30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 190000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 33565 |
| 3 | 20240115 | 185900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20240115 | 185800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20240115 | 185700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20240115 | 185600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20240115 | 185500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20240115 | 185400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20240115 | 185300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20240115 | 185200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20240115 | 185100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20240115 | 185000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20240115 | 184900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20240115 | 184800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20240115 | 184700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20240115 | 184600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20240115 | 184500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20240115 | 184400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20240115 | 184300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20240115 | 184200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20240115 | 184100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20240115 | 184000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20240115 | 183900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20240115 | 183800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20240115 | 183700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20240115 | 183600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20240115 | 183500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20240115 | 183400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20240115 | 183300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20240115 | 183200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20240115 | 183100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20240115 | 183000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 33565 |
| 33 | 20240115 | 182900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20240115 | 182800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20240115 | 182700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20240115 | 182600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20240115 | 182500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20240115 | 182400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20240115 | 182300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20240115 | 182200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20240115 | 182100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20240115 | 182000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20240115 | 181900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20240115 | 181800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20240115 | 181700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20240115 | 181600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20240115 | 181500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20240115 | 181400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20240115 | 181300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20240115 | 181200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20240115 | 181100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20240115 | 181000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20240115 | 180900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20240115 | 180800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20240115 | 180700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20240115 | 180600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20240115 | 180500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20240115 | 180400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20240115 | 180300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20240115 | 180200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20240115 | 180100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20240115 | 180000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 33565 |
| 63 | 20240115 | 175900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20240115 | 175800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20240115 | 175700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20240115 | 175600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20240115 | 175500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20240115 | 175400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20240115 | 175300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20240115 | 175200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20240115 | 175100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20240115 | 175000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20240115 | 174900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20240115 | 174800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20240115 | 174700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20240115 | 174600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20240115 | 174500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20240115 | 174400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20240115 | 174300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20240115 | 174200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20240115 | 174100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20240115 | 174000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20240115 | 173900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20240115 | 173800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20240115 | 173700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20240115 | 173600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20240115 | 173500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20240115 | 173400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20240115 | 173300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20240115 | 173200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20240115 | 173100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20240115 | 173000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 33565 |
| 93 | 20240115 | 172900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20240115 | 172800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20240115 | 172700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20240115 | 172600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20240115 | 172500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20240115 | 172400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20240115 | 172300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20240115 | 172200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20240115 | 172100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20240115 | 172000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20240115 | 171900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20240115 | 171800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20240115 | 171700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20240115 | 171600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20240115 | 171500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20240115 | 171400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20240115 | 171300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20240115 | 171200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20240115 | 171100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20240115 | 171000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20240115 | 170900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20240115 | 170800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20240115 | 170700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20240115 | 170600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20240115 | 170500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20240115 | 170400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20240115 | 170300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20240115 | 170200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20240115 | 170100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20240115 | 170000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 33565 |
| 123 | 20240115 | 165900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20240115 | 165800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20240115 | 165700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20240115 | 165600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20240115 | 165500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20240115 | 165400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20240115 | 165300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20240115 | 165200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20240115 | 165100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20240115 | 165000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20240115 | 164900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20240115 | 164800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20240115 | 164700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20240115 | 164600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20240115 | 164500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20240115 | 164400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20240115 | 164300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20240115 | 164200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20240115 | 164100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20240115 | 164000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20240115 | 163900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20240115 | 163800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20240115 | 163700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20240115 | 163600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20240115 | 163500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20240115 | 163400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20240115 | 163300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20240115 | 163200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20240115 | 163100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20240115 | 163000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 33565 |
| 153 | 20240115 | 162900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20240115 | 162800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20240115 | 162700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20240115 | 162600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20240115 | 162500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20240115 | 162400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20240115 | 162300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20240115 | 162200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20240115 | 162100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20240115 | 162000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20240115 | 161900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20240115 | 161800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20240115 | 161700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20240115 | 161600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20240115 | 161500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20240115 | 161400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20240115 | 161300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20240115 | 161200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20240115 | 161100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20240115 | 161000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20240115 | 160900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20240115 | 160800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20240115 | 160700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20240115 | 160600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20240115 | 160500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20240115 | 160400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20240115 | 160300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20240115 | 160200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20240115 | 160100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20240115 | 160000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 33565 |
| 183 | 20240115 | 155900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20240115 | 155800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20240115 | 155700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20240115 | 155600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20240115 | 155500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20240115 | 155400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20240115 | 155300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20240115 | 155200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20240115 | 155100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20240115 | 155000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20240115 | 154900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20240115 | 154800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20240115 | 154700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20240115 | 154600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20240115 | 154500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20240115 | 154400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20240115 | 154300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20240115 | 154200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20240115 | 154100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20240115 | 154000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20240115 | 153900 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20240115 | 153800 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20240115 | 153700 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20240115 | 153600 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20240115 | 153500 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20240115 | 153400 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20240115 | 153300 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20240115 | 153200 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20240115 | 153100 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20240115 | 153000 | 1647237715 | 2365 | 2365 | 2365 | 2365 | 67130 |
| 213 | 20240115 | 152900 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20240115 | 152800 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20240115 | 152700 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20240115 | 152600 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20240115 | 152500 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20240115 | 152400 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20240115 | 152300 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20240115 | 152200 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 221 | 20240115 | 152100 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 222 | 20240115 | 152000 | 1567856490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 223 | 20240115 | 151900 | 1567856490 | 2330 | 2340 | 2340 | 2330 | 9578 |
| 224 | 20240115 | 151800 | 1545508040 | 2335 | 2340 | 2345 | 2335 | 1620 |
| 225 | 20240115 | 151700 | 1541717035 | 2335 | 2335 | 2335 | 2335 | 181 |
| 226 | 20240115 | 151600 | 1541294400 | 2335 | 2335 | 2335 | 2330 | 2305 |
| 227 | 20240115 | 151500 | 1535914425 | 2335 | 2335 | 2335 | 2330 | 6135 |
| 228 | 20240115 | 151400 | 1521595965 | 2340 | 2340 | 2340 | 2340 | 3592 |
| 229 | 20240115 | 151300 | 1513190685 | 2340 | 2350 | 2350 | 2340 | 6219 |
| 230 | 20240115 | 151200 | 1498613320 | 2345 | 2350 | 2350 | 2345 | 730 |
| 231 | 20240115 | 151100 | 1496897830 | 2350 | 2345 | 2350 | 2340 | 4943 |
| 232 | 20240115 | 151000 | 1485299000 | 2345 | 2345 | 2345 | 2340 | 1681 |
| 233 | 20240115 | 150900 | 1481357110 | 2340 | 2340 | 2340 | 2340 | 0 |
| 234 | 20240115 | 150800 | 1481357110 | 2340 | 2340 | 2350 | 2340 | 1430 |
| 235 | 20240115 | 150700 | 1478004650 | 2340 | 2345 | 2345 | 2340 | 2708 |
| 236 | 20240115 | 150600 | 1471667875 | 2340 | 2345 | 2345 | 2340 | 1190 |
| 237 | 20240115 | 150500 | 1468883265 | 2345 | 2345 | 2345 | 2345 | 3622 |
| 238 | 20240115 | 150400 | 1460389675 | 2340 | 2340 | 2345 | 2340 | 171 |
| 239 | 20240115 | 150300 | 1459989210 | 2340 | 2340 | 2345 | 2340 | 2452 |
| 240 | 20240115 | 150200 | 1454251430 | 2340 | 2335 | 2340 | 2335 | 49 |
| 241 | 20240115 | 150100 | 1454136815 | 2340 | 2340 | 2340 | 2335 | 110 |
| 242 | 20240115 | 150000 | 1453879460 | 2335 | 2335 | 2335 | 2335 | 1012 |
| 243 | 20240115 | 145900 | 1451516440 | 2335 | 2335 | 2340 | 2335 | 3279 |
| 244 | 20240115 | 145800 | 1443859475 | 2330 | 2335 | 2335 | 2330 | 644 |
| 245 | 20240115 | 145700 | 1442356455 | 2335 | 2335 | 2340 | 2335 | 4751 |
| 246 | 20240115 | 145600 | 1431254615 | 2335 | 2340 | 2340 | 2335 | 2202 |
| 247 | 20240115 | 145500 | 1426112930 | 2345 | 2345 | 2345 | 2345 | 67 |
| 248 | 20240115 | 145400 | 1425955815 | 2345 | 2345 | 2345 | 2340 | 8341 |
| 249 | 20240115 | 145300 | 1406423915 | 2340 | 2340 | 2340 | 2340 | 1338 |
| 250 | 20240115 | 145200 | 1403292995 | 2340 | 2335 | 2340 | 2335 | 1054 |
| 251 | 20240115 | 145100 | 1400831510 | 2330 | 2335 | 2335 | 2325 | 1106 |
| 252 | 20240115 | 145000 | 1398249075 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 253 | 20240115 | 144900 | 1395919075 | 2330 | 2330 | 2330 | 2330 | 1252 |
| 254 | 20240115 | 144800 | 1393001915 | 2330 | 2335 | 2345 | 2330 | 4658 |
| 255 | 20240115 | 144700 | 1382142295 | 2335 | 2335 | 2335 | 2330 | 3466 |
| 256 | 20240115 | 144600 | 1374055085 | 2335 | 2335 | 2335 | 2335 | 764 |
| 257 | 20240115 | 144500 | 1372271145 | 2335 | 2325 | 2335 | 2325 | 1740 |
| 258 | 20240115 | 144400 | 1368210795 | 2325 | 2330 | 2330 | 2325 | 3348 |
| 259 | 20240115 | 144300 | 1360410460 | 2330 | 2330 | 2330 | 2330 | 58 |
| 260 | 20240115 | 144200 | 1360275320 | 2330 | 2330 | 2330 | 2330 | 1919 |
| 261 | 20240115 | 144100 | 1355804050 | 2335 | 2325 | 2335 | 2325 | 1071 |
| 262 | 20240115 | 144000 | 1353312925 | 2325 | 2325 | 2325 | 2325 | 2065 |
| 263 | 20240115 | 143900 | 1348511800 | 2325 | 2325 | 2325 | 2325 | 1 |
| 264 | 20240115 | 143800 | 1348509475 | 2325 | 2330 | 2330 | 2325 | 879 |
| 265 | 20240115 | 143700 | 1346462845 | 2330 | 2330 | 2330 | 2330 | 1248 |
| 266 | 20240115 | 143600 | 1343555005 | 2325 | 2325 | 2330 | 2325 | 20 |
| 267 | 20240115 | 143500 | 1343508495 | 2325 | 2325 | 2325 | 2325 | 0 |
| 268 | 20240115 | 143400 | 1343508495 | 2325 | 2325 | 2325 | 2325 | 60 |
| 269 | 20240115 | 143300 | 1343368995 | 2325 | 2325 | 2325 | 2325 | 3 |
| 270 | 20240115 | 143200 | 1343362020 | 2325 | 2335 | 2335 | 2325 | 2662 |
| 271 | 20240115 | 143100 | 1337169280 | 2330 | 2330 | 2330 | 2330 | 640 |
| 272 | 20240115 | 143000 | 1335678080 | 2330 | 2330 | 2330 | 2330 | 9 |
| 273 | 20240115 | 142900 | 1335657110 | 2335 | 2330 | 2335 | 2330 | 1803 |
| 274 | 20240115 | 142800 | 1331447480 | 2330 | 2330 | 2335 | 2330 | 1138 |
| 275 | 20240115 | 142700 | 1328795855 | 2330 | 2330 | 2330 | 2330 | 50 |
| 276 | 20240115 | 142600 | 1328679355 | 2335 | 2335 | 2335 | 2335 | 0 |
| 277 | 20240115 | 142500 | 1328679355 | 2335 | 2345 | 2345 | 2335 | 1060 |
| 278 | 20240115 | 142400 | 1326204155 | 2345 | 2325 | 2355 | 2325 | 4058 |
| 279 | 20240115 | 142300 | 1316697585 | 2325 | 2325 | 2325 | 2325 | 8 |
| 280 | 20240115 | 142200 | 1316678985 | 2325 | 2325 | 2325 | 2325 | 1722 |
| 281 | 20240115 | 142100 | 1312675335 | 2330 | 2330 | 2330 | 2330 | 3080 |
| 282 | 20240115 | 142000 | 1305498935 | 2330 | 2330 | 2330 | 2330 | 4050 |
| 283 | 20240115 | 141900 | 1296062435 | 2330 | 2330 | 2330 | 2330 | 0 |
| 284 | 20240115 | 141800 | 1296062435 | 2330 | 2330 | 2330 | 2330 | 777 |
| 285 | 20240115 | 141700 | 1294252025 | 2330 | 2340 | 2340 | 2330 | 2541 |
| 286 | 20240115 | 141600 | 1288317845 | 2335 | 2340 | 2340 | 2335 | 567 |
| 287 | 20240115 | 141500 | 1286993895 | 2340 | 2340 | 2340 | 2340 | 80 |
| 288 | 20240115 | 141400 | 1286806695 | 2340 | 2340 | 2340 | 2340 | 1240 |
| 289 | 20240115 | 141300 | 1283905095 | 2340 | 2340 | 2340 | 2340 | 3902 |
| 290 | 20240115 | 141200 | 1274774415 | 2345 | 2345 | 2345 | 2345 | 400 |
| 291 | 20240115 | 141100 | 1273836415 | 2340 | 2345 | 2345 | 2340 | 239 |
| 292 | 20240115 | 141000 | 1273276035 | 2345 | 2340 | 2345 | 2340 | 211 |
| 293 | 20240115 | 140900 | 1272781740 | 2340 | 2345 | 2350 | 2340 | 1863 |
| 294 | 20240115 | 140800 | 1268411995 | 2350 | 2350 | 2350 | 2345 | 667 |
| 295 | 20240115 | 140700 | 1266845615 | 2350 | 2345 | 2350 | 2345 | 533 |
| 296 | 20240115 | 140600 | 1265593475 | 2350 | 2345 | 2350 | 2345 | 5372 |
| 297 | 20240115 | 140500 | 1252972125 | 2340 | 2340 | 2340 | 2335 | 3785 |
| 298 | 20240115 | 140400 | 1244115230 | 2340 | 2340 | 2340 | 2335 | 107 |
| 299 | 20240115 | 140300 | 1243864855 | 2335 | 2340 | 2345 | 2335 | 1103 |
| 300 | 20240115 | 140200 | 1241281055 | 2335 | 2330 | 2340 | 2330 | 1942 |
| 301 | 20240115 | 140100 | 1236738680 | 2330 | 2335 | 2335 | 2330 | 4041 |
| 302 | 20240115 | 140000 | 1227306025 | 2335 | 2335 | 2335 | 2335 | 778 |
| 303 | 20240115 | 135900 | 1225489395 | 2335 | 2335 | 2335 | 2335 | 6 |
| 304 | 20240115 | 135800 | 1225475385 | 2330 | 2330 | 2335 | 2325 | 54 |
| 305 | 20240115 | 135700 | 1225349565 | 2330 | 2325 | 2335 | 2325 | 559 |
| 306 | 20240115 | 135600 | 1224046855 | 2330 | 2330 | 2330 | 2330 | 189 |
| 307 | 20240115 | 135500 | 1223606485 | 2330 | 2330 | 2330 | 2330 | 51 |
| 308 | 20240115 | 135400 | 1223487655 | 2330 | 2330 | 2330 | 2330 | 5 |
| 309 | 20240115 | 135300 | 1223476005 | 2330 | 2335 | 2335 | 2330 | 597 |
| 310 | 20240115 | 135200 | 1222082485 | 2335 | 2330 | 2335 | 2330 | 156 |
| 311 | 20240115 | 135100 | 1221718255 | 2330 | 2330 | 2330 | 2330 | 0 |
| 312 | 20240115 | 135000 | 1221718255 | 2330 | 2325 | 2330 | 2325 | 3566 |
| 313 | 20240115 | 134900 | 1213410725 | 2330 | 2320 | 2330 | 2320 | 1197 |
| 314 | 20240115 | 134800 | 1210623715 | 2325 | 2325 | 2325 | 2325 | 500 |
| 315 | 20240115 | 134700 | 1209461215 | 2325 | 2325 | 2325 | 2325 | 888 |
| 316 | 20240115 | 134600 | 1207396615 | 2325 | 2325 | 2325 | 2325 | 1585 |
| 317 | 20240115 | 134500 | 1203711490 | 2325 | 2325 | 2325 | 2325 | 462 |
| 318 | 20240115 | 134400 | 1202637340 | 2320 | 2320 | 2320 | 2320 | 503 |
| 319 | 20240115 | 134300 | 1201470380 | 2320 | 2320 | 2320 | 2320 | 610 |
| 320 | 20240115 | 134200 | 1200055180 | 2320 | 2320 | 2320 | 2320 | 3690 |
| 321 | 20240115 | 134100 | 1191494380 | 2320 | 2320 | 2320 | 2320 | 1 |
| 322 | 20240115 | 134000 | 1191492060 | 2320 | 2320 | 2320 | 2320 | 0 |
| 323 | 20240115 | 133900 | 1191492060 | 2320 | 2320 | 2320 | 2315 | 1002 |
| 324 | 20240115 | 133800 | 1189172420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 325 | 20240115 | 133700 | 1189172420 | 2315 | 2320 | 2320 | 2315 | 3 |
| 326 | 20240115 | 133600 | 1189165470 | 2315 | 2315 | 2315 | 2315 | 0 |
| 327 | 20240115 | 133500 | 1189165470 | 2315 | 2320 | 2320 | 2315 | 1330 |
| 328 | 20240115 | 133400 | 1186085520 | 2320 | 2320 | 2320 | 2320 | 1300 |
| 329 | 20240115 | 133300 | 1183069520 | 2320 | 2320 | 2320 | 2320 | 500 |
| 330 | 20240115 | 133200 | 1181909520 | 2320 | 2330 | 2330 | 2320 | 7549 |
| 331 | 20240115 | 133100 | 1164395800 | 2330 | 2330 | 2330 | 2330 | 10 |
| 332 | 20240115 | 133000 | 1164372500 | 2330 | 2320 | 2330 | 2320 | 910 |
| 333 | 20240115 | 132900 | 1162257300 | 2325 | 2325 | 2325 | 2325 | 551 |
| 334 | 20240115 | 132800 | 1160976225 | 2320 | 2320 | 2320 | 2320 | 150 |
| 335 | 20240115 | 132700 | 1160628225 | 2320 | 2320 | 2320 | 2320 | 0 |
| 336 | 20240115 | 132600 | 1160628225 | 2320 | 2320 | 2320 | 2320 | 200 |
| 337 | 20240115 | 132500 | 1160164225 | 2320 | 2320 | 2320 | 2320 | 9 |
| 338 | 20240115 | 132400 | 1160143345 | 2320 | 2320 | 2320 | 2320 | 649 |
| 339 | 20240115 | 132300 | 1158637665 | 2320 | 2320 | 2320 | 2320 | 9 |
| 340 | 20240115 | 132200 | 1158616785 | 2320 | 2320 | 2320 | 2320 | 9 |
| 341 | 20240115 | 132100 | 1158595905 | 2320 | 2320 | 2320 | 2320 | 18 |
| 342 | 20240115 | 132000 | 1158554145 | 2320 | 2320 | 2320 | 2320 | 548 |
| 343 | 20240115 | 131900 | 1157282785 | 2320 | 2320 | 2320 | 2320 | 0 |
| 344 | 20240115 | 131800 | 1157282785 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 345 | 20240115 | 131700 | 1154962785 | 2320 | 2320 | 2320 | 2320 | 0 |
| 346 | 20240115 | 131600 | 1154962785 | 2320 | 2315 | 2320 | 2315 | 391 |
| 347 | 20240115 | 131500 | 1154056615 | 2315 | 2320 | 2325 | 2315 | 1363 |
| 348 | 20240115 | 131400 | 1150899445 | 2320 | 2320 | 2320 | 2320 | 1 |
| 349 | 20240115 | 131300 | 1150897125 | 2320 | 2320 | 2320 | 2320 | 697 |
| 350 | 20240115 | 131200 | 1149280085 | 2320 | 2325 | 2325 | 2320 | 68 |
| 351 | 20240115 | 131100 | 1149122085 | 2325 | 2330 | 2330 | 2325 | 5231 |
| 352 | 20240115 | 131000 | 1136958860 | 2330 | 2330 | 2330 | 2330 | 2 |
| 353 | 20240115 | 130900 | 1136954200 | 2330 | 2330 | 2330 | 2330 | 2 |
| 354 | 20240115 | 130800 | 1136949540 | 2320 | 2320 | 2320 | 2320 | 1 |
| 355 | 20240115 | 130700 | 1136947220 | 2325 | 2325 | 2325 | 2325 | 3774 |
| 356 | 20240115 | 130600 | 1128172670 | 2330 | 2330 | 2330 | 2330 | 5 |
| 357 | 20240115 | 130500 | 1128161020 | 2325 | 2320 | 2325 | 2320 | 3181 |
| 358 | 20240115 | 130400 | 1120766890 | 2320 | 2310 | 2320 | 2310 | 7692 |
| 359 | 20240115 | 130300 | 1102948030 | 2310 | 2310 | 2310 | 2310 | 0 |
| 360 | 20240115 | 130200 | 1102948030 | 2310 | 2310 | 2310 | 2310 | 35 |
| 361 | 20240115 | 130100 | 1102867180 | 2310 | 2310 | 2310 | 2310 | 110 |
| 362 | 20240115 | 130000 | 1102613080 | 2310 | 2305 | 2310 | 2305 | 1822 |
| 363 | 20240115 | 125900 | 1098413270 | 2310 | 2315 | 2315 | 2310 | 1934 |
| 364 | 20240115 | 125800 | 1093945715 | 2315 | 2310 | 2315 | 2310 | 870 |
| 365 | 20240115 | 125700 | 1091935955 | 2310 | 2315 | 2315 | 2310 | 200 |
| 366 | 20240115 | 125600 | 1091473455 | 2320 | 2310 | 2320 | 2310 | 15665 |
| 367 | 20240115 | 125500 | 1055287295 | 2315 | 2315 | 2315 | 2315 | 131 |
| 368 | 20240115 | 125400 | 1054984030 | 2315 | 2315 | 2315 | 2315 | 0 |
| 369 | 20240115 | 125300 | 1054984030 | 2315 | 2315 | 2315 | 2315 | 39 |
| 370 | 20240115 | 125200 | 1054893745 | 2315 | 2320 | 2320 | 2315 | 3821 |
| 371 | 20240115 | 125100 | 1046047880 | 2320 | 2320 | 2320 | 2320 | 55 |
| 372 | 20240115 | 125000 | 1045920280 | 2320 | 2320 | 2320 | 2320 | 5 |
| 373 | 20240115 | 124900 | 1045908680 | 2325 | 2320 | 2325 | 2320 | 25 |
| 374 | 20240115 | 124800 | 1045850660 | 2320 | 2320 | 2325 | 2320 | 48 |
| 375 | 20240115 | 124700 | 1045739275 | 2325 | 2315 | 2325 | 2315 | 456 |
| 376 | 20240115 | 124600 | 1044682785 | 2320 | 2320 | 2320 | 2320 | 347 |
| 377 | 20240115 | 124500 | 1043877745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 378 | 20240115 | 124400 | 1043877745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 379 | 20240115 | 124300 | 1043877745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 380 | 20240115 | 124200 | 1043877745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 381 | 20240115 | 124100 | 1043877745 | 2315 | 2315 | 2315 | 2315 | 1055 |
| 382 | 20240115 | 124000 | 1041435420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 383 | 20240115 | 123900 | 1041435420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 384 | 20240115 | 123800 | 1041435420 | 2315 | 2320 | 2320 | 2315 | 76 |
| 385 | 20240115 | 123700 | 1041259435 | 2315 | 2320 | 2320 | 2315 | 3421 |
| 386 | 20240115 | 123600 | 1033331315 | 2325 | 2325 | 2325 | 2325 | 14 |
| 387 | 20240115 | 123500 | 1033298765 | 2330 | 2330 | 2330 | 2330 | 134 |
| 388 | 20240115 | 123400 | 1032986545 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 389 | 20240115 | 123300 | 1030666545 | 2325 | 2325 | 2325 | 2325 | 0 |
| 390 | 20240115 | 123200 | 1030666545 | 2325 | 2325 | 2325 | 2325 | 1521 |
| 391 | 20240115 | 123100 | 1027130220 | 2325 | 2325 | 2325 | 2325 | 930 |
| 392 | 20240115 | 123000 | 1024967970 | 2325 | 2325 | 2325 | 2325 | 0 |
| 393 | 20240115 | 122900 | 1024967970 | 2325 | 2325 | 2325 | 2325 | 32 |
| 394 | 20240115 | 122800 | 1024893570 | 2325 | 2325 | 2325 | 2325 | 2344 |
| 395 | 20240115 | 122700 | 1019443770 | 2325 | 2325 | 2325 | 2325 | 200 |
| 396 | 20240115 | 122600 | 1018978770 | 2325 | 2325 | 2325 | 2325 | 650 |
| 397 | 20240115 | 122500 | 1017467520 | 2325 | 2330 | 2330 | 2325 | 50 |
| 398 | 20240115 | 122400 | 1017351120 | 2330 | 2330 | 2330 | 2325 | 1420 |
| 399 | 20240115 | 122300 | 1014049520 | 2325 | 2325 | 2330 | 2320 | 50 |
| 400 | 20240115 | 122200 | 1013933175 | 2325 | 2325 | 2330 | 2325 | 1486 |
| 401 | 20240115 | 122100 | 1010478220 | 2330 | 2330 | 2330 | 2330 | 672 |
| 402 | 20240115 | 122000 | 1008912460 | 2325 | 2330 | 2330 | 2325 | 529 |
| 403 | 20240115 | 121900 | 1007682390 | 2330 | 2325 | 2330 | 2325 | 38 |
| 404 | 20240115 | 121800 | 1007593895 | 2330 | 2325 | 2330 | 2325 | 2955 |
| 405 | 20240115 | 121700 | 1000711520 | 2325 | 2325 | 2325 | 2325 | 0 |
| 406 | 20240115 | 121600 | 1000711520 | 2325 | 2330 | 2330 | 2325 | 183 |
| 407 | 20240115 | 121500 | 1000285790 | 2330 | 2325 | 2330 | 2325 | 1687 |
| 408 | 20240115 | 121400 | 996361240 | 2325 | 2325 | 2325 | 2325 | 2010 |
| 409 | 20240115 | 121300 | 991687990 | 2325 | 2325 | 2325 | 2325 | 0 |
| 410 | 20240115 | 121200 | 991687990 | 2325 | 2325 | 2325 | 2325 | 50 |
| 411 | 20240115 | 121100 | 991571740 | 2325 | 2325 | 2325 | 2325 | 5 |
| 412 | 20240115 | 121000 | 991560115 | 2325 | 2325 | 2325 | 2325 | 568 |
| 413 | 20240115 | 120900 | 990239515 | 2325 | 2325 | 2325 | 2325 | 0 |
| 414 | 20240115 | 120800 | 990239515 | 2325 | 2325 | 2325 | 2325 | 28 |
| 415 | 20240115 | 120700 | 990174415 | 2320 | 2320 | 2320 | 2320 | 35 |
| 416 | 20240115 | 120600 | 990093215 | 2315 | 2315 | 2315 | 2315 | 0 |
| 417 | 20240115 | 120500 | 990093215 | 2315 | 2315 | 2315 | 2315 | 30 |
| 418 | 20240115 | 120400 | 990023765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 419 | 20240115 | 120300 | 990023765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 420 | 20240115 | 120200 | 990023765 | 2315 | 2320 | 2320 | 2315 | 1255 |
| 421 | 20240115 | 120100 | 987114580 | 2330 | 2330 | 2330 | 2330 | 20 |
| 422 | 20240115 | 120000 | 987067980 | 2330 | 2330 | 2330 | 2330 | 860 |
| 423 | 20240115 | 115900 | 985064180 | 2315 | 2315 | 2330 | 2315 | 20213 |
| 424 | 20240115 | 115800 | 938214475 | 2315 | 2315 | 2315 | 2315 | 17 |
| 425 | 20240115 | 115700 | 938175120 | 2310 | 2310 | 2310 | 2310 | 2629 |
| 426 | 20240115 | 115600 | 932102130 | 2310 | 2310 | 2310 | 2310 | 0 |
| 427 | 20240115 | 115500 | 932102130 | 2310 | 2310 | 2310 | 2310 | 1521 |
| 428 | 20240115 | 115400 | 928588620 | 2310 | 2310 | 2310 | 2310 | 3552 |
| 429 | 20240115 | 115300 | 920383500 | 2310 | 2310 | 2310 | 2310 | 102 |
| 430 | 20240115 | 115200 | 920147880 | 2305 | 2305 | 2305 | 2305 | 300 |
| 431 | 20240115 | 115100 | 919456380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 432 | 20240115 | 115000 | 919456380 | 2305 | 2305 | 2305 | 2305 | 25 |
| 433 | 20240115 | 114900 | 919398755 | 2305 | 2305 | 2305 | 2305 | 0 |
| 434 | 20240115 | 114800 | 919398755 | 2305 | 2305 | 2305 | 2305 | 557 |
| 435 | 20240115 | 114700 | 918114870 | 2310 | 2310 | 2310 | 2310 | 10 |
| 436 | 20240115 | 114600 | 918091770 | 2305 | 2310 | 2310 | 2305 | 1661 |
| 437 | 20240115 | 114500 | 914263160 | 2305 | 2310 | 2310 | 2305 | 2423 |
| 438 | 20240115 | 114400 | 908678030 | 2305 | 2305 | 2305 | 2305 | 0 |
| 439 | 20240115 | 114300 | 908678030 | 2305 | 2305 | 2305 | 2305 | 72 |
| 440 | 20240115 | 114200 | 908512070 | 2305 | 2305 | 2305 | 2305 | 2858 |
| 441 | 20240115 | 114100 | 901924380 | 2295 | 2295 | 2295 | 2295 | 0 |
| 442 | 20240115 | 114000 | 901924380 | 2295 | 2300 | 2300 | 2295 | 4457 |
| 443 | 20240115 | 113900 | 891687850 | 2295 | 2295 | 2295 | 2295 | 112 |
| 444 | 20240115 | 113800 | 891430810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 445 | 20240115 | 113700 | 891430810 | 2300 | 2300 | 2300 | 2300 | 358 |
| 446 | 20240115 | 113600 | 890607410 | 2300 | 2300 | 2300 | 2300 | 0 |
| 447 | 20240115 | 113500 | 890607410 | 2300 | 2300 | 2300 | 2300 | 108 |
| 448 | 20240115 | 113400 | 890359010 | 2300 | 2300 | 2300 | 2300 | 1 |
| 449 | 20240115 | 113300 | 890356710 | 2300 | 2300 | 2300 | 2300 | 2500 |
| 450 | 20240115 | 113200 | 884606710 | 2295 | 2295 | 2295 | 2295 | 0 |
| 451 | 20240115 | 113100 | 884606710 | 2295 | 2290 | 2295 | 2290 | 11 |
| 452 | 20240115 | 113000 | 884581490 | 2290 | 2300 | 2300 | 2290 | 5030 |
| 453 | 20240115 | 112900 | 873054565 | 2300 | 2300 | 2300 | 2295 | 6398 |
| 454 | 20240115 | 112800 | 858370595 | 2295 | 2295 | 2295 | 2295 | 20 |
| 455 | 20240115 | 112700 | 858324695 | 2295 | 2295 | 2300 | 2290 | 430 |
| 456 | 20240115 | 112600 | 857339740 | 2295 | 2295 | 2295 | 2295 | 1701 |
| 457 | 20240115 | 112500 | 853435945 | 2290 | 2290 | 2295 | 2290 | 2214 |
| 458 | 20240115 | 112400 | 848365875 | 2290 | 2290 | 2290 | 2290 | 781 |
| 459 | 20240115 | 112300 | 846577385 | 2290 | 2290 | 2290 | 2290 | 1047 |
| 460 | 20240115 | 112200 | 844179755 | 2290 | 2290 | 2295 | 2290 | 739 |
| 461 | 20240115 | 112100 | 842487425 | 2295 | 2295 | 2295 | 2295 | 4 |
| 462 | 20240115 | 112000 | 842478245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 463 | 20240115 | 111900 | 842478245 | 2295 | 2290 | 2295 | 2290 | 106 |
| 464 | 20240115 | 111800 | 842235480 | 2295 | 2290 | 2295 | 2285 | 3804 |
| 465 | 20240115 | 111700 | 833532640 | 2290 | 2290 | 2290 | 2290 | 6909 |
| 466 | 20240115 | 111600 | 817711030 | 2290 | 2290 | 2290 | 2290 | 4136 |
| 467 | 20240115 | 111500 | 808239590 | 2295 | 2295 | 2295 | 2290 | 13757 |
| 468 | 20240115 | 111400 | 776679775 | 2295 | 2295 | 2295 | 2295 | 0 |
| 469 | 20240115 | 111300 | 776679775 | 2295 | 2300 | 2300 | 2295 | 4246 |
| 470 | 20240115 | 111200 | 766913980 | 2305 | 2305 | 2305 | 2305 | 718 |
| 471 | 20240115 | 111100 | 765258990 | 2305 | 2310 | 2310 | 2305 | 944 |
| 472 | 20240115 | 111000 | 763079900 | 2310 | 2315 | 2315 | 2310 | 7377 |
| 473 | 20240115 | 110900 | 746038990 | 2315 | 2315 | 2315 | 2315 | 71 |
| 474 | 20240115 | 110800 | 745874625 | 2315 | 2310 | 2315 | 2310 | 151 |
| 475 | 20240115 | 110700 | 745525810 | 2310 | 2310 | 2310 | 2310 | 0 |
| 476 | 20240115 | 110600 | 745525810 | 2310 | 2315 | 2315 | 2310 | 11 |
| 477 | 20240115 | 110500 | 745500395 | 2315 | 2315 | 2315 | 2310 | 1251 |
| 478 | 20240115 | 110400 | 742604375 | 2310 | 2310 | 2310 | 2310 | 521 |
| 479 | 20240115 | 110300 | 741400865 | 2310 | 2310 | 2310 | 2305 | 1307 |
| 480 | 20240115 | 110200 | 738386715 | 2310 | 2310 | 2315 | 2310 | 28 |
| 481 | 20240115 | 110100 | 738321980 | 2310 | 2310 | 2310 | 2310 | 507 |
| 482 | 20240115 | 110000 | 737150810 | 2310 | 2305 | 2310 | 2305 | 3898 |
| 483 | 20240115 | 105900 | 728146490 | 2305 | 2310 | 2310 | 2305 | 11 |
| 484 | 20240115 | 105800 | 728121130 | 2305 | 2305 | 2310 | 2305 | 5197 |
| 485 | 20240115 | 105700 | 716124575 | 2310 | 2310 | 2310 | 2310 | 0 |
| 486 | 20240115 | 105600 | 716124575 | 2310 | 2310 | 2310 | 2310 | 0 |
| 487 | 20240115 | 105500 | 716124575 | 2310 | 2305 | 2310 | 2305 | 3844 |
| 488 | 20240115 | 105400 | 707264150 | 2305 | 2305 | 2305 | 2305 | 51 |
| 489 | 20240115 | 105300 | 707146595 | 2300 | 2300 | 2300 | 2300 | 39 |
| 490 | 20240115 | 105200 | 707056895 | 2300 | 2310 | 2310 | 2300 | 4002 |
| 491 | 20240115 | 105100 | 697851720 | 2300 | 2315 | 2315 | 2300 | 10808 |
| 492 | 20240115 | 105000 | 672947900 | 2315 | 2305 | 2315 | 2300 | 7683 |
| 493 | 20240115 | 104900 | 655226670 | 2310 | 2310 | 2310 | 2305 | 2687 |
| 494 | 20240115 | 104800 | 649028795 | 2310 | 2310 | 2310 | 2305 | 3161 |
| 495 | 20240115 | 104700 | 641734120 | 2310 | 2310 | 2310 | 2310 | 2653 |
| 496 | 20240115 | 104600 | 635605690 | 2315 | 2315 | 2315 | 2315 | 192 |
| 497 | 20240115 | 104500 | 635161210 | 2315 | 2315 | 2315 | 2315 | 3 |
| 498 | 20240115 | 104400 | 635154265 | 2315 | 2315 | 2315 | 2315 | 9 |
| 499 | 20240115 | 104300 | 635133430 | 2310 | 2310 | 2310 | 2310 | 276 |
| 500 | 20240115 | 104200 | 634495870 | 2305 | 2315 | 2315 | 2305 | 4341 |
| 501 | 20240115 | 104100 | 624478785 | 2315 | 2315 | 2315 | 2315 | 318 |
| 502 | 20240115 | 104000 | 623742615 | 2315 | 2315 | 2315 | 2315 | 630 |
| 503 | 20240115 | 103900 | 622284165 | 2320 | 2320 | 2325 | 2320 | 2088 |
| 504 | 20240115 | 103800 | 617439970 | 2320 | 2320 | 2320 | 2320 | 15 |
| 505 | 20240115 | 103700 | 617405170 | 2320 | 2325 | 2325 | 2320 | 8 |
| 506 | 20240115 | 103600 | 617386600 | 2315 | 2320 | 2320 | 2315 | 1174 |
| 507 | 20240115 | 103500 | 614662925 | 2315 | 2320 | 2320 | 2315 | 393 |
| 508 | 20240115 | 103400 | 613753060 | 2315 | 2320 | 2320 | 2315 | 4302 |
| 509 | 20240115 | 103300 | 603791305 | 2325 | 2325 | 2325 | 2320 | 856 |
| 510 | 20240115 | 103200 | 601801355 | 2330 | 2330 | 2330 | 2330 | 531 |
| 511 | 20240115 | 103100 | 600564125 | 2330 | 2330 | 2330 | 2330 | 2 |
| 512 | 20240115 | 103000 | 600559465 | 2325 | 2325 | 2325 | 2325 | 600 |
| 513 | 20240115 | 102900 | 599164465 | 2325 | 2325 | 2325 | 2320 | 4985 |
| 514 | 20240115 | 102800 | 587574385 | 2325 | 2320 | 2325 | 2320 | 10 |
| 515 | 20240115 | 102700 | 587551140 | 2320 | 2320 | 2320 | 2320 | 0 |
| 516 | 20240115 | 102600 | 587551140 | 2320 | 2320 | 2320 | 2320 | 5 |
| 517 | 20240115 | 102500 | 587539540 | 2315 | 2315 | 2315 | 2315 | 8 |
| 518 | 20240115 | 102400 | 587521020 | 2310 | 2320 | 2320 | 2310 | 285 |
| 519 | 20240115 | 102300 | 586860935 | 2320 | 2320 | 2320 | 2320 | 500 |
| 520 | 20240115 | 102200 | 585700935 | 2320 | 2320 | 2320 | 2320 | 0 |
| 521 | 20240115 | 102100 | 585700935 | 2320 | 2320 | 2320 | 2320 | 151 |
| 522 | 20240115 | 102000 | 585350615 | 2320 | 2320 | 2320 | 2320 | 28 |
| 523 | 20240115 | 101900 | 585285655 | 2320 | 2320 | 2320 | 2320 | 11 |
| 524 | 20240115 | 101800 | 585260135 | 2320 | 2320 | 2320 | 2320 | 11 |
| 525 | 20240115 | 101700 | 585234615 | 2320 | 2320 | 2320 | 2310 | 8337 |
| 526 | 20240115 | 101600 | 565923720 | 2320 | 2320 | 2320 | 2320 | 2033 |
| 527 | 20240115 | 101500 | 561207160 | 2320 | 2320 | 2320 | 2320 | 1583 |
| 528 | 20240115 | 101400 | 557534600 | 2320 | 2325 | 2325 | 2320 | 2001 |
| 529 | 20240115 | 101300 | 552892275 | 2320 | 2320 | 2320 | 2320 | 0 |
| 530 | 20240115 | 101200 | 552892275 | 2320 | 2320 | 2320 | 2320 | 28 |
| 531 | 20240115 | 101100 | 552827315 | 2320 | 2320 | 2320 | 2320 | 8 |
| 532 | 20240115 | 101000 | 552808755 | 2320 | 2320 | 2320 | 2320 | 2060 |
| 533 | 20240115 | 100900 | 548029555 | 2320 | 2320 | 2320 | 2320 | 5 |
| 534 | 20240115 | 100800 | 548017955 | 2320 | 2320 | 2325 | 2320 | 814 |
| 535 | 20240115 | 100700 | 546129470 | 2320 | 2320 | 2320 | 2320 | 300 |
| 536 | 20240115 | 100600 | 545433470 | 2320 | 2325 | 2325 | 2320 | 15 |
| 537 | 20240115 | 100500 | 545398645 | 2325 | 2330 | 2330 | 2325 | 1942 |
| 538 | 20240115 | 100400 | 540883490 | 2330 | 2310 | 2330 | 2310 | 4561 |
| 539 | 20240115 | 100300 | 530308260 | 2320 | 2320 | 2320 | 2320 | 7 |
| 540 | 20240115 | 100200 | 530292020 | 2320 | 2320 | 2320 | 2320 | 1196 |
| 541 | 20240115 | 100100 | 527517300 | 2320 | 2315 | 2320 | 2310 | 10007 |
| 542 | 20240115 | 100000 | 504378400 | 2315 | 2325 | 2325 | 2315 | 1874 |
| 543 | 20240115 | 095900 | 500030715 | 2325 | 2335 | 2335 | 2325 | 732 |
| 544 | 20240115 | 095800 | 498328625 | 2335 | 2335 | 2335 | 2335 | 100 |
| 545 | 20240115 | 095700 | 498095125 | 2335 | 2335 | 2335 | 2335 | 112 |
| 546 | 20240115 | 095600 | 497833605 | 2335 | 2320 | 2335 | 2320 | 1679 |
| 547 | 20240115 | 095500 | 493938310 | 2325 | 2335 | 2335 | 2325 | 12980 |
| 548 | 20240115 | 095400 | 463755855 | 2335 | 2335 | 2335 | 2335 | 0 |
| 549 | 20240115 | 095300 | 463755855 | 2335 | 2330 | 2335 | 2330 | 1928 |
| 550 | 20240115 | 095200 | 459263550 | 2335 | 2335 | 2335 | 2335 | 712 |
| 551 | 20240115 | 095100 | 457601030 | 2335 | 2335 | 2335 | 2335 | 198 |
| 552 | 20240115 | 095000 | 457138700 | 2335 | 2335 | 2340 | 2335 | 394 |
| 553 | 20240115 | 094900 | 456218485 | 2335 | 2340 | 2345 | 2335 | 329 |
| 554 | 20240115 | 094800 | 455449050 | 2345 | 2350 | 2350 | 2345 | 1807 |
| 555 | 20240115 | 094700 | 451211535 | 2350 | 2350 | 2350 | 2345 | 758 |
| 556 | 20240115 | 094600 | 449430430 | 2350 | 2345 | 2350 | 2345 | 687 |
| 557 | 20240115 | 094500 | 447815985 | 2350 | 2345 | 2350 | 2340 | 2148 |
| 558 | 20240115 | 094400 | 442779185 | 2340 | 2340 | 2340 | 2335 | 10235 |
| 559 | 20240115 | 094300 | 418854550 | 2345 | 2340 | 2345 | 2335 | 417 |
| 560 | 20240115 | 094200 | 417878735 | 2335 | 2335 | 2340 | 2335 | 821 |
| 561 | 20240115 | 094100 | 415961695 | 2335 | 2330 | 2335 | 2330 | 3153 |
| 562 | 20240115 | 094000 | 408599445 | 2335 | 2335 | 2335 | 2335 | 1722 |
| 563 | 20240115 | 093900 | 404578575 | 2335 | 2330 | 2335 | 2330 | 222 |
| 564 | 20240115 | 093800 | 404060215 | 2335 | 2330 | 2335 | 2330 | 19 |
| 565 | 20240115 | 093700 | 404015895 | 2330 | 2330 | 2335 | 2330 | 2350 |
| 566 | 20240115 | 093600 | 398540390 | 2330 | 2330 | 2330 | 2325 | 212 |
| 567 | 20240115 | 093500 | 398046885 | 2330 | 2330 | 2330 | 2325 | 988 |
| 568 | 20240115 | 093400 | 395745140 | 2330 | 2325 | 2330 | 2325 | 69 |
| 569 | 20240115 | 093300 | 395584675 | 2330 | 2325 | 2330 | 2325 | 2779 |
| 570 | 20240115 | 093200 | 389120940 | 2325 | 2315 | 2325 | 2315 | 3728 |
| 571 | 20240115 | 093100 | 380472325 | 2315 | 2315 | 2315 | 2315 | 2232 |
| 572 | 20240115 | 093000 | 375305245 | 2315 | 2315 | 2315 | 2315 | 564 |
| 573 | 20240115 | 092900 | 373999585 | 2315 | 2320 | 2320 | 2315 | 1245 |
| 574 | 20240115 | 092800 | 371116585 | 2320 | 2320 | 2320 | 2320 | 2 |
| 575 | 20240115 | 092700 | 371111945 | 2315 | 2315 | 2315 | 2315 | 255 |
| 576 | 20240115 | 092600 | 370521620 | 2320 | 2320 | 2325 | 2320 | 6198 |
| 577 | 20240115 | 092500 | 356140250 | 2325 | 2320 | 2330 | 2320 | 1036 |
| 578 | 20240115 | 092400 | 353731610 | 2320 | 2315 | 2325 | 2295 | 14328 |
| 579 | 20240115 | 092300 | 320642135 | 2315 | 2315 | 2315 | 2315 | 1090 |
| 580 | 20240115 | 092200 | 318118785 | 2315 | 2320 | 2320 | 2315 | 102 |
| 581 | 20240115 | 092100 | 317882645 | 2320 | 2325 | 2325 | 2320 | 702 |
| 582 | 20240115 | 092000 | 316253995 | 2325 | 2325 | 2325 | 2320 | 1644 |
| 583 | 20240115 | 091900 | 312439790 | 2325 | 2325 | 2325 | 2325 | 129 |
| 584 | 20240115 | 091800 | 312139865 | 2320 | 2325 | 2330 | 2320 | 978 |
| 585 | 20240115 | 091700 | 309866995 | 2325 | 2325 | 2330 | 2325 | 1531 |
| 586 | 20240115 | 091600 | 306302885 | 2325 | 2325 | 2325 | 2325 | 842 |
| 587 | 20240115 | 091500 | 304345235 | 2330 | 2325 | 2330 | 2320 | 1115 |
| 588 | 20240115 | 091400 | 301748335 | 2325 | 2325 | 2325 | 2320 | 214 |
| 589 | 20240115 | 091300 | 301251785 | 2330 | 2340 | 2340 | 2320 | 13779 |
| 590 | 20240115 | 091200 | 269104080 | 2340 | 2340 | 2345 | 2335 | 1914 |
| 591 | 20240115 | 091100 | 264625350 | 2335 | 2335 | 2335 | 2330 | 9812 |
| 592 | 20240115 | 091000 | 241715980 | 2340 | 2340 | 2355 | 2340 | 25765 |
| 593 | 20240115 | 090900 | 181290305 | 2335 | 2330 | 2340 | 2330 | 8898 |
| 594 | 20240115 | 090800 | 160553480 | 2330 | 2300 | 2340 | 2300 | 13243 |
| 595 | 20240115 | 090700 | 129771310 | 2300 | 2305 | 2305 | 2290 | 21530 |
| 596 | 20240115 | 090600 | 80274130 | 2305 | 2310 | 2310 | 2300 | 3121 |
| 597 | 20240115 | 090500 | 73080645 | 2310 | 2310 | 2315 | 2305 | 4549 |
| 598 | 20240115 | 090400 | 62582770 | 2315 | 2315 | 2315 | 2310 | 3117 |
| 599 | 20240115 | 090300 | 55369960 | 2315 | 2315 | 2325 | 2315 | 648 |
| 600 | 20240115 | 090200 | 53866080 | 2315 | 2315 | 2315 | 2315 | 262 |
| 601 | 20240115 | 090100 | 53259550 | 2330 | 2310 | 2330 | 2305 | 1231 |
| 602 | 20240115 | 090000 | 50407970 | 2305 | 2330 | 2330 | 2300 | 21163 |