600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20240119 | 175500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20240119 | 175400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20240119 | 175300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20240119 | 175200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20240119 | 175100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20240119 | 175000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20240119 | 174900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20240119 | 174800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20240119 | 174700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20240119 | 174600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20240119 | 174500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20240119 | 174400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20240119 | 174300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20240119 | 174200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20240119 | 174100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20240119 | 174000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20240119 | 173900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20240119 | 173800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20240119 | 173700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20240119 | 173600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 123 | 20240119 | 173500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20240119 | 173400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20240119 | 173300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20240119 | 173200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20240119 | 173100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20240119 | 173000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20240119 | 172900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20240119 | 172800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20240119 | 172700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20240119 | 172600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20240119 | 172500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20240119 | 172400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20240119 | 172300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20240119 | 172200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20240119 | 172100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20240119 | 172000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20240119 | 171900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20240119 | 171800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20240119 | 171700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20240119 | 171600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20240119 | 171500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20240119 | 171400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20240119 | 171300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20240119 | 171200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20240119 | 171100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20240119 | 171000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20240119 | 170900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20240119 | 170800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20240119 | 170700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20240119 | 170600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 153 | 20240119 | 170500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20240119 | 170400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20240119 | 170300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20240119 | 170200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20240119 | 170100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20240119 | 170000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20240119 | 165900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20240119 | 165800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20240119 | 165700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20240119 | 165600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20240119 | 165500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20240119 | 165400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20240119 | 165300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20240119 | 165200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20240119 | 165100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20240119 | 165000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20240119 | 164900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20240119 | 164800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20240119 | 164700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20240119 | 164600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20240119 | 164500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20240119 | 164400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20240119 | 164300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20240119 | 164200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20240119 | 164100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20240119 | 164000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20240119 | 163900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20240119 | 163800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20240119 | 163700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20240119 | 163600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 183 | 20240119 | 163500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20240119 | 163400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 185 | 20240119 | 163300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 186 | 20240119 | 163200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 187 | 20240119 | 163100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 188 | 20240119 | 163000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 189 | 20240119 | 162900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 190 | 20240119 | 162800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 191 | 20240119 | 162700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 192 | 20240119 | 162600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 193 | 20240119 | 162500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 194 | 20240119 | 162400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 195 | 20240119 | 162300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 196 | 20240119 | 162200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 197 | 20240119 | 162100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 198 | 20240119 | 162000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 199 | 20240119 | 161900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 200 | 20240119 | 161800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 201 | 20240119 | 161700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 202 | 20240119 | 161600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20240119 | 161500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20240119 | 161400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20240119 | 161300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20240119 | 161200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 207 | 20240119 | 161100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 208 | 20240119 | 161000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 209 | 20240119 | 160900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 210 | 20240119 | 160800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 211 | 20240119 | 160700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 212 | 20240119 | 160600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 213 | 20240119 | 160500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 214 | 20240119 | 160400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 215 | 20240119 | 160300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 216 | 20240119 | 160200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 217 | 20240119 | 160100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 218 | 20240119 | 160000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 219 | 20240119 | 155900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 220 | 20240119 | 155800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 221 | 20240119 | 155700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 222 | 20240119 | 155600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 223 | 20240119 | 155500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 224 | 20240119 | 155400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 225 | 20240119 | 155300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 226 | 20240119 | 155200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 227 | 20240119 | 155100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 228 | 20240119 | 155000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 229 | 20240119 | 154900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 230 | 20240119 | 154800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 231 | 20240119 | 154700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 232 | 20240119 | 154600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 233 | 20240119 | 154500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 234 | 20240119 | 154400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 235 | 20240119 | 154300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 236 | 20240119 | 154200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 237 | 20240119 | 154100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 238 | 20240119 | 154000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 239 | 20240119 | 153900 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 240 | 20240119 | 153800 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 241 | 20240119 | 153700 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 242 | 20240119 | 153600 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 243 | 20240119 | 153500 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 244 | 20240119 | 153400 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 245 | 20240119 | 153300 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 246 | 20240119 | 153200 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 247 | 20240119 | 153100 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 248 | 20240119 | 153000 | 1174079940 | 5760 | 5760 | 5760 | 5760 | 3454 |
| 249 | 20240119 | 152900 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 250 | 20240119 | 152800 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 251 | 20240119 | 152700 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 252 | 20240119 | 152600 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 253 | 20240119 | 152500 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 254 | 20240119 | 152400 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 255 | 20240119 | 152300 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 256 | 20240119 | 152200 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 257 | 20240119 | 152100 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 258 | 20240119 | 152000 | 1154184900 | 5750 | 5750 | 5750 | 5750 | 0 |
| 259 | 20240119 | 151900 | 1154184900 | 5750 | 5720 | 5750 | 5720 | 170 |
| 260 | 20240119 | 151800 | 1153208750 | 5760 | 5760 | 5760 | 5760 | 0 |
| 261 | 20240119 | 151700 | 1153208750 | 5760 | 5760 | 5760 | 5760 | 0 |
| 262 | 20240119 | 151600 | 1153208750 | 5760 | 5760 | 5760 | 5760 | 1 |
| 263 | 20240119 | 151500 | 1153202990 | 5720 | 5740 | 5740 | 5710 | 1022 |
| 264 | 20240119 | 151400 | 1147357260 | 5720 | 5740 | 5770 | 5720 | 68 |
| 265 | 20240119 | 151300 | 1146967730 | 5760 | 5740 | 5760 | 5740 | 850 |
| 266 | 20240119 | 151200 | 1142076760 | 5740 | 5710 | 5780 | 5710 | 705 |
| 267 | 20240119 | 151100 | 1138041540 | 5710 | 5710 | 5710 | 5710 | 228 |
| 268 | 20240119 | 151000 | 1136739660 | 5740 | 5730 | 5740 | 5730 | 2232 |
| 269 | 20240119 | 150900 | 1123929590 | 5730 | 5730 | 5730 | 5730 | 10 |
| 270 | 20240119 | 150800 | 1123872290 | 5710 | 5710 | 5710 | 5710 | 0 |
| 271 | 20240119 | 150700 | 1123872290 | 5710 | 5710 | 5710 | 5710 | 100 |
| 272 | 20240119 | 150600 | 1123301290 | 5720 | 5720 | 5720 | 5720 | 251 |
| 273 | 20240119 | 150500 | 1121865570 | 5700 | 5700 | 5700 | 5700 | 3 |
| 274 | 20240119 | 150400 | 1121848470 | 5710 | 5710 | 5710 | 5710 | 60 |
| 275 | 20240119 | 150300 | 1121505870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 276 | 20240119 | 150200 | 1121505870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 277 | 20240119 | 150100 | 1121505870 | 5710 | 5710 | 5710 | 5710 | 393 |
| 278 | 20240119 | 150000 | 1119261840 | 5700 | 5690 | 5700 | 5690 | 1913 |
| 279 | 20240119 | 145900 | 1108361770 | 5690 | 5690 | 5690 | 5690 | 200 |
| 280 | 20240119 | 145800 | 1107223770 | 5700 | 5690 | 5700 | 5690 | 265 |
| 281 | 20240119 | 145700 | 1105715280 | 5690 | 5690 | 5690 | 5690 | 201 |
| 282 | 20240119 | 145600 | 1104571590 | 5690 | 5700 | 5700 | 5690 | 255 |
| 283 | 20240119 | 145500 | 1103120100 | 5700 | 5680 | 5700 | 5680 | 686 |
| 284 | 20240119 | 145400 | 1099218920 | 5680 | 5670 | 5680 | 5670 | 434 |
| 285 | 20240119 | 145300 | 1096755810 | 5670 | 5670 | 5670 | 5670 | 201 |
| 286 | 20240119 | 145200 | 1095616140 | 5670 | 5660 | 5670 | 5660 | 345 |
| 287 | 20240119 | 145100 | 1093662000 | 5660 | 5670 | 5670 | 5660 | 251 |
| 288 | 20240119 | 145000 | 1092240840 | 5660 | 5660 | 5660 | 5660 | 201 |
| 289 | 20240119 | 144900 | 1091103180 | 5660 | 5660 | 5660 | 5660 | 201 |
| 290 | 20240119 | 144800 | 1089965520 | 5670 | 5680 | 5680 | 5670 | 316 |
| 291 | 20240119 | 144700 | 1088172390 | 5690 | 5670 | 5690 | 5670 | 520 |
| 292 | 20240119 | 144600 | 1085219740 | 5660 | 5670 | 5670 | 5660 | 205 |
| 293 | 20240119 | 144500 | 1084059400 | 5670 | 5660 | 5670 | 5660 | 465 |
| 294 | 20240119 | 144400 | 1081425860 | 5670 | 5680 | 5680 | 5670 | 37 |
| 295 | 20240119 | 144300 | 1081216060 | 5670 | 5670 | 5670 | 5670 | 301 |
| 296 | 20240119 | 144200 | 1079509390 | 5680 | 5670 | 5680 | 5670 | 204 |
| 297 | 20240119 | 144100 | 1078352690 | 5680 | 5680 | 5680 | 5670 | 203 |
| 298 | 20240119 | 144000 | 1077201660 | 5670 | 5680 | 5680 | 5670 | 213 |
| 299 | 20240119 | 143900 | 1075993830 | 5680 | 5670 | 5680 | 5670 | 211 |
| 300 | 20240119 | 143800 | 1074797450 | 5670 | 5670 | 5670 | 5670 | 283 |
| 301 | 20240119 | 143700 | 1073192840 | 5680 | 5680 | 5680 | 5680 | 202 |
| 302 | 20240119 | 143600 | 1072045480 | 5670 | 5680 | 5680 | 5670 | 231 |
| 303 | 20240119 | 143500 | 1070733700 | 5670 | 5670 | 5670 | 5670 | 39 |
| 304 | 20240119 | 143400 | 1070512570 | 5670 | 5680 | 5680 | 5670 | 1201 |
| 305 | 20240119 | 143300 | 1063698510 | 5680 | 5680 | 5680 | 5680 | 201 |
| 306 | 20240119 | 143200 | 1062556830 | 5680 | 5680 | 5680 | 5680 | 402 |
| 307 | 20240119 | 143100 | 1060273470 | 5690 | 5690 | 5690 | 5690 | 100 |
| 308 | 20240119 | 143000 | 1059704470 | 5700 | 5690 | 5700 | 5690 | 648 |
| 309 | 20240119 | 142900 | 1056012880 | 5690 | 5690 | 5690 | 5690 | 200 |
| 310 | 20240119 | 142800 | 1054874880 | 5690 | 5690 | 5690 | 5690 | 201 |
| 311 | 20240119 | 142700 | 1053731190 | 5700 | 5700 | 5700 | 5700 | 606 |
| 312 | 20240119 | 142600 | 1050276990 | 5690 | 5690 | 5690 | 5690 | 201 |
| 313 | 20240119 | 142500 | 1049133300 | 5690 | 5690 | 5690 | 5690 | 201 |
| 314 | 20240119 | 142400 | 1047989610 | 5690 | 5690 | 5690 | 5690 | 398 |
| 315 | 20240119 | 142300 | 1045724990 | 5680 | 5680 | 5680 | 5680 | 201 |
| 316 | 20240119 | 142200 | 1044583310 | 5680 | 5670 | 5680 | 5670 | 402 |
| 317 | 20240119 | 142100 | 1042301960 | 5670 | 5680 | 5680 | 5670 | 1070 |
| 318 | 20240119 | 142000 | 1036229260 | 5680 | 5690 | 5690 | 5680 | 205 |
| 319 | 20240119 | 141900 | 1035064820 | 5700 | 5690 | 5700 | 5690 | 258 |
| 320 | 20240119 | 141800 | 1033595920 | 5690 | 5710 | 5710 | 5690 | 3594 |
| 321 | 20240119 | 141700 | 1013124820 | 5710 | 5710 | 5710 | 5710 | 439 |
| 322 | 20240119 | 141600 | 1010618130 | 5720 | 5710 | 5720 | 5710 | 288 |
| 323 | 20240119 | 141500 | 1008973640 | 5720 | 5740 | 5740 | 5710 | 396 |
| 324 | 20240119 | 141400 | 1006705090 | 5740 | 5710 | 5780 | 5710 | 570 |
| 325 | 20240119 | 141300 | 1003435240 | 5710 | 5720 | 5720 | 5700 | 90 |
| 326 | 20240119 | 141200 | 1002921580 | 5720 | 5710 | 5720 | 5710 | 121 |
| 327 | 20240119 | 141100 | 1002230250 | 5710 | 5710 | 5710 | 5710 | 7 |
| 328 | 20240119 | 141000 | 1002190280 | 5710 | 5710 | 5710 | 5700 | 86 |
| 329 | 20240119 | 140900 | 1001699800 | 5710 | 5700 | 5710 | 5700 | 60 |
| 330 | 20240119 | 140800 | 1001357780 | 5700 | 5700 | 5710 | 5700 | 106 |
| 331 | 20240119 | 140700 | 1000753380 | 5710 | 5730 | 5730 | 5700 | 3901 |
| 332 | 20240119 | 140600 | 978471910 | 5730 | 5730 | 5730 | 5730 | 59 |
| 333 | 20240119 | 140500 | 978133840 | 5730 | 5730 | 5730 | 5730 | 824 |
| 334 | 20240119 | 140400 | 973412320 | 5730 | 5730 | 5730 | 5730 | 87 |
| 335 | 20240119 | 140300 | 972913810 | 5730 | 5730 | 5730 | 5730 | 61 |
| 336 | 20240119 | 140200 | 972564280 | 5730 | 5730 | 5730 | 5730 | 85 |
| 337 | 20240119 | 140100 | 972077230 | 5740 | 5740 | 5740 | 5740 | 1010 |
| 338 | 20240119 | 140000 | 966279830 | 5740 | 5740 | 5740 | 5740 | 58 |
| 339 | 20240119 | 135900 | 965946910 | 5740 | 5740 | 5740 | 5740 | 86 |
| 340 | 20240119 | 135800 | 965453270 | 5740 | 5740 | 5740 | 5740 | 86 |
| 341 | 20240119 | 135700 | 964959630 | 5740 | 5740 | 5740 | 5740 | 58 |
| 342 | 20240119 | 135600 | 964626710 | 5740 | 5740 | 5740 | 5740 | 135 |
| 343 | 20240119 | 135500 | 963851810 | 5740 | 5740 | 5740 | 5740 | 58 |
| 344 | 20240119 | 135400 | 963518890 | 5740 | 5740 | 5740 | 5740 | 87 |
| 345 | 20240119 | 135300 | 963019510 | 5740 | 5750 | 5750 | 5740 | 90 |
| 346 | 20240119 | 135200 | 962502860 | 5750 | 5740 | 5750 | 5740 | 64 |
| 347 | 20240119 | 135100 | 962135440 | 5750 | 5750 | 5750 | 5750 | 213 |
| 348 | 20240119 | 135000 | 960910690 | 5750 | 5750 | 5750 | 5750 | 97 |
| 349 | 20240119 | 134900 | 960352940 | 5750 | 5750 | 5750 | 5750 | 58 |
| 350 | 20240119 | 134800 | 960019440 | 5750 | 5750 | 5750 | 5750 | 87 |
| 351 | 20240119 | 134700 | 959519190 | 5750 | 5740 | 5750 | 5740 | 143 |
| 352 | 20240119 | 134600 | 958697790 | 5740 | 5740 | 5740 | 5740 | 58 |
| 353 | 20240119 | 134500 | 958364870 | 5740 | 5740 | 5740 | 5740 | 29 |
| 354 | 20240119 | 134400 | 958198410 | 5750 | 5750 | 5750 | 5750 | 1040 |
| 355 | 20240119 | 134300 | 952218410 | 5750 | 5750 | 5750 | 5750 | 83 |
| 356 | 20240119 | 134200 | 951741160 | 5750 | 5750 | 5750 | 5750 | 286 |
| 357 | 20240119 | 134100 | 950096660 | 5750 | 5750 | 5750 | 5750 | 86 |
| 358 | 20240119 | 134000 | 949602160 | 5750 | 5750 | 5750 | 5750 | 148 |
| 359 | 20240119 | 133900 | 948751160 | 5750 | 5750 | 5750 | 5750 | 87 |
| 360 | 20240119 | 133800 | 948250910 | 5750 | 5750 | 5750 | 5750 | 57 |
| 361 | 20240119 | 133700 | 947923160 | 5750 | 5750 | 5750 | 5750 | 86 |
| 362 | 20240119 | 133600 | 947428660 | 5750 | 5750 | 5750 | 5750 | 86 |
| 363 | 20240119 | 133500 | 946934160 | 5750 | 5750 | 5750 | 5750 | 57 |
| 364 | 20240119 | 133400 | 946606410 | 5750 | 5750 | 5750 | 5750 | 87 |
| 365 | 20240119 | 133300 | 946106160 | 5750 | 5750 | 5750 | 5750 | 86 |
| 366 | 20240119 | 133200 | 945611660 | 5750 | 5750 | 5750 | 5750 | 57 |
| 367 | 20240119 | 133100 | 945283910 | 5750 | 5760 | 5760 | 5750 | 30 |
| 368 | 20240119 | 133000 | 945111400 | 5760 | 5760 | 5760 | 5760 | 29 |
| 369 | 20240119 | 132900 | 944944360 | 5770 | 5750 | 5770 | 5750 | 744 |
| 370 | 20240119 | 132800 | 940658110 | 5760 | 5770 | 5770 | 5760 | 1208 |
| 371 | 20240119 | 132700 | 933696060 | 5770 | 5760 | 5770 | 5760 | 131 |
| 372 | 20240119 | 132600 | 932941470 | 5770 | 5770 | 5780 | 5770 | 160 |
| 373 | 20240119 | 132500 | 932017270 | 5760 | 5760 | 5760 | 5760 | 87 |
| 374 | 20240119 | 132400 | 931516150 | 5770 | 5770 | 5770 | 5770 | 609 |
| 375 | 20240119 | 132300 | 928002220 | 5770 | 5770 | 5780 | 5770 | 189 |
| 376 | 20240119 | 132200 | 926910100 | 5760 | 5810 | 5810 | 5760 | 2372 |
| 377 | 20240119 | 132100 | 913174820 | 5810 | 5810 | 5820 | 5810 | 432 |
| 378 | 20240119 | 132000 | 910661850 | 5800 | 5800 | 5800 | 5800 | 86 |
| 379 | 20240119 | 131900 | 910163050 | 5810 | 5810 | 5810 | 5810 | 5 |
| 380 | 20240119 | 131800 | 910134000 | 5820 | 5820 | 5820 | 5820 | 0 |
| 381 | 20240119 | 131700 | 910134000 | 5820 | 5820 | 5820 | 5820 | 3283 |
| 382 | 20240119 | 131600 | 891026940 | 5810 | 5800 | 5810 | 5800 | 126 |
| 383 | 20240119 | 131500 | 890295230 | 5800 | 5800 | 5800 | 5800 | 0 |
| 384 | 20240119 | 131400 | 890295230 | 5800 | 5800 | 5800 | 5800 | 242 |
| 385 | 20240119 | 131300 | 888891630 | 5800 | 5800 | 5800 | 5800 | 595 |
| 386 | 20240119 | 131200 | 885440630 | 5820 | 5820 | 5820 | 5820 | 0 |
| 387 | 20240119 | 131100 | 885440630 | 5820 | 5820 | 5820 | 5820 | 0 |
| 388 | 20240119 | 131000 | 885440630 | 5820 | 5820 | 5820 | 5820 | 0 |
| 389 | 20240119 | 130900 | 885440630 | 5820 | 5820 | 5820 | 5820 | 124 |
| 390 | 20240119 | 130800 | 884718950 | 5820 | 5820 | 5820 | 5820 | 0 |
| 391 | 20240119 | 130700 | 884718950 | 5820 | 5820 | 5820 | 5820 | 0 |
| 392 | 20240119 | 130600 | 884718950 | 5820 | 5820 | 5820 | 5820 | 1526 |
| 393 | 20240119 | 130500 | 875837630 | 5820 | 5800 | 5820 | 5800 | 1800 |
| 394 | 20240119 | 130400 | 865376070 | 5790 | 5790 | 5790 | 5790 | 0 |
| 395 | 20240119 | 130300 | 865376070 | 5790 | 5780 | 5790 | 5780 | 2926 |
| 396 | 20240119 | 130200 | 848445290 | 5760 | 5760 | 5760 | 5760 | 4 |
| 397 | 20240119 | 130100 | 848422250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 398 | 20240119 | 130000 | 848422250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 399 | 20240119 | 125900 | 848422250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 400 | 20240119 | 125800 | 848422250 | 5750 | 5750 | 5750 | 5750 | 5524 |
| 401 | 20240119 | 125700 | 816659250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 402 | 20240119 | 125600 | 816659250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 403 | 20240119 | 125500 | 816659250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 404 | 20240119 | 125400 | 816659250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 405 | 20240119 | 125300 | 816659250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 406 | 20240119 | 125200 | 816659250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 407 | 20240119 | 125100 | 816659250 | 5750 | 5750 | 5750 | 5750 | 917 |
| 408 | 20240119 | 125000 | 811386500 | 5750 | 5750 | 5750 | 5750 | 0 |
| 409 | 20240119 | 124900 | 811386500 | 5750 | 5760 | 5760 | 5750 | 500 |
| 410 | 20240119 | 124800 | 808511310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 411 | 20240119 | 124700 | 808511310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 412 | 20240119 | 124600 | 808511310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 413 | 20240119 | 124500 | 808511310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 414 | 20240119 | 124400 | 808511310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 415 | 20240119 | 124300 | 808511310 | 5780 | 5770 | 5780 | 5770 | 5196 |
| 416 | 20240119 | 124200 | 778510390 | 5780 | 5780 | 5780 | 5780 | 1576 |
| 417 | 20240119 | 124100 | 769401110 | 5780 | 5780 | 5780 | 5780 | 0 |
| 418 | 20240119 | 124000 | 769401110 | 5780 | 5780 | 5780 | 5780 | 10 |
| 419 | 20240119 | 123900 | 769343310 | 5780 | 5780 | 5780 | 5780 | 15 |
| 420 | 20240119 | 123800 | 769256610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 421 | 20240119 | 123700 | 769256610 | 5780 | 5780 | 5780 | 5780 | 0 |
| 422 | 20240119 | 123600 | 769256610 | 5780 | 5790 | 5790 | 5780 | 354 |
| 423 | 20240119 | 123500 | 767206990 | 5780 | 5780 | 5780 | 5780 | 858 |
| 424 | 20240119 | 123400 | 762247750 | 5780 | 5790 | 5790 | 5780 | 820 |
| 425 | 20240119 | 123300 | 757500150 | 5800 | 5800 | 5800 | 5800 | 3 |
| 426 | 20240119 | 123200 | 757482750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 427 | 20240119 | 123100 | 757482750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 428 | 20240119 | 123000 | 757482750 | 5800 | 5800 | 5800 | 5800 | 40 |
| 429 | 20240119 | 122900 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 430 | 20240119 | 122800 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 431 | 20240119 | 122700 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 432 | 20240119 | 122600 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 433 | 20240119 | 122500 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 434 | 20240119 | 122400 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 435 | 20240119 | 122300 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 436 | 20240119 | 122200 | 757250750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 437 | 20240119 | 122100 | 757250750 | 5800 | 5800 | 5800 | 5800 | 9 |
| 438 | 20240119 | 122000 | 757198550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 439 | 20240119 | 121900 | 757198550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 440 | 20240119 | 121800 | 757198550 | 5800 | 5800 | 5800 | 5800 | 600 |
| 441 | 20240119 | 121700 | 753718550 | 5800 | 5800 | 5800 | 5800 | 600 |
| 442 | 20240119 | 121600 | 750238550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 443 | 20240119 | 121500 | 750238550 | 5800 | 5800 | 5800 | 5800 | 5 |
| 444 | 20240119 | 121400 | 750209550 | 5800 | 5810 | 5810 | 5800 | 27 |
| 445 | 20240119 | 121300 | 750052690 | 5810 | 5810 | 5810 | 5810 | 1103 |
| 446 | 20240119 | 121200 | 743644260 | 5810 | 5800 | 5810 | 5800 | 256 |
| 447 | 20240119 | 121100 | 742157150 | 5800 | 5800 | 5800 | 5800 | 0 |
| 448 | 20240119 | 121000 | 742157150 | 5800 | 5800 | 5800 | 5800 | 0 |
| 449 | 20240119 | 120900 | 742157150 | 5800 | 5800 | 5800 | 5800 | 110 |
| 450 | 20240119 | 120800 | 741519150 | 5800 | 5800 | 5800 | 5800 | 365 |
| 451 | 20240119 | 120700 | 739402150 | 5800 | 5810 | 5810 | 5800 | 610 |
| 452 | 20240119 | 120600 | 735864050 | 5810 | 5800 | 5810 | 5800 | 11 |
| 453 | 20240119 | 120500 | 735800240 | 5800 | 5800 | 5800 | 5800 | 10 |
| 454 | 20240119 | 120400 | 735742240 | 5800 | 5800 | 5800 | 5800 | 1100 |
| 455 | 20240119 | 120300 | 729362240 | 5800 | 5800 | 5800 | 5800 | 434 |
| 456 | 20240119 | 120200 | 726845040 | 5800 | 5800 | 5800 | 5800 | 547 |
| 457 | 20240119 | 120100 | 723672440 | 5800 | 5780 | 5800 | 5780 | 1901 |
| 458 | 20240119 | 120000 | 712664640 | 5780 | 5780 | 5780 | 5780 | 187 |
| 459 | 20240119 | 115900 | 711583780 | 5800 | 5800 | 5800 | 5800 | 0 |
| 460 | 20240119 | 115800 | 711583780 | 5800 | 5790 | 5800 | 5780 | 927 |
| 461 | 20240119 | 115700 | 706217400 | 5800 | 5800 | 5800 | 5800 | 61 |
| 462 | 20240119 | 115600 | 705863600 | 5800 | 5800 | 5800 | 5800 | 5 |
| 463 | 20240119 | 115500 | 705834600 | 5800 | 5800 | 5800 | 5800 | 172 |
| 464 | 20240119 | 115400 | 704837000 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 465 | 20240119 | 115300 | 699037000 | 5800 | 5800 | 5800 | 5800 | 210 |
| 466 | 20240119 | 115200 | 697819000 | 5800 | 5810 | 5810 | 5800 | 6 |
| 467 | 20240119 | 115100 | 697784150 | 5810 | 5800 | 5810 | 5800 | 15 |
| 468 | 20240119 | 115000 | 697697100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 469 | 20240119 | 114900 | 697697100 | 5800 | 5800 | 5800 | 5800 | 0 |
| 470 | 20240119 | 114800 | 697697100 | 5800 | 5800 | 5800 | 5800 | 84 |
| 471 | 20240119 | 114700 | 697209900 | 5800 | 5800 | 5800 | 5800 | 30 |
| 472 | 20240119 | 114600 | 697035900 | 5800 | 5800 | 5800 | 5800 | 100 |
| 473 | 20240119 | 114500 | 696455900 | 5810 | 5810 | 5810 | 5810 | 0 |
| 474 | 20240119 | 114400 | 696455900 | 5810 | 5810 | 5810 | 5810 | 0 |
| 475 | 20240119 | 114300 | 696455900 | 5810 | 5810 | 5810 | 5810 | 200 |
| 476 | 20240119 | 114200 | 695293900 | 5800 | 5800 | 5800 | 5800 | 0 |
| 477 | 20240119 | 114100 | 695293900 | 5800 | 5800 | 5800 | 5800 | 52 |
| 478 | 20240119 | 114000 | 694992300 | 5800 | 5800 | 5800 | 5800 | 87 |
| 479 | 20240119 | 113900 | 694487700 | 5800 | 5800 | 5800 | 5800 | 200 |
| 480 | 20240119 | 113800 | 693327700 | 5810 | 5810 | 5810 | 5810 | 14 |
| 481 | 20240119 | 113700 | 693246360 | 5810 | 5810 | 5810 | 5810 | 186 |
| 482 | 20240119 | 113600 | 692165700 | 5810 | 5810 | 5810 | 5810 | 0 |
| 483 | 20240119 | 113500 | 692165700 | 5810 | 5810 | 5810 | 5810 | 0 |
| 484 | 20240119 | 113400 | 692165700 | 5810 | 5810 | 5810 | 5810 | 15 |
| 485 | 20240119 | 113300 | 692078550 | 5790 | 5790 | 5790 | 5790 | 2040 |
| 486 | 20240119 | 113200 | 680266950 | 5800 | 5800 | 5800 | 5800 | 500 |
| 487 | 20240119 | 113100 | 677366950 | 5810 | 5800 | 5810 | 5800 | 5 |
| 488 | 20240119 | 113000 | 677337920 | 5800 | 5800 | 5800 | 5800 | 483 |
| 489 | 20240119 | 112900 | 674536520 | 5810 | 5810 | 5810 | 5810 | 1810 |
| 490 | 20240119 | 112800 | 664020420 | 5830 | 5830 | 5830 | 5830 | 0 |
| 491 | 20240119 | 112700 | 664020420 | 5830 | 5830 | 5830 | 5830 | 862 |
| 492 | 20240119 | 112600 | 658994960 | 5800 | 5800 | 5800 | 5800 | 0 |
| 493 | 20240119 | 112500 | 658994960 | 5800 | 5800 | 5800 | 5800 | 0 |
| 494 | 20240119 | 112400 | 658994960 | 5800 | 5800 | 5800 | 5800 | 0 |
| 495 | 20240119 | 112300 | 658994960 | 5800 | 5800 | 5800 | 5800 | 0 |
| 496 | 20240119 | 112200 | 658994960 | 5800 | 5800 | 5800 | 5800 | 0 |
| 497 | 20240119 | 112100 | 658994960 | 5800 | 5810 | 5810 | 5800 | 297 |
| 498 | 20240119 | 112000 | 657270490 | 5830 | 5830 | 5830 | 5830 | 0 |
| 499 | 20240119 | 111900 | 657270490 | 5830 | 5830 | 5830 | 5830 | 0 |
| 500 | 20240119 | 111800 | 657270490 | 5830 | 5810 | 5830 | 5810 | 4700 |
| 501 | 20240119 | 111700 | 629931310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 502 | 20240119 | 111600 | 629931310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 503 | 20240119 | 111500 | 629931310 | 5780 | 5780 | 5780 | 5780 | 415 |
| 504 | 20240119 | 111400 | 627532610 | 5750 | 5750 | 5750 | 5750 | 358 |
| 505 | 20240119 | 111300 | 625474110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 506 | 20240119 | 111200 | 625474110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 507 | 20240119 | 111100 | 625474110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 508 | 20240119 | 111000 | 625474110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 509 | 20240119 | 110900 | 625474110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 510 | 20240119 | 110800 | 625474110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 511 | 20240119 | 110700 | 625474110 | 5760 | 5770 | 5770 | 5760 | 100 |
| 512 | 20240119 | 110600 | 624898090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 513 | 20240119 | 110500 | 624898090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 514 | 20240119 | 110400 | 624898090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 515 | 20240119 | 110300 | 624898090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 516 | 20240119 | 110200 | 624898090 | 5760 | 5760 | 5760 | 5760 | 300 |
| 517 | 20240119 | 110100 | 623170090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 518 | 20240119 | 110000 | 623170090 | 5760 | 5760 | 5760 | 5760 | 102 |
| 519 | 20240119 | 105900 | 622582570 | 5780 | 5780 | 5780 | 5780 | 0 |
| 520 | 20240119 | 105800 | 622582570 | 5780 | 5780 | 5780 | 5780 | 5 |
| 521 | 20240119 | 105700 | 622553670 | 5750 | 5760 | 5760 | 5750 | 856 |
| 522 | 20240119 | 105600 | 617629630 | 5760 | 5760 | 5760 | 5760 | 1048 |
| 523 | 20240119 | 105500 | 611593150 | 5790 | 5790 | 5790 | 5790 | 0 |
| 524 | 20240119 | 105400 | 611593150 | 5790 | 5790 | 5790 | 5790 | 0 |
| 525 | 20240119 | 105300 | 611593150 | 5790 | 5790 | 5790 | 5790 | 0 |
| 526 | 20240119 | 105200 | 611593150 | 5790 | 5770 | 5790 | 5770 | 621 |
| 527 | 20240119 | 105100 | 608009960 | 5780 | 5780 | 5780 | 5780 | 425 |
| 528 | 20240119 | 105000 | 605553460 | 5800 | 5800 | 5800 | 5800 | 0 |
| 529 | 20240119 | 104900 | 605553460 | 5800 | 5800 | 5800 | 5800 | 173 |
| 530 | 20240119 | 104800 | 604550060 | 5800 | 5840 | 5840 | 5770 | 9157 |
| 531 | 20240119 | 104700 | 551589650 | 5820 | 5820 | 5820 | 5820 | 1 |
| 532 | 20240119 | 104600 | 551583830 | 5820 | 5820 | 5820 | 5820 | 0 |
| 533 | 20240119 | 104500 | 551583830 | 5820 | 5820 | 5820 | 5820 | 300 |
| 534 | 20240119 | 104400 | 549837830 | 5820 | 5820 | 5820 | 5820 | 18 |
| 535 | 20240119 | 104300 | 549733070 | 5810 | 5810 | 5810 | 5810 | 0 |
| 536 | 20240119 | 104200 | 549733070 | 5810 | 5810 | 5810 | 5810 | 2 |
| 537 | 20240119 | 104100 | 549721450 | 5840 | 5830 | 5840 | 5830 | 30 |
| 538 | 20240119 | 104000 | 549546540 | 5830 | 5830 | 5830 | 5830 | 0 |
| 539 | 20240119 | 103900 | 549546540 | 5830 | 5830 | 5830 | 5830 | 172 |
| 540 | 20240119 | 103800 | 548543780 | 5800 | 5800 | 5800 | 5800 | 51 |
| 541 | 20240119 | 103700 | 548247980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 542 | 20240119 | 103600 | 548247980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 543 | 20240119 | 103500 | 548247980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 544 | 20240119 | 103400 | 548247980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 545 | 20240119 | 103300 | 548247980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 546 | 20240119 | 103200 | 548247980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 547 | 20240119 | 103100 | 548247980 | 5820 | 5820 | 5820 | 5820 | 57 |
| 548 | 20240119 | 103000 | 547916240 | 5820 | 5820 | 5820 | 5820 | 243 |
| 549 | 20240119 | 102900 | 546501980 | 5820 | 5820 | 5820 | 5820 | 20 |
| 550 | 20240119 | 102800 | 546385580 | 5820 | 5820 | 5820 | 5820 | 0 |
| 551 | 20240119 | 102700 | 546385580 | 5820 | 5820 | 5820 | 5820 | 1 |
| 552 | 20240119 | 102600 | 546379760 | 5800 | 5800 | 5800 | 5800 | 200 |
| 553 | 20240119 | 102500 | 545219760 | 5800 | 5790 | 5800 | 5790 | 1564 |
| 554 | 20240119 | 102400 | 536158810 | 5800 | 5810 | 5810 | 5800 | 664 |
| 555 | 20240119 | 102300 | 532307590 | 5810 | 5810 | 5810 | 5810 | 7 |
| 556 | 20240119 | 102200 | 532266920 | 5810 | 5810 | 5810 | 5810 | 0 |
| 557 | 20240119 | 102100 | 532266920 | 5810 | 5810 | 5810 | 5810 | 0 |
| 558 | 20240119 | 102000 | 532266920 | 5810 | 5810 | 5810 | 5810 | 510 |
| 559 | 20240119 | 101900 | 529303820 | 5820 | 5820 | 5820 | 5820 | 603 |
| 560 | 20240119 | 101800 | 525794360 | 5830 | 5830 | 5830 | 5830 | 12 |
| 561 | 20240119 | 101700 | 525724400 | 5840 | 5840 | 5840 | 5840 | 0 |
| 562 | 20240119 | 101600 | 525724400 | 5840 | 5840 | 5840 | 5840 | 41 |
| 563 | 20240119 | 101500 | 525484960 | 5840 | 5840 | 5840 | 5840 | 1607 |
| 564 | 20240119 | 101400 | 516100080 | 5870 | 5870 | 5870 | 5870 | 0 |
| 565 | 20240119 | 101300 | 516100080 | 5870 | 5830 | 5870 | 5830 | 252 |
| 566 | 20240119 | 101200 | 514625400 | 5850 | 5850 | 5850 | 5850 | 85 |
| 567 | 20240119 | 101100 | 514128150 | 5850 | 5850 | 5850 | 5850 | 0 |
| 568 | 20240119 | 101000 | 514128150 | 5850 | 5850 | 5860 | 5850 | 570 |
| 569 | 20240119 | 100900 | 510790100 | 5850 | 5850 | 5850 | 5850 | 398 |
| 570 | 20240119 | 100800 | 508461800 | 5840 | 5830 | 5840 | 5830 | 320 |
| 571 | 20240119 | 100700 | 506593050 | 5830 | 5810 | 5830 | 5810 | 1318 |
| 572 | 20240119 | 100600 | 498913390 | 5810 | 5810 | 5810 | 5810 | 0 |
| 573 | 20240119 | 100500 | 498913390 | 5810 | 5810 | 5820 | 5810 | 551 |
| 574 | 20240119 | 100400 | 495712070 | 5810 | 5810 | 5810 | 5810 | 843 |
| 575 | 20240119 | 100300 | 490814240 | 5810 | 5820 | 5820 | 5810 | 250 |
| 576 | 20240119 | 100200 | 489361640 | 5810 | 5810 | 5810 | 5810 | 0 |
| 577 | 20240119 | 100100 | 489361640 | 5810 | 5810 | 5810 | 5810 | 0 |
| 578 | 20240119 | 100000 | 489361640 | 5810 | 5810 | 5810 | 5810 | 360 |
| 579 | 20240119 | 095900 | 487270040 | 5810 | 5810 | 5810 | 5810 | 0 |
| 580 | 20240119 | 095800 | 487270040 | 5810 | 5810 | 5810 | 5810 | 1 |
| 581 | 20240119 | 095700 | 487264230 | 5810 | 5810 | 5810 | 5810 | 50 |
| 582 | 20240119 | 095600 | 486973730 | 5810 | 5840 | 5840 | 5810 | 2502 |
| 583 | 20240119 | 095500 | 472380390 | 5850 | 5860 | 5870 | 5850 | 1627 |
| 584 | 20240119 | 095400 | 462838080 | 5860 | 5850 | 5870 | 5850 | 1988 |
| 585 | 20240119 | 095300 | 451189650 | 5840 | 5840 | 5840 | 5840 | 200 |
| 586 | 20240119 | 095200 | 450021650 | 5840 | 5840 | 5840 | 5840 | 150 |
| 587 | 20240119 | 095100 | 449145650 | 5840 | 5840 | 5840 | 5840 | 7 |
| 588 | 20240119 | 095000 | 449104770 | 5830 | 5860 | 5860 | 5830 | 208 |
| 589 | 20240119 | 094900 | 447892100 | 5830 | 5850 | 5850 | 5830 | 529 |
| 590 | 20240119 | 094800 | 444803450 | 5830 | 5830 | 5830 | 5830 | 0 |
| 591 | 20240119 | 094700 | 444803450 | 5830 | 5830 | 5830 | 5830 | 1 |
| 592 | 20240119 | 094600 | 444797620 | 5850 | 5850 | 5850 | 5850 | 18 |
| 593 | 20240119 | 094500 | 444692320 | 5850 | 5840 | 5850 | 5840 | 8406 |
| 594 | 20240119 | 094400 | 395570220 | 5840 | 5850 | 5850 | 5840 | 1107 |
| 595 | 20240119 | 094300 | 389096770 | 5860 | 5870 | 5870 | 5860 | 320 |
| 596 | 20240119 | 094200 | 387218870 | 5860 | 5850 | 5860 | 5840 | 4103 |
| 597 | 20240119 | 094100 | 363209640 | 5850 | 5850 | 5850 | 5850 | 1209 |
| 598 | 20240119 | 094000 | 356136990 | 5850 | 5850 | 5850 | 5850 | 539 |
| 599 | 20240119 | 093900 | 352983840 | 5850 | 5850 | 5880 | 5850 | 2324 |
| 600 | 20240119 | 093800 | 339352110 | 5860 | 5860 | 5860 | 5860 | 101 |
| 601 | 20240119 | 093700 | 338760250 | 5860 | 5850 | 5860 | 5850 | 953 |
| 602 | 20240119 | 093600 | 333184670 | 5850 | 5850 | 5850 | 5840 | 693 |
| 603 | 20240119 | 093500 | 329130720 | 5850 | 5840 | 5860 | 5840 | 1075 |
| 604 | 20240119 | 093400 | 322836550 | 5860 | 5850 | 5870 | 5840 | 1904 |
| 605 | 20240119 | 093300 | 311683840 | 5860 | 5820 | 5860 | 5820 | 6015 |
| 606 | 20240119 | 093200 | 276531890 | 5830 | 5830 | 5830 | 5810 | 506 |
| 607 | 20240119 | 093100 | 273583910 | 5830 | 5830 | 5830 | 5830 | 559 |
| 608 | 20240119 | 093000 | 270324940 | 5830 | 5830 | 5840 | 5820 | 1182 |
| 609 | 20240119 | 092900 | 263438480 | 5830 | 5770 | 5830 | 5770 | 3735 |
| 610 | 20240119 | 092800 | 241718920 | 5770 | 5770 | 5770 | 5770 | 800 |
| 611 | 20240119 | 092700 | 237102920 | 5800 | 5800 | 5800 | 5800 | 1376 |
| 612 | 20240119 | 092600 | 229122120 | 5800 | 5800 | 5810 | 5800 | 789 |
| 613 | 20240119 | 092500 | 224545860 | 5820 | 5760 | 5820 | 5760 | 1685 |
| 614 | 20240119 | 092400 | 214761330 | 5780 | 5760 | 5790 | 5760 | 2188 |
| 615 | 20240119 | 092300 | 202120940 | 5770 | 5770 | 5770 | 5770 | 600 |
| 616 | 20240119 | 092200 | 198658940 | 5770 | 5770 | 5770 | 5770 | 832 |
| 617 | 20240119 | 092100 | 193858300 | 5770 | 5770 | 5770 | 5770 | 690 |
| 618 | 20240119 | 092000 | 189877000 | 5760 | 5790 | 5790 | 5760 | 8 |
| 619 | 20240119 | 091900 | 189830770 | 5790 | 5790 | 5790 | 5790 | 170 |
| 620 | 20240119 | 091800 | 188846470 | 5790 | 5790 | 5800 | 5790 | 986 |
| 621 | 20240119 | 091700 | 183137330 | 5780 | 5770 | 5780 | 5750 | 4699 |
| 622 | 20240119 | 091600 | 156001960 | 5770 | 5740 | 5770 | 5740 | 6021 |
| 623 | 20240119 | 091500 | 121362420 | 5740 | 5730 | 5740 | 5730 | 147 |
| 624 | 20240119 | 091400 | 120519650 | 5720 | 5710 | 5740 | 5690 | 163 |
| 625 | 20240119 | 091300 | 119586010 | 5710 | 5740 | 5740 | 5710 | 206 |
| 626 | 20240119 | 091200 | 118408850 | 5690 | 5750 | 5750 | 5690 | 899 |
| 627 | 20240119 | 091100 | 113274700 | 5740 | 5730 | 5740 | 5730 | 3101 |
| 628 | 20240119 | 091000 | 95486010 | 5730 | 5730 | 5730 | 5730 | 2005 |
| 629 | 20240119 | 090900 | 83997360 | 5740 | 5700 | 5740 | 5700 | 3499 |
| 630 | 20240119 | 090800 | 63939160 | 5670 | 5670 | 5670 | 5670 | 300 |
| 631 | 20240119 | 090700 | 62238160 | 5670 | 5680 | 5680 | 5670 | 2290 |
| 632 | 20240119 | 090600 | 49245960 | 5680 | 5680 | 5680 | 5680 | 0 |
| 633 | 20240119 | 090500 | 49245960 | 5680 | 5680 | 5720 | 5680 | 55 |
| 634 | 20240119 | 090400 | 48933360 | 5680 | 5720 | 5720 | 5680 | 701 |
| 635 | 20240119 | 090300 | 44923680 | 5740 | 5680 | 5740 | 5680 | 4578 |
| 636 | 20240119 | 090200 | 18828170 | 5680 | 5680 | 5680 | 5670 | 144 |
| 637 | 20240119 | 090100 | 18010280 | 5680 | 5680 | 5680 | 5680 | 860 |
| 638 | 20240119 | 090000 | 13125480 | 5680 | 5680 | 5680 | 5670 | 2311 |