30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 191600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 3 | 20240117 | 191500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20240117 | 191400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20240117 | 191300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20240117 | 191200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20240117 | 191100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20240117 | 191000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20240117 | 190900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20240117 | 190800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20240117 | 190700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20240117 | 190600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20240117 | 190500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20240117 | 190400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20240117 | 190300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20240117 | 190200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20240117 | 190100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20240117 | 190000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20240117 | 185900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20240117 | 185800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20240117 | 185700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20240117 | 185600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20240117 | 185500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20240117 | 185400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20240117 | 185300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20240117 | 185200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20240117 | 185100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20240117 | 185000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20240117 | 184900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20240117 | 184800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20240117 | 184700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20240117 | 184600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 33 | 20240117 | 184500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20240117 | 184400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20240117 | 184300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20240117 | 184200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20240117 | 184100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20240117 | 184000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20240117 | 183900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20240117 | 183800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20240117 | 183700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20240117 | 183600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20240117 | 183500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20240117 | 183400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20240117 | 183300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20240117 | 183200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20240117 | 183100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20240117 | 183000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20240117 | 182900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20240117 | 182800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20240117 | 182700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20240117 | 182600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20240117 | 182500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20240117 | 182400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20240117 | 182300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20240117 | 182200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20240117 | 182100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20240117 | 182000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20240117 | 181900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20240117 | 181800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20240117 | 181700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20240117 | 181600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 63 | 20240117 | 181500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20240117 | 181400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20240117 | 181300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20240117 | 181200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20240117 | 181100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20240117 | 181000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20240117 | 180900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20240117 | 180800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20240117 | 180700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20240117 | 180600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20240117 | 180500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20240117 | 180400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20240117 | 180300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20240117 | 180200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20240117 | 180100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20240117 | 180000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20240117 | 175900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20240117 | 175800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20240117 | 175700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20240117 | 175600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20240117 | 175500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20240117 | 175400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20240117 | 175300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20240117 | 175200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20240117 | 175100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20240117 | 175000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20240117 | 174900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20240117 | 174800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20240117 | 174700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20240117 | 174600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 93 | 20240117 | 174500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20240117 | 174400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20240117 | 174300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20240117 | 174200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20240117 | 174100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20240117 | 174000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20240117 | 173900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20240117 | 173800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20240117 | 173700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20240117 | 173600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20240117 | 173500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20240117 | 173400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20240117 | 173300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20240117 | 173200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20240117 | 173100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20240117 | 173000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20240117 | 172900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20240117 | 172800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20240117 | 172700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20240117 | 172600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20240117 | 172500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20240117 | 172400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20240117 | 172300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20240117 | 172200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20240117 | 172100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20240117 | 172000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20240117 | 171900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20240117 | 171800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20240117 | 171700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20240117 | 171600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 123 | 20240117 | 171500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20240117 | 171400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20240117 | 171300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20240117 | 171200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20240117 | 171100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20240117 | 171000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20240117 | 170900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20240117 | 170800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20240117 | 170700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20240117 | 170600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20240117 | 170500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20240117 | 170400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20240117 | 170300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20240117 | 170200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20240117 | 170100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20240117 | 170000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20240117 | 165900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20240117 | 165800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20240117 | 165700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20240117 | 165600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20240117 | 165500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20240117 | 165400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20240117 | 165300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20240117 | 165200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20240117 | 165100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20240117 | 165000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20240117 | 164900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20240117 | 164800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20240117 | 164700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20240117 | 164600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 153 | 20240117 | 164500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20240117 | 164400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20240117 | 164300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20240117 | 164200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20240117 | 164100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20240117 | 164000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20240117 | 163900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20240117 | 163800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20240117 | 163700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20240117 | 163600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20240117 | 163500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20240117 | 163400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20240117 | 163300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20240117 | 163200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20240117 | 163100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20240117 | 163000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20240117 | 162900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20240117 | 162800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20240117 | 162700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20240117 | 162600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20240117 | 162500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20240117 | 162400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20240117 | 162300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20240117 | 162200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20240117 | 162100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20240117 | 162000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20240117 | 161900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20240117 | 161800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20240117 | 161700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20240117 | 161600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 183 | 20240117 | 161500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 184 | 20240117 | 161400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 185 | 20240117 | 161300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20240117 | 161200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20240117 | 161100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20240117 | 161000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20240117 | 160900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20240117 | 160800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20240117 | 160700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 192 | 20240117 | 160600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 193 | 20240117 | 160500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 194 | 20240117 | 160400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 195 | 20240117 | 160300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 196 | 20240117 | 160200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 197 | 20240117 | 160100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 198 | 20240117 | 160000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 199 | 20240117 | 155900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 200 | 20240117 | 155800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 201 | 20240117 | 155700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 202 | 20240117 | 155600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 203 | 20240117 | 155500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 204 | 20240117 | 155400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 205 | 20240117 | 155300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 206 | 20240117 | 155200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 207 | 20240117 | 155100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 208 | 20240117 | 155000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 209 | 20240117 | 154900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 210 | 20240117 | 154800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 211 | 20240117 | 154700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 212 | 20240117 | 154600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 213 | 20240117 | 154500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 214 | 20240117 | 154400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 215 | 20240117 | 154300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 216 | 20240117 | 154200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 217 | 20240117 | 154100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 218 | 20240117 | 154000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 219 | 20240117 | 153900 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 220 | 20240117 | 153800 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 221 | 20240117 | 153700 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 222 | 20240117 | 153600 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 223 | 20240117 | 153500 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 224 | 20240117 | 153400 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 225 | 20240117 | 153300 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 226 | 20240117 | 153200 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 227 | 20240117 | 153100 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 0 |
| 228 | 20240117 | 153000 | 4005810300 | 5080 | 5080 | 5080 | 5080 | 17490 |
| 229 | 20240117 | 152900 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 230 | 20240117 | 152800 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 231 | 20240117 | 152700 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 232 | 20240117 | 152600 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 233 | 20240117 | 152500 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 234 | 20240117 | 152400 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 235 | 20240117 | 152300 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 236 | 20240117 | 152200 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 237 | 20240117 | 152100 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 238 | 20240117 | 152000 | 3916961100 | 5100 | 5100 | 5100 | 5100 | 0 |
| 239 | 20240117 | 151900 | 3916961100 | 5100 | 5080 | 5100 | 5080 | 5075 |
| 240 | 20240117 | 151800 | 3891159300 | 5100 | 5080 | 5100 | 5080 | 115 |
| 241 | 20240117 | 151700 | 3890574400 | 5080 | 5110 | 5110 | 5080 | 6189 |
| 242 | 20240117 | 151600 | 3859054290 | 5110 | 5100 | 5110 | 5100 | 24 |
| 243 | 20240117 | 151500 | 3858931790 | 5100 | 5130 | 5130 | 5100 | 3916 |
| 244 | 20240117 | 151400 | 3838900180 | 5120 | 5110 | 5130 | 5110 | 3447 |
| 245 | 20240117 | 151300 | 3821242340 | 5110 | 5110 | 5110 | 5100 | 1925 |
| 246 | 20240117 | 151200 | 3811405890 | 5110 | 5110 | 5110 | 5100 | 574 |
| 247 | 20240117 | 151100 | 3808473750 | 5110 | 5110 | 5110 | 5080 | 376 |
| 248 | 20240117 | 151000 | 3806560710 | 5080 | 5090 | 5110 | 5070 | 12915 |
| 249 | 20240117 | 150900 | 3740963760 | 5100 | 5110 | 5110 | 5100 | 2789 |
| 250 | 20240117 | 150800 | 3726738820 | 5110 | 5130 | 5130 | 5100 | 5428 |
| 251 | 20240117 | 150700 | 3699027180 | 5130 | 5120 | 5130 | 5120 | 2187 |
| 252 | 20240117 | 150600 | 3687813340 | 5130 | 5140 | 5140 | 5130 | 1668 |
| 253 | 20240117 | 150500 | 3679242470 | 5140 | 5150 | 5150 | 5120 | 4772 |
| 254 | 20240117 | 150400 | 3654771360 | 5150 | 5120 | 5150 | 5120 | 9206 |
| 255 | 20240117 | 150300 | 3607531360 | 5120 | 5120 | 5130 | 5120 | 312 |
| 256 | 20240117 | 150200 | 3605933800 | 5130 | 5130 | 5130 | 5130 | 166 |
| 257 | 20240117 | 150100 | 3605082220 | 5130 | 5120 | 5130 | 5120 | 741 |
| 258 | 20240117 | 150000 | 3601280900 | 5130 | 5130 | 5130 | 5120 | 9508 |
| 259 | 20240117 | 145900 | 3552597230 | 5080 | 5110 | 5120 | 5080 | 6644 |
| 260 | 20240117 | 145800 | 3518677270 | 5110 | 5070 | 5110 | 5070 | 6644 |
| 261 | 20240117 | 145700 | 3484765970 | 5060 | 5080 | 5100 | 5060 | 2846 |
| 262 | 20240117 | 145600 | 3470317820 | 5070 | 5090 | 5100 | 5070 | 1429 |
| 263 | 20240117 | 145500 | 3463050720 | 5100 | 5110 | 5110 | 5100 | 1505 |
| 264 | 20240117 | 145400 | 3455373940 | 5100 | 5080 | 5120 | 5080 | 4088 |
| 265 | 20240117 | 145300 | 3434530990 | 5090 | 5100 | 5100 | 5080 | 2405 |
| 266 | 20240117 | 145200 | 3422286270 | 5100 | 5110 | 5110 | 5100 | 991 |
| 267 | 20240117 | 145100 | 3417228600 | 5110 | 5120 | 5120 | 5110 | 866 |
| 268 | 20240117 | 145000 | 3412803170 | 5120 | 5120 | 5120 | 5100 | 2053 |
| 269 | 20240117 | 144900 | 3402328910 | 5120 | 5130 | 5130 | 5110 | 1320 |
| 270 | 20240117 | 144800 | 3395565030 | 5120 | 5130 | 5130 | 5120 | 3934 |
| 271 | 20240117 | 144700 | 3375422740 | 5130 | 5120 | 5130 | 5120 | 1062 |
| 272 | 20240117 | 144600 | 3369977280 | 5110 | 5130 | 5130 | 5110 | 165 |
| 273 | 20240117 | 144500 | 3369133880 | 5130 | 5100 | 5130 | 5100 | 2930 |
| 274 | 20240117 | 144400 | 3354146970 | 5120 | 5120 | 5120 | 5100 | 3817 |
| 275 | 20240117 | 144300 | 3334618560 | 5120 | 5140 | 5140 | 5120 | 815 |
| 276 | 20240117 | 144200 | 3330436330 | 5140 | 5130 | 5140 | 5130 | 346 |
| 277 | 20240117 | 144100 | 3328661170 | 5150 | 5170 | 5170 | 5100 | 7111 |
| 278 | 20240117 | 144000 | 3292176230 | 5170 | 5170 | 5170 | 5150 | 3693 |
| 279 | 20240117 | 143900 | 3273127550 | 5170 | 5160 | 5170 | 5150 | 1193 |
| 280 | 20240117 | 143800 | 3266973240 | 5170 | 5150 | 5170 | 5130 | 4672 |
| 281 | 20240117 | 143700 | 3242882370 | 5160 | 5140 | 5170 | 5130 | 9949 |
| 282 | 20240117 | 143600 | 3191585890 | 5140 | 5120 | 5140 | 5110 | 5108 |
| 283 | 20240117 | 143500 | 3165379110 | 5110 | 5110 | 5110 | 5100 | 1268 |
| 284 | 20240117 | 143400 | 3158902130 | 5110 | 5130 | 5140 | 5110 | 3817 |
| 285 | 20240117 | 143300 | 3139350350 | 5140 | 5130 | 5140 | 5130 | 933 |
| 286 | 20240117 | 143200 | 3134562860 | 5130 | 5120 | 5130 | 5120 | 1147 |
| 287 | 20240117 | 143100 | 3128680800 | 5120 | 5130 | 5130 | 5110 | 817 |
| 288 | 20240117 | 143000 | 3124504680 | 5120 | 5130 | 5140 | 5120 | 3731 |
| 289 | 20240117 | 142900 | 3105391490 | 5120 | 5120 | 5120 | 5110 | 2782 |
| 290 | 20240117 | 142800 | 3091153060 | 5120 | 5130 | 5140 | 5120 | 1630 |
| 291 | 20240117 | 142700 | 3082788850 | 5130 | 5150 | 5150 | 5130 | 2048 |
| 292 | 20240117 | 142600 | 3072263020 | 5150 | 5150 | 5170 | 5140 | 5384 |
| 293 | 20240117 | 142500 | 3044524210 | 5150 | 5120 | 5150 | 5120 | 3110 |
| 294 | 20240117 | 142400 | 3028541280 | 5120 | 5110 | 5120 | 5100 | 4968 |
| 295 | 20240117 | 142300 | 3003139300 | 5120 | 5130 | 5130 | 5110 | 8142 |
| 296 | 20240117 | 142200 | 2961469560 | 5130 | 5140 | 5140 | 5130 | 1488 |
| 297 | 20240117 | 142100 | 2953821580 | 5140 | 5140 | 5150 | 5130 | 2928 |
| 298 | 20240117 | 142000 | 2938771690 | 5150 | 5150 | 5150 | 5140 | 12779 |
| 299 | 20240117 | 141900 | 2872990190 | 5150 | 5130 | 5160 | 5120 | 4847 |
| 300 | 20240117 | 141800 | 2848063120 | 5130 | 5150 | 5150 | 5130 | 3087 |
| 301 | 20240117 | 141700 | 2832210850 | 5140 | 5140 | 5150 | 5120 | 11842 |
| 302 | 20240117 | 141600 | 2771354830 | 5140 | 5150 | 5160 | 5120 | 5274 |
| 303 | 20240117 | 141500 | 2744254930 | 5160 | 5160 | 5190 | 5140 | 16013 |
| 304 | 20240117 | 141400 | 2661565780 | 5170 | 5120 | 5170 | 5110 | 17325 |
| 305 | 20240117 | 141300 | 2572368810 | 5120 | 5100 | 5170 | 5100 | 21046 |
| 306 | 20240117 | 141200 | 2464241860 | 5100 | 5090 | 5130 | 5080 | 22702 |
| 307 | 20240117 | 141100 | 2348522600 | 5090 | 5060 | 5090 | 5030 | 14785 |
| 308 | 20240117 | 141000 | 2273441120 | 5050 | 5110 | 5120 | 5020 | 18670 |
| 309 | 20240117 | 140900 | 2179069790 | 5110 | 5020 | 5170 | 5020 | 51491 |
| 310 | 20240117 | 140800 | 1918048080 | 5020 | 5010 | 5020 | 5010 | 1449 |
| 311 | 20240117 | 140700 | 1910788550 | 5010 | 5020 | 5020 | 5010 | 405 |
| 312 | 20240117 | 140600 | 1908759190 | 5010 | 5010 | 5020 | 5000 | 223 |
| 313 | 20240117 | 140500 | 1907642450 | 5010 | 5010 | 5010 | 5010 | 15 |
| 314 | 20240117 | 140400 | 1907567300 | 5010 | 5010 | 5010 | 5010 | 262 |
| 315 | 20240117 | 140300 | 1906254680 | 5010 | 5010 | 5010 | 5010 | 10 |
| 316 | 20240117 | 140200 | 1906204580 | 4995 | 4995 | 4995 | 4995 | 205 |
| 317 | 20240117 | 140100 | 1905180605 | 5010 | 5010 | 5010 | 5010 | 1 |
| 318 | 20240117 | 140000 | 1905175595 | 4990 | 4990 | 4990 | 4990 | 0 |
| 319 | 20240117 | 135900 | 1905175595 | 4990 | 4990 | 4990 | 4990 | 22 |
| 320 | 20240117 | 135800 | 1905065815 | 4990 | 4990 | 4990 | 4990 | 20 |
| 321 | 20240117 | 135700 | 1904966015 | 4990 | 5010 | 5010 | 4990 | 49 |
| 322 | 20240117 | 135600 | 1904721355 | 5010 | 5010 | 5010 | 5010 | 16 |
| 323 | 20240117 | 135500 | 1904641195 | 4985 | 4985 | 4985 | 4985 | 0 |
| 324 | 20240117 | 135400 | 1904641195 | 4985 | 4985 | 4985 | 4985 | 72 |
| 325 | 20240117 | 135300 | 1904282275 | 4990 | 4995 | 4995 | 4990 | 1160 |
| 326 | 20240117 | 135200 | 1898493325 | 5010 | 5010 | 5010 | 5010 | 80 |
| 327 | 20240117 | 135100 | 1898092525 | 5020 | 5020 | 5020 | 5020 | 0 |
| 328 | 20240117 | 135000 | 1898092525 | 5020 | 5020 | 5020 | 5020 | 0 |
| 329 | 20240117 | 134900 | 1898092525 | 5020 | 5000 | 5020 | 5000 | 1280 |
| 330 | 20240117 | 134800 | 1891690365 | 5010 | 5010 | 5010 | 5010 | 10 |
| 331 | 20240117 | 134700 | 1891640265 | 5000 | 5000 | 5000 | 5000 | 0 |
| 332 | 20240117 | 134600 | 1891640265 | 5000 | 5010 | 5020 | 5000 | 64 |
| 333 | 20240117 | 134500 | 1891319665 | 5020 | 5020 | 5020 | 4990 | 2033 |
| 334 | 20240117 | 134400 | 1881167345 | 5020 | 5010 | 5020 | 5010 | 1133 |
| 335 | 20240117 | 134300 | 1875480715 | 5010 | 5020 | 5020 | 5010 | 267 |
| 336 | 20240117 | 134200 | 1874142875 | 5010 | 5000 | 5010 | 5000 | 1291 |
| 337 | 20240117 | 134100 | 1867675975 | 5010 | 5010 | 5010 | 5000 | 22 |
| 338 | 20240117 | 134000 | 1867565765 | 5010 | 5010 | 5010 | 5010 | 149 |
| 339 | 20240117 | 133900 | 1866819275 | 5020 | 5010 | 5020 | 5010 | 1469 |
| 340 | 20240117 | 133800 | 1859459355 | 5000 | 4990 | 5000 | 4990 | 1931 |
| 341 | 20240117 | 133700 | 1849819330 | 4990 | 4975 | 4990 | 4975 | 26 |
| 342 | 20240117 | 133600 | 1849689890 | 4990 | 4990 | 4990 | 4990 | 0 |
| 343 | 20240117 | 133500 | 1849689890 | 4990 | 4990 | 4990 | 4970 | 218 |
| 344 | 20240117 | 133400 | 1848602290 | 4970 | 4990 | 4995 | 4970 | 322 |
| 345 | 20240117 | 133300 | 1846999570 | 4990 | 4980 | 4990 | 4970 | 19701 |
| 346 | 20240117 | 133200 | 1748888865 | 4985 | 4985 | 4985 | 4970 | 21 |
| 347 | 20240117 | 133100 | 1748784450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 348 | 20240117 | 133000 | 1748784450 | 4970 | 4980 | 4985 | 4970 | 597 |
| 349 | 20240117 | 132900 | 1745811330 | 4970 | 4970 | 4970 | 4970 | 20 |
| 350 | 20240117 | 132800 | 1745711930 | 4985 | 4970 | 4985 | 4970 | 12 |
| 351 | 20240117 | 132700 | 1745652275 | 4975 | 4985 | 4985 | 4975 | 3 |
| 352 | 20240117 | 132600 | 1745637340 | 4970 | 4970 | 4990 | 4970 | 70 |
| 353 | 20240117 | 132500 | 1745289235 | 4970 | 4970 | 4970 | 4970 | 18 |
| 354 | 20240117 | 132400 | 1745199775 | 4970 | 4975 | 4975 | 4970 | 309 |
| 355 | 20240117 | 132300 | 1743663995 | 4990 | 4990 | 4990 | 4990 | 0 |
| 356 | 20240117 | 132200 | 1743663995 | 4990 | 4990 | 4990 | 4990 | 3 |
| 357 | 20240117 | 132100 | 1743649025 | 4970 | 4975 | 4975 | 4970 | 54 |
| 358 | 20240117 | 132000 | 1743380445 | 4970 | 4980 | 4980 | 4970 | 45 |
| 359 | 20240117 | 131900 | 1743156785 | 4990 | 4970 | 4990 | 4970 | 1055 |
| 360 | 20240117 | 131800 | 1737896335 | 4970 | 4980 | 4985 | 4970 | 1182 |
| 361 | 20240117 | 131700 | 1732009535 | 4970 | 4970 | 4970 | 4970 | 446 |
| 362 | 20240117 | 131600 | 1729792915 | 4965 | 4970 | 4970 | 4965 | 583 |
| 363 | 20240117 | 131500 | 1726897905 | 4965 | 4970 | 4970 | 4965 | 1299 |
| 364 | 20240117 | 131400 | 1720448345 | 4970 | 4970 | 4970 | 4965 | 341 |
| 365 | 20240117 | 131300 | 1718755075 | 4965 | 4965 | 4965 | 4965 | 0 |
| 366 | 20240117 | 131200 | 1718755075 | 4965 | 4965 | 4965 | 4965 | 0 |
| 367 | 20240117 | 131100 | 1718755075 | 4965 | 4970 | 4970 | 4965 | 131 |
| 368 | 20240117 | 131000 | 1718104510 | 4970 | 4970 | 4970 | 4970 | 869 |
| 369 | 20240117 | 130900 | 1713785580 | 4975 | 4975 | 4975 | 4975 | 114 |
| 370 | 20240117 | 130800 | 1713218430 | 4975 | 4975 | 4975 | 4975 | 0 |
| 371 | 20240117 | 130700 | 1713218430 | 4975 | 4970 | 4975 | 4970 | 60 |
| 372 | 20240117 | 130600 | 1712920130 | 4970 | 4970 | 4980 | 4970 | 112 |
| 373 | 20240117 | 130500 | 1712363470 | 4980 | 4980 | 4980 | 4980 | 24 |
| 374 | 20240117 | 130400 | 1712243950 | 4980 | 4965 | 4980 | 4965 | 47 |
| 375 | 20240117 | 130300 | 1712010505 | 4965 | 4970 | 4970 | 4965 | 333 |
| 376 | 20240117 | 130200 | 1710355500 | 4980 | 4980 | 4980 | 4980 | 14 |
| 377 | 20240117 | 130100 | 1710285780 | 4970 | 4990 | 4990 | 4970 | 41 |
| 378 | 20240117 | 130000 | 1710081990 | 4970 | 4975 | 4975 | 4970 | 52 |
| 379 | 20240117 | 125900 | 1709823450 | 4970 | 4970 | 4970 | 4970 | 2011 |
| 380 | 20240117 | 125800 | 1699828780 | 4970 | 4975 | 4975 | 4970 | 58 |
| 381 | 20240117 | 125700 | 1699540345 | 4995 | 4990 | 4995 | 4990 | 341 |
| 382 | 20240117 | 125600 | 1697838745 | 4985 | 4965 | 4985 | 4965 | 1834 |
| 383 | 20240117 | 125500 | 1688705125 | 4965 | 4970 | 4970 | 4965 | 17682 |
| 384 | 20240117 | 125400 | 1600827145 | 4970 | 4970 | 4970 | 4960 | 4852 |
| 385 | 20240117 | 125300 | 1576724510 | 4970 | 4970 | 4970 | 4970 | 10 |
| 386 | 20240117 | 125200 | 1576674810 | 4970 | 4970 | 4985 | 4970 | 110 |
| 387 | 20240117 | 125100 | 1576127580 | 4970 | 4985 | 4985 | 4970 | 292 |
| 388 | 20240117 | 125000 | 1574676210 | 4990 | 4990 | 4990 | 4990 | 0 |
| 389 | 20240117 | 124900 | 1574676210 | 4990 | 4990 | 4990 | 4990 | 6 |
| 390 | 20240117 | 124800 | 1574646270 | 4990 | 4970 | 4990 | 4970 | 92 |
| 391 | 20240117 | 124700 | 1574188890 | 4970 | 4975 | 4990 | 4970 | 1179 |
| 392 | 20240117 | 124600 | 1568326360 | 4975 | 4990 | 4990 | 4975 | 344 |
| 393 | 20240117 | 124500 | 1566613820 | 4980 | 4985 | 4985 | 4980 | 830 |
| 394 | 20240117 | 124400 | 1562480320 | 4995 | 4995 | 4995 | 4995 | 1 |
| 395 | 20240117 | 124300 | 1562475325 | 4975 | 4990 | 4995 | 4975 | 200 |
| 396 | 20240117 | 124200 | 1561477550 | 4990 | 4990 | 4990 | 4990 | 1655 |
| 397 | 20240117 | 124100 | 1553219100 | 4990 | 4990 | 4990 | 4990 | 92 |
| 398 | 20240117 | 124000 | 1552760020 | 4990 | 4990 | 4990 | 4990 | 15 |
| 399 | 20240117 | 123900 | 1552685170 | 4990 | 4990 | 4990 | 4990 | 10 |
| 400 | 20240117 | 123800 | 1552635270 | 4990 | 4990 | 4990 | 4990 | 20 |
| 401 | 20240117 | 123700 | 1552535470 | 4990 | 4990 | 4990 | 4990 | 0 |
| 402 | 20240117 | 123600 | 1552535470 | 4990 | 4990 | 4990 | 4990 | 0 |
| 403 | 20240117 | 123500 | 1552535470 | 4990 | 4990 | 4990 | 4990 | 0 |
| 404 | 20240117 | 123400 | 1552535470 | 4990 | 4990 | 4990 | 4990 | 100 |
| 405 | 20240117 | 123300 | 1552036470 | 4990 | 4995 | 4995 | 4990 | 912 |
| 406 | 20240117 | 123200 | 1547481370 | 4995 | 4995 | 4995 | 4995 | 394 |
| 407 | 20240117 | 123100 | 1545513340 | 5010 | 5010 | 5010 | 5010 | 100 |
| 408 | 20240117 | 123000 | 1545012340 | 5010 | 5010 | 5010 | 5010 | 0 |
| 409 | 20240117 | 122900 | 1545012340 | 5010 | 5010 | 5010 | 4995 | 412 |
| 410 | 20240117 | 122800 | 1542948370 | 5010 | 5010 | 5010 | 5010 | 1 |
| 411 | 20240117 | 122700 | 1542943360 | 5000 | 5010 | 5010 | 5000 | 565 |
| 412 | 20240117 | 122600 | 1540118330 | 5010 | 5000 | 5010 | 5000 | 568 |
| 413 | 20240117 | 122500 | 1537273330 | 4995 | 4995 | 4995 | 4995 | 600 |
| 414 | 20240117 | 122400 | 1534276330 | 5010 | 5000 | 5010 | 5000 | 805 |
| 415 | 20240117 | 122300 | 1530249410 | 5000 | 4985 | 5000 | 4985 | 1001 |
| 416 | 20240117 | 122200 | 1525246420 | 4975 | 4975 | 4975 | 4975 | 170 |
| 417 | 20240117 | 122100 | 1524400670 | 4975 | 4975 | 4975 | 4975 | 0 |
| 418 | 20240117 | 122000 | 1524400670 | 4975 | 4975 | 4975 | 4975 | 31 |
| 419 | 20240117 | 121900 | 1524246445 | 4975 | 4975 | 4975 | 4975 | 43 |
| 420 | 20240117 | 121800 | 1524032520 | 4975 | 4980 | 4980 | 4975 | 125 |
| 421 | 20240117 | 121700 | 1523410640 | 4985 | 4985 | 4985 | 4985 | 3 |
| 422 | 20240117 | 121600 | 1523395685 | 4985 | 4985 | 4985 | 4985 | 1 |
| 423 | 20240117 | 121500 | 1523390700 | 4995 | 4995 | 4995 | 4995 | 266 |
| 424 | 20240117 | 121400 | 1522062030 | 5000 | 5000 | 5000 | 5000 | 836 |
| 425 | 20240117 | 121300 | 1517882030 | 5000 | 5000 | 5000 | 5000 | 1287 |
| 426 | 20240117 | 121200 | 1511447030 | 5000 | 5010 | 5010 | 5000 | 3683 |
| 427 | 20240117 | 121100 | 1493029890 | 5000 | 5010 | 5010 | 4995 | 94 |
| 428 | 20240117 | 121000 | 1492559815 | 5010 | 4990 | 5010 | 4990 | 1367 |
| 429 | 20240117 | 120900 | 1485734665 | 4990 | 5000 | 5000 | 4990 | 1348 |
| 430 | 20240117 | 120800 | 1478998415 | 5020 | 4970 | 5030 | 4970 | 30096 |
| 431 | 20240117 | 120700 | 1328514970 | 4970 | 4965 | 4970 | 4965 | 1814 |
| 432 | 20240117 | 120600 | 1319502220 | 4960 | 4960 | 4960 | 4960 | 10 |
| 433 | 20240117 | 120500 | 1319452620 | 4955 | 4955 | 4955 | 4955 | 1 |
| 434 | 20240117 | 120400 | 1319447665 | 4955 | 4955 | 4955 | 4955 | 200 |
| 435 | 20240117 | 120300 | 1318456665 | 4955 | 4955 | 4955 | 4955 | 0 |
| 436 | 20240117 | 120200 | 1318456665 | 4955 | 4955 | 4955 | 4955 | 0 |
| 437 | 20240117 | 120100 | 1318456665 | 4955 | 4965 | 4965 | 4955 | 13 |
| 438 | 20240117 | 120000 | 1318392240 | 4955 | 4960 | 4960 | 4955 | 101 |
| 439 | 20240117 | 115900 | 1317891505 | 4960 | 4960 | 4960 | 4960 | 0 |
| 440 | 20240117 | 115800 | 1317891505 | 4960 | 4960 | 4960 | 4960 | 0 |
| 441 | 20240117 | 115700 | 1317891505 | 4960 | 4960 | 4960 | 4960 | 0 |
| 442 | 20240117 | 115600 | 1317891505 | 4960 | 4960 | 4960 | 4960 | 145 |
| 443 | 20240117 | 115500 | 1317172305 | 4960 | 4960 | 4960 | 4960 | 50 |
| 444 | 20240117 | 115400 | 1316924305 | 4960 | 4960 | 4960 | 4960 | 14 |
| 445 | 20240117 | 115300 | 1316854865 | 4960 | 4955 | 4960 | 4955 | 102 |
| 446 | 20240117 | 115200 | 1316348950 | 4955 | 4950 | 4955 | 4950 | 205 |
| 447 | 20240117 | 115100 | 1315333700 | 4950 | 4950 | 4950 | 4950 | 500 |
| 448 | 20240117 | 115000 | 1312858700 | 4970 | 4965 | 4970 | 4965 | 2303 |
| 449 | 20240117 | 114900 | 1301423240 | 4965 | 4950 | 4965 | 4950 | 2990 |
| 450 | 20240117 | 114800 | 1286596135 | 4950 | 4945 | 4950 | 4945 | 2477 |
| 451 | 20240117 | 114700 | 1274336485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 452 | 20240117 | 114600 | 1274336485 | 4945 | 4945 | 4945 | 4945 | 200 |
| 453 | 20240117 | 114500 | 1273347485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 454 | 20240117 | 114400 | 1273347485 | 4945 | 4950 | 4950 | 4945 | 17 |
| 455 | 20240117 | 114300 | 1273263410 | 4950 | 4950 | 4950 | 4950 | 1395 |
| 456 | 20240117 | 114200 | 1266358160 | 4950 | 4950 | 4950 | 4950 | 1206 |
| 457 | 20240117 | 114100 | 1260388460 | 4950 | 4950 | 4950 | 4950 | 16 |
| 458 | 20240117 | 114000 | 1260309260 | 4950 | 4950 | 4950 | 4950 | 56 |
| 459 | 20240117 | 113900 | 1260032060 | 4950 | 4950 | 4950 | 4950 | 300 |
| 460 | 20240117 | 113800 | 1258547060 | 4950 | 4945 | 4950 | 4945 | 303 |
| 461 | 20240117 | 113700 | 1257048720 | 4945 | 4940 | 4945 | 4940 | 163 |
| 462 | 20240117 | 113600 | 1256242740 | 4945 | 4950 | 4950 | 4945 | 6475 |
| 463 | 20240117 | 113500 | 1224213890 | 4955 | 4955 | 4955 | 4955 | 1 |
| 464 | 20240117 | 113400 | 1224208935 | 4955 | 4955 | 4955 | 4955 | 0 |
| 465 | 20240117 | 113300 | 1224208935 | 4955 | 4955 | 4955 | 4955 | 1 |
| 466 | 20240117 | 113200 | 1224203980 | 4955 | 4955 | 4955 | 4955 | 0 |
| 467 | 20240117 | 113100 | 1224203980 | 4955 | 4950 | 4955 | 4950 | 615 |
| 468 | 20240117 | 113000 | 1221159725 | 4950 | 4950 | 4950 | 4950 | 713 |
| 469 | 20240117 | 112900 | 1217630375 | 4950 | 4960 | 4960 | 4950 | 557 |
| 470 | 20240117 | 112800 | 1214873210 | 4955 | 4955 | 4955 | 4955 | 2729 |
| 471 | 20240117 | 112700 | 1201351015 | 4955 | 4960 | 4960 | 4955 | 10105 |
| 472 | 20240117 | 112600 | 1151232965 | 4960 | 4960 | 4960 | 4960 | 36 |
| 473 | 20240117 | 112500 | 1151054405 | 4960 | 4960 | 4960 | 4960 | 0 |
| 474 | 20240117 | 112400 | 1151054405 | 4960 | 4960 | 4965 | 4960 | 34 |
| 475 | 20240117 | 112300 | 1150885710 | 4965 | 4960 | 4965 | 4960 | 508 |
| 476 | 20240117 | 112200 | 1148365530 | 4955 | 4955 | 4955 | 4955 | 379 |
| 477 | 20240117 | 112100 | 1146487585 | 4955 | 4955 | 4955 | 4955 | 558 |
| 478 | 20240117 | 112000 | 1143722695 | 4955 | 4955 | 4955 | 4955 | 115 |
| 479 | 20240117 | 111900 | 1143152870 | 4955 | 4955 | 4955 | 4955 | 0 |
| 480 | 20240117 | 111800 | 1143152870 | 4955 | 4955 | 4955 | 4955 | 0 |
| 481 | 20240117 | 111700 | 1143152870 | 4955 | 4960 | 4960 | 4955 | 2887 |
| 482 | 20240117 | 111600 | 1128847285 | 4960 | 4955 | 4960 | 4955 | 4930 |
| 483 | 20240117 | 111500 | 1104400135 | 4955 | 4955 | 4955 | 4955 | 558 |
| 484 | 20240117 | 111400 | 1101635245 | 4950 | 4955 | 4955 | 4950 | 800 |
| 485 | 20240117 | 111300 | 1097674235 | 4960 | 4955 | 4960 | 4955 | 6 |
| 486 | 20240117 | 111200 | 1097644500 | 4960 | 4960 | 4960 | 4960 | 0 |
| 487 | 20240117 | 111100 | 1097644500 | 4960 | 4960 | 4960 | 4960 | 0 |
| 488 | 20240117 | 111000 | 1097644500 | 4960 | 4960 | 4960 | 4960 | 0 |
| 489 | 20240117 | 110900 | 1097644500 | 4960 | 4960 | 4960 | 4960 | 2 |
| 490 | 20240117 | 110800 | 1097634580 | 4950 | 4950 | 4950 | 4950 | 40 |
| 491 | 20240117 | 110700 | 1097436580 | 4960 | 4960 | 4960 | 4960 | 0 |
| 492 | 20240117 | 110600 | 1097436580 | 4960 | 4950 | 4960 | 4950 | 48 |
| 493 | 20240117 | 110500 | 1097198970 | 4965 | 4960 | 4965 | 4960 | 4 |
| 494 | 20240117 | 110400 | 1097179125 | 4945 | 4955 | 4955 | 4945 | 6637 |
| 495 | 20240117 | 110300 | 1064330120 | 4955 | 4955 | 4955 | 4955 | 0 |
| 496 | 20240117 | 110200 | 1064330120 | 4955 | 4955 | 4955 | 4955 | 305 |
| 497 | 20240117 | 110100 | 1062818845 | 4955 | 4960 | 4960 | 4955 | 612 |
| 498 | 20240117 | 110000 | 1059786115 | 4965 | 4955 | 4965 | 4955 | 409 |
| 499 | 20240117 | 105900 | 1057757925 | 4965 | 4965 | 4965 | 4965 | 2 |
| 500 | 20240117 | 105800 | 1057747995 | 4955 | 4965 | 4965 | 4955 | 1328 |
| 501 | 20240117 | 105700 | 1051161510 | 4965 | 4965 | 4965 | 4965 | 1 |
| 502 | 20240117 | 105600 | 1051156545 | 4965 | 4965 | 4965 | 4965 | 9 |
| 503 | 20240117 | 105500 | 1051111860 | 4965 | 4965 | 4965 | 4965 | 62 |
| 504 | 20240117 | 105400 | 1050804030 | 4965 | 4965 | 4965 | 4960 | 130 |
| 505 | 20240117 | 105300 | 1050158600 | 4965 | 4960 | 4965 | 4960 | 227 |
| 506 | 20240117 | 105200 | 1049032675 | 4960 | 4960 | 4960 | 4960 | 18 |
| 507 | 20240117 | 105100 | 1048943395 | 4960 | 4960 | 4960 | 4960 | 10 |
| 508 | 20240117 | 105000 | 1048893795 | 4960 | 4955 | 4960 | 4955 | 604 |
| 509 | 20240117 | 104900 | 1045900925 | 4960 | 4960 | 4960 | 4960 | 32 |
| 510 | 20240117 | 104800 | 1045742205 | 4960 | 4960 | 4960 | 4960 | 80 |
| 511 | 20240117 | 104700 | 1045345405 | 4955 | 4955 | 4960 | 4955 | 480 |
| 512 | 20240117 | 104600 | 1042966505 | 4955 | 4960 | 4960 | 4955 | 1984 |
| 513 | 20240117 | 104500 | 1033135680 | 4955 | 4960 | 4960 | 4955 | 102 |
| 514 | 20240117 | 104400 | 1032630260 | 4955 | 4955 | 4955 | 4955 | 100 |
| 515 | 20240117 | 104300 | 1032134760 | 4955 | 4955 | 4955 | 4955 | 18 |
| 516 | 20240117 | 104200 | 1032045570 | 4960 | 4950 | 4960 | 4945 | 288 |
| 517 | 20240117 | 104100 | 1030619890 | 4950 | 4950 | 4950 | 4950 | 507 |
| 518 | 20240117 | 104000 | 1028110240 | 4950 | 4950 | 4950 | 4950 | 2390 |
| 519 | 20240117 | 103900 | 1016279740 | 4950 | 4955 | 4960 | 4950 | 1298 |
| 520 | 20240117 | 103800 | 1009853930 | 4955 | 4955 | 4955 | 4955 | 1292 |
| 521 | 20240117 | 103700 | 1003452070 | 4955 | 4955 | 4955 | 4950 | 504 |
| 522 | 20240117 | 103600 | 1000955245 | 4955 | 4945 | 4955 | 4945 | 1956 |
| 523 | 20240117 | 103500 | 991270145 | 4940 | 4940 | 4940 | 4940 | 0 |
| 524 | 20240117 | 103400 | 991270145 | 4940 | 4945 | 4960 | 4940 | 254 |
| 525 | 20240117 | 103300 | 990014755 | 4940 | 4940 | 4940 | 4940 | 1 |
| 526 | 20240117 | 103200 | 990009815 | 4945 | 4950 | 4950 | 4945 | 721 |
| 527 | 20240117 | 103100 | 986443420 | 4960 | 4945 | 4960 | 4945 | 218 |
| 528 | 20240117 | 103000 | 985364645 | 4960 | 4945 | 4960 | 4945 | 1887 |
| 529 | 20240117 | 102900 | 976033395 | 4945 | 4945 | 4945 | 4940 | 62 |
| 530 | 20240117 | 102800 | 975727055 | 4945 | 4945 | 4945 | 4945 | 98 |
| 531 | 20240117 | 102700 | 975242445 | 4945 | 4945 | 4945 | 4945 | 10 |
| 532 | 20240117 | 102600 | 975192995 | 4935 | 4960 | 4960 | 4935 | 557 |
| 533 | 20240117 | 102500 | 972438740 | 4960 | 4960 | 4960 | 4960 | 11 |
| 534 | 20240117 | 102400 | 972384180 | 4960 | 4960 | 4960 | 4950 | 12 |
| 535 | 20240117 | 102300 | 972324745 | 4965 | 4945 | 4965 | 4940 | 500 |
| 536 | 20240117 | 102200 | 969854380 | 4940 | 4955 | 4960 | 4940 | 8199 |
| 537 | 20240117 | 102100 | 929268690 | 4955 | 4955 | 4955 | 4955 | 273 |
| 538 | 20240117 | 102000 | 927915975 | 4955 | 4955 | 4955 | 4955 | 42 |
| 539 | 20240117 | 101900 | 927707865 | 4965 | 4950 | 4965 | 4950 | 111 |
| 540 | 20240117 | 101800 | 927158400 | 4950 | 4950 | 4950 | 4950 | 45 |
| 541 | 20240117 | 101700 | 926935650 | 4965 | 4965 | 4965 | 4965 | 1591 |
| 542 | 20240117 | 101600 | 919036335 | 4965 | 4945 | 4965 | 4940 | 1268 |
| 543 | 20240117 | 101500 | 912766150 | 4945 | 4960 | 4960 | 4940 | 8580 |
| 544 | 20240117 | 101400 | 870289045 | 4960 | 4965 | 4965 | 4960 | 1701 |
| 545 | 20240117 | 101300 | 861850925 | 4965 | 4975 | 4975 | 4965 | 4318 |
| 546 | 20240117 | 101200 | 840408010 | 4970 | 4970 | 4975 | 4970 | 1002 |
| 547 | 20240117 | 101100 | 835426945 | 4970 | 4965 | 4970 | 4965 | 2800 |
| 548 | 20240117 | 101000 | 821524545 | 4965 | 4970 | 4970 | 4965 | 138 |
| 549 | 20240117 | 100900 | 820839275 | 4965 | 4965 | 4980 | 4965 | 796 |
| 550 | 20240117 | 100800 | 816885235 | 4970 | 4965 | 4975 | 4965 | 1661 |
| 551 | 20240117 | 100700 | 808632870 | 4965 | 4965 | 4965 | 4965 | 2020 |
| 552 | 20240117 | 100600 | 798603570 | 4965 | 4965 | 4965 | 4965 | 21868 |
| 553 | 20240117 | 100500 | 690028950 | 4965 | 4970 | 4970 | 4965 | 7645 |
| 554 | 20240117 | 100400 | 652063760 | 4970 | 4975 | 4975 | 4965 | 7654 |
| 555 | 20240117 | 100300 | 614038150 | 4985 | 4985 | 4985 | 4970 | 7002 |
| 556 | 20240117 | 100200 | 579194040 | 4985 | 4975 | 4985 | 4970 | 975 |
| 557 | 20240117 | 100100 | 574347645 | 4975 | 4975 | 4975 | 4975 | 110 |
| 558 | 20240117 | 100000 | 573800395 | 4975 | 4970 | 4975 | 4970 | 968 |
| 559 | 20240117 | 095900 | 568989430 | 4970 | 4975 | 4975 | 4970 | 1107 |
| 560 | 20240117 | 095800 | 563484230 | 4975 | 4980 | 4985 | 4975 | 5041 |
| 561 | 20240117 | 095700 | 538405225 | 4980 | 4980 | 4985 | 4980 | 3067 |
| 562 | 20240117 | 095600 | 523131540 | 4980 | 4985 | 4985 | 4980 | 4209 |
| 563 | 20240117 | 095500 | 502149800 | 4990 | 4985 | 4990 | 4985 | 1917 |
| 564 | 20240117 | 095400 | 492593515 | 4985 | 4985 | 4985 | 4985 | 277 |
| 565 | 20240117 | 095300 | 491212670 | 4990 | 4990 | 4990 | 4990 | 55 |
| 566 | 20240117 | 095200 | 490938220 | 4985 | 4990 | 4990 | 4985 | 749 |
| 567 | 20240117 | 095100 | 487203840 | 4990 | 4990 | 4990 | 4990 | 1404 |
| 568 | 20240117 | 095000 | 480197880 | 5000 | 5000 | 5000 | 5000 | 159 |
| 569 | 20240117 | 094900 | 479402880 | 5000 | 4995 | 5000 | 4995 | 1845 |
| 570 | 20240117 | 094800 | 470178395 | 4995 | 4995 | 4995 | 4990 | 228 |
| 571 | 20240117 | 094700 | 469040575 | 4990 | 4995 | 4995 | 4990 | 63 |
| 572 | 20240117 | 094600 | 468726065 | 4995 | 5000 | 5000 | 4990 | 1667 |
| 573 | 20240117 | 094500 | 460407025 | 5000 | 5000 | 5000 | 5000 | 0 |
| 574 | 20240117 | 094400 | 460407025 | 5000 | 5000 | 5000 | 5000 | 0 |
| 575 | 20240117 | 094300 | 460407025 | 5000 | 5010 | 5010 | 5000 | 86 |
| 576 | 20240117 | 094200 | 459976865 | 5010 | 4990 | 5010 | 4990 | 28 |
| 577 | 20240117 | 094100 | 459837045 | 4990 | 5000 | 5010 | 4990 | 1062 |
| 578 | 20240117 | 094000 | 454536205 | 5010 | 5020 | 5020 | 5010 | 89 |
| 579 | 20240117 | 093900 | 454090285 | 5010 | 5010 | 5010 | 5010 | 91 |
| 580 | 20240117 | 093800 | 453634375 | 4990 | 4990 | 5010 | 4990 | 1092 |
| 581 | 20240117 | 093700 | 448171045 | 4990 | 4995 | 5010 | 4990 | 2129 |
| 582 | 20240117 | 093600 | 437532300 | 4985 | 4980 | 4995 | 4980 | 574 |
| 583 | 20240117 | 093500 | 434671400 | 4980 | 4990 | 4990 | 4980 | 1174 |
| 584 | 20240117 | 093400 | 428823065 | 4990 | 4990 | 4990 | 4990 | 171 |
| 585 | 20240117 | 093300 | 427969775 | 4990 | 4990 | 4990 | 4985 | 122 |
| 586 | 20240117 | 093200 | 427361220 | 4990 | 4990 | 4995 | 4990 | 768 |
| 587 | 20240117 | 093100 | 423528850 | 4990 | 4995 | 4995 | 4990 | 165 |
| 588 | 20240117 | 093000 | 422705140 | 4995 | 4975 | 4995 | 4970 | 118 |
| 589 | 20240117 | 092900 | 422117500 | 4975 | 4970 | 4975 | 4970 | 650 |
| 590 | 20240117 | 092800 | 418884750 | 4975 | 4975 | 4975 | 4960 | 6849 |
| 591 | 20240117 | 092700 | 384861595 | 4975 | 4975 | 4975 | 4970 | 241 |
| 592 | 20240117 | 092600 | 383663075 | 4975 | 4960 | 4975 | 4960 | 1211 |
| 593 | 20240117 | 092500 | 377649210 | 4965 | 4955 | 4970 | 4950 | 1564 |
| 594 | 20240117 | 092400 | 369895010 | 4950 | 4965 | 4970 | 4950 | 5166 |
| 595 | 20240117 | 092300 | 344284865 | 4960 | 4965 | 4965 | 4960 | 3823 |
| 596 | 20240117 | 092200 | 325315400 | 4965 | 4970 | 4980 | 4965 | 1851 |
| 597 | 20240117 | 092100 | 316114360 | 4970 | 4985 | 4985 | 4970 | 2248 |
| 598 | 20240117 | 092000 | 304925530 | 4990 | 4990 | 4990 | 4980 | 1292 |
| 599 | 20240117 | 091900 | 298484885 | 4990 | 4995 | 4995 | 4990 | 7680 |
| 600 | 20240117 | 091800 | 260145380 | 4995 | 4995 | 5020 | 4990 | 1084 |
| 601 | 20240117 | 091700 | 254727230 | 5010 | 5010 | 5010 | 4995 | 6711 |
| 602 | 20240117 | 091600 | 221172590 | 5000 | 5030 | 5030 | 5000 | 2040 |
| 603 | 20240117 | 091500 | 210952300 | 5030 | 5020 | 5030 | 5000 | 2169 |
| 604 | 20240117 | 091400 | 200088190 | 5010 | 5010 | 5020 | 5010 | 700 |
| 605 | 20240117 | 091300 | 196580690 | 5010 | 5020 | 5020 | 5010 | 2766 |
| 606 | 20240117 | 091200 | 182695870 | 5020 | 5030 | 5030 | 5020 | 1120 |
| 607 | 20240117 | 091100 | 177069150 | 5020 | 5030 | 5030 | 5020 | 798 |
| 608 | 20240117 | 091000 | 173057710 | 5030 | 5030 | 5030 | 5020 | 1303 |
| 609 | 20240117 | 090900 | 166504060 | 5020 | 5040 | 5040 | 5010 | 9289 |
| 610 | 20240117 | 090800 | 119880240 | 5040 | 5060 | 5060 | 5040 | 1552 |
| 611 | 20240117 | 090700 | 112044220 | 5060 | 5070 | 5070 | 5060 | 426 |
| 612 | 20240117 | 090600 | 109888560 | 5060 | 5060 | 5060 | 5060 | 220 |
| 613 | 20240117 | 090500 | 108775360 | 5070 | 5050 | 5070 | 5050 | 249 |
| 614 | 20240117 | 090400 | 107517330 | 5050 | 5060 | 5060 | 5040 | 3988 |
| 615 | 20240117 | 090300 | 87378150 | 5060 | 5070 | 5070 | 5060 | 2054 |
| 616 | 20240117 | 090200 | 76968030 | 5080 | 5070 | 5090 | 5070 | 4442 |
| 617 | 20240117 | 090100 | 54398990 | 5090 | 5070 | 5090 | 5060 | 5663 |
| 618 | 20240117 | 090000 | 25712620 | 5100 | 5110 | 5110 | 5070 | 5041 |