31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 193100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 3 | 20240109 | 193000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 4 | 20240109 | 192900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 5 | 20240109 | 192800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 6 | 20240109 | 192700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 7 | 20240109 | 192600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 8 | 20240109 | 192500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 9 | 20240109 | 192400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 10 | 20240109 | 192300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 11 | 20240109 | 192200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 12 | 20240109 | 192100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 13 | 20240109 | 192000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 14 | 20240109 | 191900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 15 | 20240109 | 191800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 16 | 20240109 | 191700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 17 | 20240109 | 191600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 18 | 20240109 | 191500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 19 | 20240109 | 191400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 20 | 20240109 | 191300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 21 | 20240109 | 191200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 22 | 20240109 | 191100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 23 | 20240109 | 191000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 24 | 20240109 | 190900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 25 | 20240109 | 190800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 26 | 20240109 | 190700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 27 | 20240109 | 190600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 28 | 20240109 | 190500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 29 | 20240109 | 190400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 30 | 20240109 | 190300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 31 | 20240109 | 190200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 32 | 20240109 | 190100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 33 | 20240109 | 190000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 34 | 20240109 | 185900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 35 | 20240109 | 185800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 36 | 20240109 | 185700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 37 | 20240109 | 185600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 38 | 20240109 | 185500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 39 | 20240109 | 185400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 40 | 20240109 | 185300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 41 | 20240109 | 185200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 42 | 20240109 | 185100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 43 | 20240109 | 185000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 44 | 20240109 | 184900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 45 | 20240109 | 184800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 46 | 20240109 | 184700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 47 | 20240109 | 184600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 48 | 20240109 | 184500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 49 | 20240109 | 184400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 50 | 20240109 | 184300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 51 | 20240109 | 184200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 52 | 20240109 | 184100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 53 | 20240109 | 184000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 54 | 20240109 | 183900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 55 | 20240109 | 183800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 56 | 20240109 | 183700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 57 | 20240109 | 183600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 58 | 20240109 | 183500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 59 | 20240109 | 183400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 60 | 20240109 | 183300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 61 | 20240109 | 183200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 62 | 20240109 | 183100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 63 | 20240109 | 183000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 64 | 20240109 | 182900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 65 | 20240109 | 182800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 66 | 20240109 | 182700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 67 | 20240109 | 182600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 68 | 20240109 | 182500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 69 | 20240109 | 182400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 70 | 20240109 | 182300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 71 | 20240109 | 182200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 72 | 20240109 | 182100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 73 | 20240109 | 182000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 74 | 20240109 | 181900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 75 | 20240109 | 181800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 76 | 20240109 | 181700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 77 | 20240109 | 181600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 78 | 20240109 | 181500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 79 | 20240109 | 181400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 80 | 20240109 | 181300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 81 | 20240109 | 181200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 82 | 20240109 | 181100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 83 | 20240109 | 181000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 84 | 20240109 | 180900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 85 | 20240109 | 180800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 86 | 20240109 | 180700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 87 | 20240109 | 180600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 88 | 20240109 | 180500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 89 | 20240109 | 180400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 90 | 20240109 | 180300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 91 | 20240109 | 180200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 92 | 20240109 | 180100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 93 | 20240109 | 180000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 94 | 20240109 | 175900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 95 | 20240109 | 175800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 96 | 20240109 | 175700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 97 | 20240109 | 175600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 98 | 20240109 | 175500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 99 | 20240109 | 175400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 100 | 20240109 | 175300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 101 | 20240109 | 175200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 102 | 20240109 | 175100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 103 | 20240109 | 175000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 104 | 20240109 | 174900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 105 | 20240109 | 174800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 106 | 20240109 | 174700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 107 | 20240109 | 174600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 108 | 20240109 | 174500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 109 | 20240109 | 174400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 110 | 20240109 | 174300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 111 | 20240109 | 174200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 112 | 20240109 | 174100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 113 | 20240109 | 174000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 114 | 20240109 | 173900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 115 | 20240109 | 173800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 116 | 20240109 | 173700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 117 | 20240109 | 173600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 118 | 20240109 | 173500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 119 | 20240109 | 173400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 120 | 20240109 | 173300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 121 | 20240109 | 173200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 122 | 20240109 | 173100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 123 | 20240109 | 173000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 124 | 20240109 | 172900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 125 | 20240109 | 172800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 126 | 20240109 | 172700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 127 | 20240109 | 172600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 128 | 20240109 | 172500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 129 | 20240109 | 172400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 130 | 20240109 | 172300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 131 | 20240109 | 172200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 132 | 20240109 | 172100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 133 | 20240109 | 172000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 134 | 20240109 | 171900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 135 | 20240109 | 171800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 136 | 20240109 | 171700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 137 | 20240109 | 171600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 138 | 20240109 | 171500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 139 | 20240109 | 171400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 140 | 20240109 | 171300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 141 | 20240109 | 171200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 142 | 20240109 | 171100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 143 | 20240109 | 171000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 144 | 20240109 | 170900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 145 | 20240109 | 170800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 146 | 20240109 | 170700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 147 | 20240109 | 170600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 148 | 20240109 | 170500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 149 | 20240109 | 170400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 150 | 20240109 | 170300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 151 | 20240109 | 170200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 152 | 20240109 | 170100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 153 | 20240109 | 170000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 154 | 20240109 | 165900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 155 | 20240109 | 165800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 156 | 20240109 | 165700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 157 | 20240109 | 165600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 158 | 20240109 | 165500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 159 | 20240109 | 165400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 160 | 20240109 | 165300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 161 | 20240109 | 165200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 162 | 20240109 | 165100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 163 | 20240109 | 165000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 164 | 20240109 | 164900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 165 | 20240109 | 164800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 166 | 20240109 | 164700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 167 | 20240109 | 164600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 168 | 20240109 | 164500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 169 | 20240109 | 164400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 170 | 20240109 | 164300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 171 | 20240109 | 164200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 172 | 20240109 | 164100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 173 | 20240109 | 164000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 174 | 20240109 | 163900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 175 | 20240109 | 163800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 176 | 20240109 | 163700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 177 | 20240109 | 163600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 178 | 20240109 | 163500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 179 | 20240109 | 163400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 180 | 20240109 | 163300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 181 | 20240109 | 163200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 182 | 20240109 | 163100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 183 | 20240109 | 163000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 184 | 20240109 | 162900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 185 | 20240109 | 162800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 186 | 20240109 | 162700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 187 | 20240109 | 162600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 188 | 20240109 | 162500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 189 | 20240109 | 162400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 190 | 20240109 | 162300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 191 | 20240109 | 162200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 192 | 20240109 | 162100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 193 | 20240109 | 162000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 194 | 20240109 | 161900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 195 | 20240109 | 161800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 196 | 20240109 | 161700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 197 | 20240109 | 161600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 198 | 20240109 | 161500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 199 | 20240109 | 161400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 200 | 20240109 | 161300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 201 | 20240109 | 161200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 202 | 20240109 | 161100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 203 | 20240109 | 161000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 204 | 20240109 | 160900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 205 | 20240109 | 160800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 206 | 20240109 | 160700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 207 | 20240109 | 160600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 208 | 20240109 | 160500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 209 | 20240109 | 160400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 210 | 20240109 | 160300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 211 | 20240109 | 160200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 212 | 20240109 | 160100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 213 | 20240109 | 160000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 214 | 20240109 | 155900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 215 | 20240109 | 155800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 216 | 20240109 | 155700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 217 | 20240109 | 155600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 218 | 20240109 | 155500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 219 | 20240109 | 155400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 220 | 20240109 | 155300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 221 | 20240109 | 155200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 222 | 20240109 | 155100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 223 | 20240109 | 155000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 224 | 20240109 | 154900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 225 | 20240109 | 154800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 226 | 20240109 | 154700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 227 | 20240109 | 154600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 228 | 20240109 | 154500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 229 | 20240109 | 154400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 230 | 20240109 | 154300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 231 | 20240109 | 154200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 232 | 20240109 | 154100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 233 | 20240109 | 154000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 234 | 20240109 | 153900 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 235 | 20240109 | 153800 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 236 | 20240109 | 153700 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 237 | 20240109 | 153600 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 238 | 20240109 | 153500 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 239 | 20240109 | 153400 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 240 | 20240109 | 153300 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 241 | 20240109 | 153200 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 0 |
| 242 | 20240109 | 153100 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 243 | 20240109 | 153000 | 1457836855 | 1257 | 1257 | 1257 | 1257 | 12089 |
| 244 | 20240109 | 152900 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 245 | 20240109 | 152800 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 246 | 20240109 | 152700 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 247 | 20240109 | 152600 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 248 | 20240109 | 152500 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 249 | 20240109 | 152400 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 250 | 20240109 | 152300 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 251 | 20240109 | 152200 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 252 | 20240109 | 152100 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 253 | 20240109 | 152000 | 1442640982 | 1255 | 1255 | 1255 | 1255 | 0 |
| 254 | 20240109 | 151900 | 1442640982 | 1255 | 1255 | 1255 | 1254 | 9254 |
| 255 | 20240109 | 151800 | 1431029212 | 1254 | 1254 | 1254 | 1254 | 199 |
| 256 | 20240109 | 151700 | 1430779666 | 1254 | 1253 | 1255 | 1253 | 1195 |
| 257 | 20240109 | 151600 | 1429281210 | 1253 | 1253 | 1253 | 1253 | 3 |
| 258 | 20240109 | 151500 | 1429277451 | 1255 | 1254 | 1255 | 1253 | 1159 |
| 259 | 20240109 | 151400 | 1427824056 | 1254 | 1254 | 1255 | 1254 | 1119 |
| 260 | 20240109 | 151300 | 1426420330 | 1254 | 1255 | 1256 | 1254 | 3009 |
| 261 | 20240109 | 151200 | 1422644158 | 1255 | 1256 | 1256 | 1255 | 1009 |
| 262 | 20240109 | 151100 | 1421376864 | 1257 | 1256 | 1257 | 1256 | 3438 |
| 263 | 20240109 | 151000 | 1417055323 | 1257 | 1257 | 1257 | 1257 | 603 |
| 264 | 20240109 | 150900 | 1416297352 | 1256 | 1257 | 1257 | 1256 | 118 |
| 265 | 20240109 | 150800 | 1416149132 | 1256 | 1255 | 1256 | 1255 | 797 |
| 266 | 20240109 | 150700 | 1415148360 | 1255 | 1256 | 1256 | 1253 | 288 |
| 267 | 20240109 | 150600 | 1414786932 | 1256 | 1255 | 1256 | 1255 | 1028 |
| 268 | 20240109 | 150500 | 1413495790 | 1254 | 1254 | 1254 | 1254 | 225 |
| 269 | 20240109 | 150400 | 1413213640 | 1253 | 1253 | 1253 | 1253 | 5 |
| 270 | 20240109 | 150300 | 1413207375 | 1253 | 1254 | 1254 | 1253 | 790 |
| 271 | 20240109 | 150200 | 1412216722 | 1255 | 1255 | 1255 | 1254 | 1120 |
| 272 | 20240109 | 150100 | 1410811998 | 1256 | 1255 | 1256 | 1255 | 3 |
| 273 | 20240109 | 150000 | 1410808232 | 1255 | 1255 | 1256 | 1255 | 1720 |
| 274 | 20240109 | 145900 | 1408648928 | 1256 | 1257 | 1257 | 1256 | 2775 |
| 275 | 20240109 | 145800 | 1405162728 | 1257 | 1256 | 1257 | 1256 | 92 |
| 276 | 20240109 | 145700 | 1405047166 | 1256 | 1255 | 1256 | 1255 | 553 |
| 277 | 20240109 | 145600 | 1404352599 | 1255 | 1256 | 1256 | 1255 | 1068 |
| 278 | 20240109 | 145500 | 1403011304 | 1255 | 1255 | 1255 | 1255 | 0 |
| 279 | 20240109 | 145400 | 1403011304 | 1255 | 1255 | 1255 | 1255 | 857 |
| 280 | 20240109 | 145300 | 1401935769 | 1256 | 1256 | 1256 | 1256 | 0 |
| 281 | 20240109 | 145200 | 1401935769 | 1256 | 1256 | 1256 | 1256 | 1000 |
| 282 | 20240109 | 145100 | 1400679769 | 1257 | 1252 | 1257 | 1252 | 1002 |
| 283 | 20240109 | 145000 | 1399425255 | 1251 | 1251 | 1251 | 1251 | 2808 |
| 284 | 20240109 | 144900 | 1395912447 | 1251 | 1251 | 1251 | 1251 | 1765 |
| 285 | 20240109 | 144800 | 1393704432 | 1251 | 1251 | 1251 | 1251 | 1896 |
| 286 | 20240109 | 144700 | 1391332536 | 1251 | 1251 | 1251 | 1251 | 261 |
| 287 | 20240109 | 144600 | 1391006025 | 1251 | 1251 | 1251 | 1251 | 749 |
| 288 | 20240109 | 144500 | 1390069026 | 1251 | 1252 | 1252 | 1251 | 1632 |
| 289 | 20240109 | 144400 | 1388026136 | 1252 | 1252 | 1252 | 1252 | 100 |
| 290 | 20240109 | 144300 | 1387900936 | 1252 | 1252 | 1252 | 1252 | 209 |
| 291 | 20240109 | 144200 | 1387639268 | 1251 | 1252 | 1252 | 1251 | 65 |
| 292 | 20240109 | 144100 | 1387557890 | 1252 | 1252 | 1252 | 1252 | 48 |
| 293 | 20240109 | 144000 | 1387497794 | 1252 | 1252 | 1252 | 1252 | 0 |
| 294 | 20240109 | 143900 | 1387497794 | 1252 | 1250 | 1252 | 1250 | 1647 |
| 295 | 20240109 | 143800 | 1385437720 | 1251 | 1252 | 1252 | 1251 | 460 |
| 296 | 20240109 | 143700 | 1384861830 | 1252 | 1252 | 1252 | 1252 | 0 |
| 297 | 20240109 | 143600 | 1384861830 | 1252 | 1256 | 1257 | 1252 | 7067 |
| 298 | 20240109 | 143500 | 1375984892 | 1255 | 1252 | 1255 | 1252 | 8316 |
| 299 | 20240109 | 143400 | 1365552928 | 1253 | 1253 | 1253 | 1253 | 1 |
| 300 | 20240109 | 143300 | 1365551675 | 1253 | 1252 | 1253 | 1252 | 311 |
| 301 | 20240109 | 143200 | 1365162292 | 1252 | 1249 | 1252 | 1249 | 205 |
| 302 | 20240109 | 143100 | 1364906181 | 1248 | 1249 | 1249 | 1248 | 2518 |
| 303 | 20240109 | 143000 | 1361763400 | 1249 | 1252 | 1252 | 1249 | 6037 |
| 304 | 20240109 | 142900 | 1354213167 | 1253 | 1252 | 1253 | 1252 | 1001 |
| 305 | 20240109 | 142800 | 1352959914 | 1253 | 1253 | 1253 | 1253 | 500 |
| 306 | 20240109 | 142700 | 1352333414 | 1253 | 1253 | 1253 | 1253 | 400 |
| 307 | 20240109 | 142600 | 1351832214 | 1255 | 1255 | 1255 | 1255 | 0 |
| 308 | 20240109 | 142500 | 1351832214 | 1255 | 1255 | 1255 | 1255 | 0 |
| 309 | 20240109 | 142400 | 1351832214 | 1255 | 1256 | 1256 | 1255 | 1707 |
| 310 | 20240109 | 142300 | 1349689723 | 1256 | 1256 | 1256 | 1256 | 0 |
| 311 | 20240109 | 142200 | 1349689723 | 1256 | 1256 | 1256 | 1256 | 1886 |
| 312 | 20240109 | 142100 | 1347320907 | 1255 | 1255 | 1255 | 1255 | 208 |
| 313 | 20240109 | 142000 | 1347059867 | 1255 | 1255 | 1255 | 1255 | 201 |
| 314 | 20240109 | 141900 | 1346807612 | 1255 | 1253 | 1255 | 1253 | 1852 |
| 315 | 20240109 | 141800 | 1344485457 | 1253 | 1253 | 1253 | 1253 | 748 |
| 316 | 20240109 | 141700 | 1343548213 | 1253 | 1253 | 1253 | 1253 | 201 |
| 317 | 20240109 | 141600 | 1343296360 | 1252 | 1252 | 1252 | 1252 | 60 |
| 318 | 20240109 | 141500 | 1343221240 | 1253 | 1253 | 1253 | 1253 | 1000 |
| 319 | 20240109 | 141400 | 1341968240 | 1253 | 1253 | 1253 | 1253 | 0 |
| 320 | 20240109 | 141300 | 1341968240 | 1253 | 1253 | 1253 | 1253 | 0 |
| 321 | 20240109 | 141200 | 1341968240 | 1253 | 1253 | 1253 | 1253 | 462 |
| 322 | 20240109 | 141100 | 1341389354 | 1253 | 1254 | 1254 | 1253 | 2320 |
| 323 | 20240109 | 141000 | 1338482265 | 1254 | 1254 | 1254 | 1254 | 779 |
| 324 | 20240109 | 140900 | 1337505399 | 1254 | 1254 | 1254 | 1254 | 13 |
| 325 | 20240109 | 140800 | 1337489097 | 1254 | 1253 | 1254 | 1253 | 170 |
| 326 | 20240109 | 140700 | 1337276086 | 1254 | 1253 | 1254 | 1253 | 350 |
| 327 | 20240109 | 140600 | 1336837534 | 1253 | 1253 | 1253 | 1253 | 0 |
| 328 | 20240109 | 140500 | 1336837534 | 1253 | 1253 | 1253 | 1253 | 702 |
| 329 | 20240109 | 140400 | 1335957928 | 1252 | 1251 | 1252 | 1251 | 1252 |
| 330 | 20240109 | 140300 | 1334391024 | 1251 | 1251 | 1251 | 1251 | 1655 |
| 331 | 20240109 | 140200 | 1332320619 | 1250 | 1250 | 1250 | 1250 | 1356 |
| 332 | 20240109 | 140100 | 1330625619 | 1250 | 1250 | 1250 | 1249 | 355 |
| 333 | 20240109 | 140000 | 1330182209 | 1250 | 1248 | 1250 | 1248 | 1043 |
| 334 | 20240109 | 135900 | 1328880459 | 1248 | 1249 | 1249 | 1248 | 300 |
| 335 | 20240109 | 135800 | 1328505765 | 1250 | 1250 | 1250 | 1250 | 5 |
| 336 | 20240109 | 135700 | 1328499515 | 1250 | 1250 | 1250 | 1250 | 14 |
| 337 | 20240109 | 135600 | 1328482015 | 1250 | 1250 | 1250 | 1250 | 11 |
| 338 | 20240109 | 135500 | 1328468265 | 1250 | 1250 | 1250 | 1250 | 5 |
| 339 | 20240109 | 135400 | 1328462015 | 1250 | 1250 | 1250 | 1250 | 275 |
| 340 | 20240109 | 135300 | 1328118265 | 1250 | 1249 | 1250 | 1248 | 499 |
| 341 | 20240109 | 135200 | 1327495008 | 1250 | 1250 | 1250 | 1250 | 34 |
| 342 | 20240109 | 135100 | 1327452508 | 1250 | 1249 | 1250 | 1249 | 55 |
| 343 | 20240109 | 135000 | 1327383803 | 1249 | 1249 | 1249 | 1249 | 0 |
| 344 | 20240109 | 134900 | 1327383803 | 1249 | 1249 | 1250 | 1249 | 364 |
| 345 | 20240109 | 134800 | 1326929128 | 1249 | 1250 | 1250 | 1249 | 52 |
| 346 | 20240109 | 134700 | 1326864177 | 1249 | 1249 | 1249 | 1249 | 2 |
| 347 | 20240109 | 134600 | 1326861679 | 1249 | 1249 | 1249 | 1249 | 7 |
| 348 | 20240109 | 134500 | 1326852936 | 1249 | 1249 | 1249 | 1249 | 1 |
| 349 | 20240109 | 134400 | 1326851687 | 1248 | 1248 | 1251 | 1248 | 642 |
| 350 | 20240109 | 134300 | 1326050380 | 1248 | 1251 | 1251 | 1248 | 5 |
| 351 | 20240109 | 134200 | 1326044128 | 1251 | 1250 | 1251 | 1250 | 7 |
| 352 | 20240109 | 134100 | 1326035374 | 1251 | 1251 | 1251 | 1251 | 5 |
| 353 | 20240109 | 134000 | 1326029119 | 1251 | 1251 | 1251 | 1251 | 54 |
| 354 | 20240109 | 133900 | 1325961565 | 1251 | 1251 | 1251 | 1251 | 4 |
| 355 | 20240109 | 133800 | 1325956561 | 1251 | 1250 | 1251 | 1247 | 1881 |
| 356 | 20240109 | 133700 | 1323605077 | 1250 | 1250 | 1250 | 1250 | 5 |
| 357 | 20240109 | 133600 | 1323598827 | 1250 | 1250 | 1250 | 1246 | 270 |
| 358 | 20240109 | 133500 | 1323262123 | 1249 | 1250 | 1250 | 1249 | 24 |
| 359 | 20240109 | 133400 | 1323232143 | 1250 | 1247 | 1250 | 1247 | 16 |
| 360 | 20240109 | 133300 | 1323212188 | 1247 | 1247 | 1247 | 1246 | 385 |
| 361 | 20240109 | 133200 | 1322732476 | 1246 | 1247 | 1247 | 1246 | 5922 |
| 362 | 20240109 | 133100 | 1315351190 | 1247 | 1247 | 1247 | 1247 | 200 |
| 363 | 20240109 | 133000 | 1315101790 | 1247 | 1247 | 1247 | 1247 | 4 |
| 364 | 20240109 | 132900 | 1315096802 | 1247 | 1247 | 1247 | 1247 | 517 |
| 365 | 20240109 | 132800 | 1314452103 | 1247 | 1247 | 1247 | 1247 | 1283 |
| 366 | 20240109 | 132700 | 1312852202 | 1247 | 1247 | 1247 | 1247 | 0 |
| 367 | 20240109 | 132600 | 1312852202 | 1247 | 1248 | 1248 | 1247 | 4658 |
| 368 | 20240109 | 132500 | 1307042234 | 1248 | 1248 | 1248 | 1248 | 100 |
| 369 | 20240109 | 132400 | 1306917434 | 1248 | 1248 | 1248 | 1248 | 2005 |
| 370 | 20240109 | 132300 | 1304415194 | 1248 | 1250 | 1250 | 1248 | 2176 |
| 371 | 20240109 | 132200 | 1301697540 | 1250 | 1250 | 1250 | 1250 | 100 |
| 372 | 20240109 | 132100 | 1301572540 | 1250 | 1249 | 1250 | 1247 | 10743 |
| 373 | 20240109 | 132000 | 1288160834 | 1250 | 1250 | 1250 | 1250 | 168 |
| 374 | 20240109 | 131900 | 1287950834 | 1250 | 1250 | 1250 | 1249 | 110 |
| 375 | 20240109 | 131800 | 1287813432 | 1250 | 1250 | 1250 | 1249 | 504 |
| 376 | 20240109 | 131700 | 1287183456 | 1249 | 1249 | 1249 | 1249 | 0 |
| 377 | 20240109 | 131600 | 1287183456 | 1249 | 1254 | 1254 | 1249 | 46 |
| 378 | 20240109 | 131500 | 1287125972 | 1254 | 1254 | 1254 | 1254 | 0 |
| 379 | 20240109 | 131400 | 1287125972 | 1254 | 1253 | 1254 | 1253 | 853 |
| 380 | 20240109 | 131300 | 1286057162 | 1249 | 1250 | 1250 | 1249 | 870 |
| 381 | 20240109 | 131200 | 1284970137 | 1250 | 1250 | 1250 | 1250 | 0 |
| 382 | 20240109 | 131100 | 1284970137 | 1250 | 1250 | 1250 | 1250 | 17 |
| 383 | 20240109 | 131000 | 1284948887 | 1253 | 1253 | 1253 | 1253 | 0 |
| 384 | 20240109 | 130900 | 1284948887 | 1253 | 1250 | 1253 | 1250 | 2 |
| 385 | 20240109 | 130800 | 1284946384 | 1250 | 1250 | 1250 | 1250 | 0 |
| 386 | 20240109 | 130700 | 1284946384 | 1250 | 1250 | 1250 | 1250 | 45 |
| 387 | 20240109 | 130600 | 1284890134 | 1250 | 1250 | 1250 | 1250 | 1 |
| 388 | 20240109 | 130500 | 1284888884 | 1251 | 1253 | 1253 | 1251 | 6 |
| 389 | 20240109 | 130400 | 1284881372 | 1249 | 1249 | 1249 | 1249 | 0 |
| 390 | 20240109 | 130300 | 1284881372 | 1249 | 1249 | 1249 | 1249 | 1000 |
| 391 | 20240109 | 130200 | 1283632372 | 1249 | 1250 | 1250 | 1249 | 1078 |
| 392 | 20240109 | 130100 | 1282285172 | 1253 | 1253 | 1253 | 1251 | 14 |
| 393 | 20240109 | 130000 | 1282267650 | 1250 | 1253 | 1253 | 1250 | 512 |
| 394 | 20240109 | 125900 | 1281627647 | 1251 | 1251 | 1251 | 1251 | 77 |
| 395 | 20240109 | 125800 | 1281531320 | 1251 | 1253 | 1253 | 1250 | 5107 |
| 396 | 20240109 | 125700 | 1275146614 | 1252 | 1252 | 1252 | 1252 | 1199 |
| 397 | 20240109 | 125600 | 1273645466 | 1252 | 1252 | 1252 | 1252 | 1099 |
| 398 | 20240109 | 125500 | 1272269518 | 1252 | 1251 | 1252 | 1251 | 312 |
| 399 | 20240109 | 125400 | 1271879193 | 1252 | 1252 | 1252 | 1251 | 431 |
| 400 | 20240109 | 125300 | 1271340010 | 1250 | 1252 | 1252 | 1250 | 2477 |
| 401 | 20240109 | 125200 | 1268243106 | 1253 | 1251 | 1253 | 1251 | 2054 |
| 402 | 20240109 | 125100 | 1265673463 | 1251 | 1251 | 1251 | 1251 | 2481 |
| 403 | 20240109 | 125000 | 1262569732 | 1251 | 1251 | 1251 | 1251 | 300 |
| 404 | 20240109 | 124900 | 1262194432 | 1251 | 1252 | 1253 | 1251 | 776 |
| 405 | 20240109 | 124800 | 1261223466 | 1252 | 1252 | 1252 | 1252 | 886 |
| 406 | 20240109 | 124700 | 1260114194 | 1253 | 1252 | 1253 | 1252 | 2809 |
| 407 | 20240109 | 124600 | 1256597325 | 1252 | 1252 | 1252 | 1252 | 440 |
| 408 | 20240109 | 124500 | 1256046445 | 1252 | 1252 | 1252 | 1252 | 2845 |
| 409 | 20240109 | 124400 | 1252484505 | 1253 | 1252 | 1253 | 1252 | 2368 |
| 410 | 20240109 | 124300 | 1249518272 | 1253 | 1252 | 1253 | 1252 | 2847 |
| 411 | 20240109 | 124200 | 1245953826 | 1252 | 1254 | 1254 | 1252 | 2361 |
| 412 | 20240109 | 124100 | 1242995498 | 1255 | 1255 | 1255 | 1255 | 8 |
| 413 | 20240109 | 124000 | 1242985458 | 1255 | 1253 | 1255 | 1253 | 11 |
| 414 | 20240109 | 123900 | 1242971667 | 1255 | 1254 | 1255 | 1252 | 5200 |
| 415 | 20240109 | 123800 | 1236455221 | 1255 | 1255 | 1255 | 1255 | 0 |
| 416 | 20240109 | 123700 | 1236455221 | 1255 | 1254 | 1255 | 1254 | 2250 |
| 417 | 20240109 | 123600 | 1233632121 | 1254 | 1254 | 1255 | 1254 | 751 |
| 418 | 20240109 | 123500 | 1232690366 | 1255 | 1255 | 1255 | 1255 | 1367 |
| 419 | 20240109 | 123400 | 1230974781 | 1255 | 1256 | 1256 | 1255 | 1049 |
| 420 | 20240109 | 123300 | 1229658262 | 1257 | 1257 | 1257 | 1257 | 0 |
| 421 | 20240109 | 123200 | 1229658262 | 1257 | 1257 | 1257 | 1257 | 17 |
| 422 | 20240109 | 123100 | 1229636893 | 1261 | 1261 | 1261 | 1261 | 15 |
| 423 | 20240109 | 123000 | 1229617978 | 1261 | 1255 | 1261 | 1255 | 606 |
| 424 | 20240109 | 122900 | 1228854412 | 1261 | 1260 | 1261 | 1260 | 401 |
| 425 | 20240109 | 122800 | 1228349151 | 1260 | 1260 | 1260 | 1260 | 0 |
| 426 | 20240109 | 122700 | 1228349151 | 1260 | 1260 | 1260 | 1258 | 322 |
| 427 | 20240109 | 122600 | 1227943551 | 1258 | 1258 | 1258 | 1258 | 100 |
| 428 | 20240109 | 122500 | 1227817751 | 1258 | 1256 | 1258 | 1255 | 1639 |
| 429 | 20240109 | 122400 | 1225757386 | 1256 | 1256 | 1256 | 1256 | 0 |
| 430 | 20240109 | 122300 | 1225757386 | 1256 | 1256 | 1256 | 1256 | 300 |
| 431 | 20240109 | 122200 | 1225380586 | 1257 | 1257 | 1257 | 1257 | 0 |
| 432 | 20240109 | 122100 | 1225380586 | 1257 | 1257 | 1257 | 1257 | 0 |
| 433 | 20240109 | 122000 | 1225380586 | 1257 | 1257 | 1257 | 1256 | 210 |
| 434 | 20240109 | 121900 | 1225116716 | 1257 | 1257 | 1257 | 1257 | 200 |
| 435 | 20240109 | 121800 | 1224865316 | 1254 | 1253 | 1254 | 1253 | 2221 |
| 436 | 20240109 | 121700 | 1222081069 | 1255 | 1253 | 1255 | 1253 | 4854 |
| 437 | 20240109 | 121600 | 1215989673 | 1255 | 1253 | 1255 | 1253 | 463 |
| 438 | 20240109 | 121500 | 1215409008 | 1253 | 1254 | 1254 | 1253 | 48 |
| 439 | 20240109 | 121400 | 1215348854 | 1254 | 1253 | 1254 | 1253 | 480 |
| 440 | 20240109 | 121300 | 1214746936 | 1252 | 1252 | 1252 | 1252 | 400 |
| 441 | 20240109 | 121200 | 1214246136 | 1252 | 1252 | 1253 | 1252 | 320 |
| 442 | 20240109 | 121100 | 1213845395 | 1253 | 1253 | 1253 | 1253 | 381 |
| 443 | 20240109 | 121000 | 1213368002 | 1253 | 1253 | 1253 | 1253 | 19 |
| 444 | 20240109 | 120900 | 1213344195 | 1253 | 1253 | 1254 | 1253 | 997 |
| 445 | 20240109 | 120800 | 1212094944 | 1253 | 1253 | 1253 | 1253 | 612 |
| 446 | 20240109 | 120700 | 1211328108 | 1253 | 1253 | 1253 | 1253 | 1448 |
| 447 | 20240109 | 120600 | 1209513764 | 1253 | 1254 | 1254 | 1253 | 1703 |
| 448 | 20240109 | 120500 | 1207379784 | 1254 | 1254 | 1254 | 1254 | 407 |
| 449 | 20240109 | 120400 | 1206869406 | 1254 | 1254 | 1255 | 1254 | 491 |
| 450 | 20240109 | 120300 | 1206253691 | 1254 | 1254 | 1254 | 1254 | 1509 |
| 451 | 20240109 | 120200 | 1204361405 | 1255 | 1256 | 1256 | 1255 | 1106 |
| 452 | 20240109 | 120100 | 1202972554 | 1256 | 1256 | 1256 | 1256 | 79 |
| 453 | 20240109 | 120000 | 1202873330 | 1255 | 1256 | 1256 | 1255 | 1255 |
| 454 | 20240109 | 115900 | 1201298285 | 1257 | 1256 | 1257 | 1255 | 13 |
| 455 | 20240109 | 115800 | 1201281952 | 1257 | 1257 | 1257 | 1257 | 305 |
| 456 | 20240109 | 115700 | 1200898567 | 1255 | 1255 | 1255 | 1255 | 0 |
| 457 | 20240109 | 115600 | 1200898567 | 1255 | 1255 | 1255 | 1255 | 8327 |
| 458 | 20240109 | 115500 | 1190448182 | 1255 | 1256 | 1257 | 1255 | 2928 |
| 459 | 20240109 | 115400 | 1186770641 | 1257 | 1257 | 1257 | 1257 | 2 |
| 460 | 20240109 | 115300 | 1186768127 | 1258 | 1256 | 1258 | 1256 | 13 |
| 461 | 20240109 | 115200 | 1186751797 | 1256 | 1257 | 1257 | 1256 | 2011 |
| 462 | 20240109 | 115100 | 1184225884 | 1257 | 1258 | 1258 | 1257 | 131 |
| 463 | 20240109 | 115000 | 1184061117 | 1258 | 1258 | 1258 | 1258 | 200 |
| 464 | 20240109 | 114900 | 1183809517 | 1258 | 1258 | 1258 | 1258 | 5 |
| 465 | 20240109 | 114800 | 1183803227 | 1258 | 1258 | 1258 | 1258 | 0 |
| 466 | 20240109 | 114700 | 1183803227 | 1258 | 1258 | 1258 | 1258 | 476 |
| 467 | 20240109 | 114600 | 1183204419 | 1256 | 1256 | 1256 | 1256 | 1634 |
| 468 | 20240109 | 114500 | 1181152115 | 1256 | 1258 | 1259 | 1256 | 7444 |
| 469 | 20240109 | 114400 | 1171795738 | 1259 | 1259 | 1259 | 1259 | 831 |
| 470 | 20240109 | 114300 | 1170749509 | 1259 | 1258 | 1259 | 1257 | 1001 |
| 471 | 20240109 | 114200 | 1169491232 | 1257 | 1261 | 1261 | 1257 | 3247 |
| 472 | 20240109 | 114100 | 1165402862 | 1261 | 1267 | 1267 | 1261 | 3724 |
| 473 | 20240109 | 114000 | 1160701697 | 1266 | 1261 | 1266 | 1261 | 6958 |
| 474 | 20240109 | 113900 | 1151911157 | 1261 | 1261 | 1262 | 1260 | 333 |
| 475 | 20240109 | 113800 | 1151491368 | 1261 | 1256 | 1261 | 1256 | 894 |
| 476 | 20240109 | 113700 | 1150365095 | 1260 | 1257 | 1260 | 1257 | 3464 |
| 477 | 20240109 | 113600 | 1146010838 | 1257 | 1257 | 1260 | 1256 | 3634 |
| 478 | 20240109 | 113500 | 1141444179 | 1256 | 1260 | 1260 | 1256 | 3667 |
| 479 | 20240109 | 113400 | 1136837740 | 1261 | 1261 | 1261 | 1257 | 29242 |
| 480 | 20240109 | 113300 | 1099999016 | 1262 | 1262 | 1262 | 1262 | 1263 |
| 481 | 20240109 | 113200 | 1098405110 | 1262 | 1262 | 1262 | 1262 | 1122 |
| 482 | 20240109 | 113100 | 1096989146 | 1262 | 1263 | 1263 | 1262 | 14175 |
| 483 | 20240109 | 113000 | 1079086211 | 1263 | 1264 | 1264 | 1263 | 5951 |
| 484 | 20240109 | 112900 | 1071564149 | 1264 | 1264 | 1264 | 1264 | 755 |
| 485 | 20240109 | 112800 | 1070609829 | 1264 | 1264 | 1264 | 1264 | 405 |
| 486 | 20240109 | 112700 | 1070097909 | 1265 | 1265 | 1265 | 1265 | 3782 |
| 487 | 20240109 | 112600 | 1065313679 | 1265 | 1266 | 1266 | 1265 | 4666 |
| 488 | 20240109 | 112500 | 1059411089 | 1265 | 1265 | 1265 | 1265 | 0 |
| 489 | 20240109 | 112400 | 1059411089 | 1265 | 1265 | 1265 | 1265 | 41 |
| 490 | 20240109 | 112300 | 1059359224 | 1265 | 1265 | 1265 | 1265 | 95 |
| 491 | 20240109 | 112200 | 1059239049 | 1265 | 1265 | 1265 | 1265 | 3658 |
| 492 | 20240109 | 112100 | 1054611679 | 1265 | 1265 | 1265 | 1265 | 351 |
| 493 | 20240109 | 112000 | 1054167664 | 1265 | 1265 | 1267 | 1265 | 618 |
| 494 | 20240109 | 111900 | 1053385678 | 1265 | 1267 | 1267 | 1265 | 1440 |
| 495 | 20240109 | 111800 | 1051563273 | 1267 | 1265 | 1267 | 1265 | 2201 |
| 496 | 20240109 | 111700 | 1048777666 | 1265 | 1264 | 1267 | 1264 | 4335 |
| 497 | 20240109 | 111600 | 1043293341 | 1264 | 1267 | 1267 | 1264 | 4197 |
| 498 | 20240109 | 111500 | 1037985474 | 1269 | 1269 | 1269 | 1269 | 3379 |
| 499 | 20240109 | 111400 | 1033697523 | 1269 | 1267 | 1269 | 1267 | 603 |
| 500 | 20240109 | 111300 | 1032933122 | 1267 | 1267 | 1267 | 1267 | 362 |
| 501 | 20240109 | 111200 | 1032474468 | 1271 | 1267 | 1271 | 1267 | 2 |
| 502 | 20240109 | 111100 | 1032471930 | 1267 | 1267 | 1267 | 1267 | 5 |
| 503 | 20240109 | 111000 | 1032465595 | 1271 | 1267 | 1271 | 1267 | 1011 |
| 504 | 20240109 | 110900 | 1031181684 | 1267 | 1267 | 1267 | 1267 | 1112 |
| 505 | 20240109 | 110800 | 1029772780 | 1268 | 1268 | 1270 | 1268 | 5955 |
| 506 | 20240109 | 110700 | 1022217421 | 1267 | 1265 | 1267 | 1265 | 11169 |
| 507 | 20240109 | 110600 | 1008067106 | 1265 | 1265 | 1266 | 1264 | 5469 |
| 508 | 20240109 | 110500 | 1001152309 | 1265 | 1266 | 1266 | 1265 | 2450 |
| 509 | 20240109 | 110400 | 998052713 | 1267 | 1267 | 1267 | 1267 | 1732 |
| 510 | 20240109 | 110300 | 995858269 | 1267 | 1268 | 1268 | 1267 | 785 |
| 511 | 20240109 | 110200 | 994863137 | 1268 | 1267 | 1268 | 1267 | 533 |
| 512 | 20240109 | 110100 | 994187683 | 1266 | 1268 | 1269 | 1266 | 2199 |
| 513 | 20240109 | 110000 | 991400860 | 1268 | 1270 | 1270 | 1268 | 2088 |
| 514 | 20240109 | 105900 | 988752867 | 1269 | 1263 | 1272 | 1263 | 32040 |
| 515 | 20240109 | 105800 | 948146500 | 1264 | 1266 | 1268 | 1264 | 9486 |
| 516 | 20240109 | 105700 | 936150745 | 1266 | 1265 | 1266 | 1265 | 4549 |
| 517 | 20240109 | 105600 | 930393275 | 1266 | 1267 | 1267 | 1266 | 3285 |
| 518 | 20240109 | 105500 | 926232328 | 1267 | 1271 | 1271 | 1267 | 7404 |
| 519 | 20240109 | 105400 | 916837410 | 1270 | 1270 | 1272 | 1269 | 2499 |
| 520 | 20240109 | 105300 | 913663543 | 1270 | 1276 | 1276 | 1270 | 27836 |
| 521 | 20240109 | 105200 | 878234720 | 1276 | 1275 | 1276 | 1273 | 19050 |
| 522 | 20240109 | 105100 | 853938352 | 1274 | 1277 | 1277 | 1273 | 24957 |
| 523 | 20240109 | 105000 | 822131651 | 1276 | 1274 | 1278 | 1274 | 32165 |
| 524 | 20240109 | 104900 | 781085511 | 1271 | 1268 | 1276 | 1268 | 36395 |
| 525 | 20240109 | 104800 | 734747554 | 1269 | 1269 | 1269 | 1267 | 2623 |
| 526 | 20240109 | 104700 | 731422619 | 1269 | 1269 | 1270 | 1267 | 19397 |
| 527 | 20240109 | 104600 | 706804851 | 1269 | 1264 | 1269 | 1264 | 8825 |
| 528 | 20240109 | 104500 | 695628032 | 1265 | 1264 | 1265 | 1264 | 10226 |
| 529 | 20240109 | 104400 | 682701364 | 1264 | 1263 | 1264 | 1263 | 8544 |
| 530 | 20240109 | 104300 | 671903707 | 1263 | 1263 | 1263 | 1263 | 3034 |
| 531 | 20240109 | 104200 | 668071765 | 1263 | 1263 | 1263 | 1262 | 9381 |
| 532 | 20240109 | 104100 | 656228718 | 1263 | 1260 | 1263 | 1259 | 19400 |
| 533 | 20240109 | 104000 | 631762634 | 1260 | 1261 | 1261 | 1260 | 1845 |
| 534 | 20240109 | 103900 | 629436116 | 1261 | 1261 | 1261 | 1261 | 986 |
| 535 | 20240109 | 103800 | 628192770 | 1260 | 1260 | 1260 | 1260 | 297 |
| 536 | 20240109 | 103700 | 627818550 | 1260 | 1259 | 1260 | 1259 | 5097 |
| 537 | 20240109 | 103600 | 621398317 | 1259 | 1259 | 1259 | 1259 | 532 |
| 538 | 20240109 | 103500 | 620728529 | 1259 | 1261 | 1261 | 1259 | 5072 |
| 539 | 20240109 | 103400 | 614339247 | 1261 | 1262 | 1263 | 1261 | 10611 |
| 540 | 20240109 | 103300 | 600958246 | 1262 | 1261 | 1263 | 1261 | 4045 |
| 541 | 20240109 | 103200 | 595853919 | 1260 | 1261 | 1261 | 1260 | 3434 |
| 542 | 20240109 | 103100 | 591525736 | 1261 | 1262 | 1262 | 1261 | 508 |
| 543 | 20240109 | 103000 | 590884752 | 1261 | 1263 | 1264 | 1261 | 1590 |
| 544 | 20240109 | 102900 | 588877259 | 1264 | 1263 | 1264 | 1262 | 5921 |
| 545 | 20240109 | 102800 | 581399934 | 1262 | 1264 | 1264 | 1262 | 2871 |
| 546 | 20240109 | 102700 | 577771913 | 1264 | 1257 | 1264 | 1257 | 18995 |
| 547 | 20240109 | 102600 | 553815491 | 1258 | 1259 | 1259 | 1258 | 5624 |
| 548 | 20240109 | 102500 | 546740476 | 1259 | 1259 | 1259 | 1258 | 3500 |
| 549 | 20240109 | 102400 | 542335043 | 1259 | 1260 | 1260 | 1259 | 4182 |
| 550 | 20240109 | 102300 | 537068225 | 1259 | 1258 | 1259 | 1258 | 2850 |
| 551 | 20240109 | 102200 | 533480887 | 1258 | 1259 | 1260 | 1258 | 5356 |
| 552 | 20240109 | 102100 | 526740077 | 1260 | 1260 | 1260 | 1259 | 1470 |
| 553 | 20240109 | 102000 | 524888877 | 1260 | 1259 | 1260 | 1259 | 12373 |
| 554 | 20240109 | 101900 | 509299486 | 1259 | 1260 | 1260 | 1258 | 3436 |
| 555 | 20240109 | 101800 | 504973161 | 1258 | 1257 | 1260 | 1257 | 26351 |
| 556 | 20240109 | 101700 | 471816597 | 1257 | 1257 | 1257 | 1255 | 412 |
| 557 | 20240109 | 101600 | 471299064 | 1257 | 1256 | 1257 | 1256 | 1877 |
| 558 | 20240109 | 101500 | 468941550 | 1255 | 1253 | 1255 | 1253 | 14033 |
| 559 | 20240109 | 101400 | 451354615 | 1253 | 1253 | 1253 | 1253 | 1 |
| 560 | 20240109 | 101300 | 451353362 | 1253 | 1253 | 1253 | 1253 | 4 |
| 561 | 20240109 | 101200 | 451348350 | 1251 | 1251 | 1251 | 1251 | 1 |
| 562 | 20240109 | 101100 | 451347099 | 1251 | 1252 | 1252 | 1251 | 1308 |
| 563 | 20240109 | 101000 | 449710781 | 1251 | 1253 | 1254 | 1251 | 2454 |
| 564 | 20240109 | 100900 | 446638750 | 1251 | 1251 | 1251 | 1250 | 1600 |
| 565 | 20240109 | 100800 | 444637607 | 1251 | 1253 | 1253 | 1251 | 4089 |
| 566 | 20240109 | 100700 | 439517674 | 1253 | 1255 | 1255 | 1253 | 341 |
| 567 | 20240109 | 100600 | 439090086 | 1255 | 1256 | 1256 | 1255 | 8004 |
| 568 | 20240109 | 100500 | 429044787 | 1255 | 1255 | 1256 | 1255 | 10591 |
| 569 | 20240109 | 100400 | 415752882 | 1255 | 1256 | 1256 | 1255 | 1547 |
| 570 | 20240109 | 100300 | 413811377 | 1256 | 1256 | 1256 | 1256 | 576 |
| 571 | 20240109 | 100200 | 413087921 | 1255 | 1255 | 1255 | 1255 | 774 |
| 572 | 20240109 | 100100 | 412116551 | 1256 | 1255 | 1256 | 1255 | 2489 |
| 573 | 20240109 | 100000 | 408992550 | 1255 | 1257 | 1257 | 1255 | 569 |
| 574 | 20240109 | 095900 | 408278105 | 1256 | 1255 | 1256 | 1255 | 4027 |
| 575 | 20240109 | 095800 | 403224038 | 1256 | 1258 | 1258 | 1255 | 1905 |
| 576 | 20240109 | 095700 | 400829582 | 1258 | 1258 | 1258 | 1257 | 1384 |
| 577 | 20240109 | 095600 | 399089810 | 1257 | 1257 | 1258 | 1257 | 12842 |
| 578 | 20240109 | 095500 | 382941525 | 1259 | 1257 | 1259 | 1257 | 8315 |
| 579 | 20240109 | 095400 | 372482087 | 1257 | 1256 | 1257 | 1256 | 8189 |
| 580 | 20240109 | 095300 | 362192654 | 1255 | 1252 | 1255 | 1251 | 18270 |
| 581 | 20240109 | 095200 | 339282884 | 1252 | 1253 | 1253 | 1252 | 1158 |
| 582 | 20240109 | 095100 | 337832208 | 1252 | 1250 | 1252 | 1250 | 4933 |
| 583 | 20240109 | 095000 | 331658754 | 1250 | 1250 | 1250 | 1250 | 1647 |
| 584 | 20240109 | 094900 | 329600004 | 1252 | 1252 | 1252 | 1252 | 3 |
| 585 | 20240109 | 094800 | 329596248 | 1252 | 1252 | 1252 | 1252 | 0 |
| 586 | 20240109 | 094700 | 329596248 | 1252 | 1252 | 1252 | 1252 | 25 |
| 587 | 20240109 | 094600 | 329564948 | 1252 | 1252 | 1252 | 1252 | 5 |
| 588 | 20240109 | 094500 | 329558688 | 1252 | 1249 | 1252 | 1248 | 5000 |
| 589 | 20240109 | 094400 | 323312018 | 1249 | 1249 | 1249 | 1249 | 602 |
| 590 | 20240109 | 094300 | 322560120 | 1249 | 1249 | 1249 | 1249 | 4328 |
| 591 | 20240109 | 094200 | 317154448 | 1251 | 1251 | 1251 | 1249 | 3110 |
| 592 | 20240109 | 094100 | 313267927 | 1251 | 1251 | 1251 | 1251 | 1834 |
| 593 | 20240109 | 094000 | 310973593 | 1251 | 1252 | 1252 | 1251 | 518 |
| 594 | 20240109 | 093900 | 310325544 | 1252 | 1252 | 1252 | 1250 | 5778 |
| 595 | 20240109 | 093800 | 303094744 | 1253 | 1250 | 1253 | 1250 | 20487 |
| 596 | 20240109 | 093700 | 277461471 | 1249 | 1249 | 1250 | 1249 | 3113 |
| 597 | 20240109 | 093600 | 273573332 | 1248 | 1248 | 1249 | 1248 | 15179 |
| 598 | 20240109 | 093500 | 254629357 | 1248 | 1249 | 1249 | 1248 | 1100 |
| 599 | 20240109 | 093400 | 253256451 | 1248 | 1250 | 1250 | 1248 | 5401 |
| 600 | 20240109 | 093300 | 246511964 | 1250 | 1250 | 1251 | 1250 | 132 |
| 601 | 20240109 | 093200 | 246346924 | 1250 | 1250 | 1251 | 1250 | 190 |
| 602 | 20240109 | 093100 | 246109422 | 1251 | 1252 | 1252 | 1251 | 65 |
| 603 | 20240109 | 093000 | 246028085 | 1252 | 1252 | 1252 | 1250 | 3443 |
| 604 | 20240109 | 092900 | 241720312 | 1252 | 1251 | 1252 | 1250 | 2323 |
| 605 | 20240109 | 092800 | 238812155 | 1251 | 1250 | 1251 | 1250 | 6889 |
| 606 | 20240109 | 092700 | 230199084 | 1250 | 1250 | 1250 | 1250 | 1498 |
| 607 | 20240109 | 092600 | 228326584 | 1250 | 1252 | 1252 | 1250 | 3590 |
| 608 | 20240109 | 092500 | 223835137 | 1251 | 1249 | 1251 | 1249 | 5988 |
| 609 | 20240109 | 092400 | 216348603 | 1249 | 1246 | 1249 | 1246 | 1275 |
| 610 | 20240109 | 092300 | 214759923 | 1250 | 1250 | 1250 | 1250 | 1200 |
| 611 | 20240109 | 092200 | 213259923 | 1250 | 1249 | 1250 | 1249 | 23310 |
| 612 | 20240109 | 092100 | 184140555 | 1248 | 1246 | 1249 | 1246 | 5884 |
| 613 | 20240109 | 092000 | 176807108 | 1247 | 1246 | 1248 | 1244 | 20859 |
| 614 | 20240109 | 091900 | 150837536 | 1247 | 1248 | 1248 | 1247 | 2224 |
| 615 | 20240109 | 091800 | 148063345 | 1247 | 1247 | 1248 | 1247 | 2905 |
| 616 | 20240109 | 091700 | 144440808 | 1250 | 1250 | 1250 | 1250 | 1379 |
| 617 | 20240109 | 091600 | 142717058 | 1250 | 1250 | 1250 | 1250 | 1 |
| 618 | 20240109 | 091500 | 142715808 | 1250 | 1250 | 1250 | 1250 | 6712 |
| 619 | 20240109 | 091400 | 134325808 | 1250 | 1247 | 1250 | 1246 | 5443 |
| 620 | 20240109 | 091300 | 127532653 | 1247 | 1250 | 1250 | 1247 | 1603 |
| 621 | 20240109 | 091200 | 125533066 | 1248 | 1248 | 1250 | 1248 | 3801 |
| 622 | 20240109 | 091100 | 120789202 | 1249 | 1251 | 1251 | 1249 | 828 |
| 623 | 20240109 | 091000 | 119753642 | 1251 | 1249 | 1252 | 1248 | 3762 |
| 624 | 20240109 | 090900 | 115054004 | 1249 | 1251 | 1251 | 1249 | 2102 |
| 625 | 20240109 | 090800 | 112427067 | 1251 | 1247 | 1254 | 1247 | 8505 |
| 626 | 20240109 | 090700 | 101769996 | 1253 | 1250 | 1253 | 1248 | 19401 |
| 627 | 20240109 | 090600 | 77487503 | 1251 | 1253 | 1253 | 1250 | 1875 |
| 628 | 20240109 | 090500 | 75141896 | 1252 | 1247 | 1252 | 1245 | 12648 |
| 629 | 20240109 | 090400 | 59344927 | 1247 | 1247 | 1247 | 1234 | 28552 |
| 630 | 20240109 | 090300 | 24051082 | 1246 | 1240 | 1246 | 1240 | 1488 |
| 631 | 20240109 | 090200 | 22198964 | 1240 | 1244 | 1244 | 1240 | 4442 |
| 632 | 20240109 | 090100 | 16681696 | 1244 | 1244 | 1244 | 1244 | 7067 |
| 633 | 20240109 | 090000 | 7890348 | 1248 | 1235 | 1248 | 1235 | 6365 |