31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 193800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 3 | 20240117 | 193700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20240117 | 193600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20240117 | 193500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20240117 | 193400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20240117 | 193300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20240117 | 193200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20240117 | 193100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20240117 | 193000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20240117 | 192900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20240117 | 192800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20240117 | 192700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20240117 | 192600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20240117 | 192500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20240117 | 192400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20240117 | 192300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20240117 | 192200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20240117 | 192100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20240117 | 192000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20240117 | 191900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20240117 | 191800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20240117 | 191700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20240117 | 191600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20240117 | 191500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20240117 | 191400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20240117 | 191300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20240117 | 191200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20240117 | 191100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20240117 | 191000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20240117 | 190900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20240117 | 190800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 33 | 20240117 | 190700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20240117 | 190600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20240117 | 190500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20240117 | 190400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20240117 | 190300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20240117 | 190200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20240117 | 190100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20240117 | 190000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20240117 | 185900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20240117 | 185800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20240117 | 185700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20240117 | 185600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20240117 | 185500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20240117 | 185400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20240117 | 185300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20240117 | 185200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20240117 | 185100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20240117 | 185000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20240117 | 184900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20240117 | 184800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20240117 | 184700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20240117 | 184600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20240117 | 184500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20240117 | 184400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20240117 | 184300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20240117 | 184200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20240117 | 184100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20240117 | 184000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20240117 | 183900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20240117 | 183800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 63 | 20240117 | 183700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20240117 | 183600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20240117 | 183500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20240117 | 183400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20240117 | 183300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20240117 | 183200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20240117 | 183100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20240117 | 183000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20240117 | 182900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20240117 | 182800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20240117 | 182700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20240117 | 182600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20240117 | 182500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20240117 | 182400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20240117 | 182300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20240117 | 182200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20240117 | 182100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20240117 | 182000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20240117 | 181900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20240117 | 181800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20240117 | 181700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20240117 | 181600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20240117 | 181500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20240117 | 181400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20240117 | 181300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20240117 | 181200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20240117 | 181100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20240117 | 181000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20240117 | 180900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20240117 | 180800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 93 | 20240117 | 180700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20240117 | 180600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20240117 | 180500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20240117 | 180400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20240117 | 180300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20240117 | 180200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20240117 | 180100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20240117 | 180000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20240117 | 175900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20240117 | 175800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20240117 | 175700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20240117 | 175600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20240117 | 175500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20240117 | 175400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20240117 | 175300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20240117 | 175200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20240117 | 175100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20240117 | 175000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20240117 | 174900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20240117 | 174800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20240117 | 174700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20240117 | 174600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20240117 | 174500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20240117 | 174400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20240117 | 174300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20240117 | 174200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20240117 | 174100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20240117 | 174000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20240117 | 173900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20240117 | 173800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 123 | 20240117 | 173700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20240117 | 173600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20240117 | 173500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20240117 | 173400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20240117 | 173300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20240117 | 173200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20240117 | 173100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20240117 | 173000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20240117 | 172900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20240117 | 172800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20240117 | 172700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20240117 | 172600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20240117 | 172500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20240117 | 172400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20240117 | 172300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20240117 | 172200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20240117 | 172100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20240117 | 172000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20240117 | 171900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20240117 | 171800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20240117 | 171700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20240117 | 171600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20240117 | 171500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20240117 | 171400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20240117 | 171300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20240117 | 171200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20240117 | 171100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20240117 | 171000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20240117 | 170900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20240117 | 170800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 153 | 20240117 | 170700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20240117 | 170600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20240117 | 170500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20240117 | 170400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20240117 | 170300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20240117 | 170200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20240117 | 170100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20240117 | 170000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20240117 | 165900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20240117 | 165800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20240117 | 165700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20240117 | 165600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20240117 | 165500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20240117 | 165400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20240117 | 165300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20240117 | 165200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20240117 | 165100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20240117 | 165000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20240117 | 164900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20240117 | 164800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20240117 | 164700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20240117 | 164600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20240117 | 164500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20240117 | 164400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20240117 | 164300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20240117 | 164200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20240117 | 164100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20240117 | 164000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20240117 | 163900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20240117 | 163800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 183 | 20240117 | 163700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20240117 | 163600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20240117 | 163500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20240117 | 163400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20240117 | 163300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20240117 | 163200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20240117 | 163100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20240117 | 163000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 191 | 20240117 | 162900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 192 | 20240117 | 162800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20240117 | 162700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20240117 | 162600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20240117 | 162500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20240117 | 162400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20240117 | 162300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20240117 | 162200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20240117 | 162100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20240117 | 162000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20240117 | 161900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20240117 | 161800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 203 | 20240117 | 161700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 204 | 20240117 | 161600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 205 | 20240117 | 161500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 206 | 20240117 | 161400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 207 | 20240117 | 161300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 208 | 20240117 | 161200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 209 | 20240117 | 161100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 210 | 20240117 | 161000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 211 | 20240117 | 160900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 212 | 20240117 | 160800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 213 | 20240117 | 160700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 214 | 20240117 | 160600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 215 | 20240117 | 160500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 216 | 20240117 | 160400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 217 | 20240117 | 160300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 218 | 20240117 | 160200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 219 | 20240117 | 160100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 220 | 20240117 | 160000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 221 | 20240117 | 155900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 222 | 20240117 | 155800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 223 | 20240117 | 155700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 224 | 20240117 | 155600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 225 | 20240117 | 155500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 226 | 20240117 | 155400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 227 | 20240117 | 155300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 228 | 20240117 | 155200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 229 | 20240117 | 155100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 230 | 20240117 | 155000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 231 | 20240117 | 154900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 232 | 20240117 | 154800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 233 | 20240117 | 154700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 234 | 20240117 | 154600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 235 | 20240117 | 154500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 236 | 20240117 | 154400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 237 | 20240117 | 154300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 238 | 20240117 | 154200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 239 | 20240117 | 154100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 240 | 20240117 | 154000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 241 | 20240117 | 153900 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 242 | 20240117 | 153800 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 243 | 20240117 | 153700 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 244 | 20240117 | 153600 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 245 | 20240117 | 153500 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 246 | 20240117 | 153400 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 247 | 20240117 | 153300 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 248 | 20240117 | 153200 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 249 | 20240117 | 153100 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 250 | 20240117 | 153000 | 1348743840 | 4935 | 4935 | 4935 | 4935 | 12165 |
| 251 | 20240117 | 152900 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 252 | 20240117 | 152800 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 253 | 20240117 | 152700 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 254 | 20240117 | 152600 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 255 | 20240117 | 152500 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 256 | 20240117 | 152400 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 257 | 20240117 | 152300 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 258 | 20240117 | 152200 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 259 | 20240117 | 152100 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 260 | 20240117 | 152000 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 261 | 20240117 | 151900 | 1288709565 | 4970 | 4970 | 4970 | 4970 | 56 |
| 262 | 20240117 | 151800 | 1288431245 | 4970 | 4950 | 4970 | 4940 | 728 |
| 263 | 20240117 | 151700 | 1284828075 | 4945 | 4940 | 4945 | 4940 | 605 |
| 264 | 20240117 | 151600 | 1281838375 | 4940 | 4940 | 4940 | 4940 | 116 |
| 265 | 20240117 | 151500 | 1281265335 | 4920 | 4920 | 4920 | 4920 | 2512 |
| 266 | 20240117 | 151400 | 1268906295 | 4940 | 4940 | 4940 | 4940 | 82 |
| 267 | 20240117 | 151300 | 1268501215 | 4940 | 4940 | 4940 | 4940 | 356 |
| 268 | 20240117 | 151200 | 1266742575 | 4920 | 4920 | 4920 | 4920 | 0 |
| 269 | 20240117 | 151100 | 1266742575 | 4920 | 4920 | 4920 | 4920 | 2264 |
| 270 | 20240117 | 151000 | 1255603695 | 4915 | 4925 | 4925 | 4915 | 700 |
| 271 | 20240117 | 150900 | 1252160065 | 4915 | 4940 | 4955 | 4915 | 2104 |
| 272 | 20240117 | 150800 | 1241782470 | 4940 | 4940 | 4940 | 4940 | 0 |
| 273 | 20240117 | 150700 | 1241782470 | 4940 | 4940 | 4940 | 4940 | 100 |
| 274 | 20240117 | 150600 | 1241288470 | 4940 | 4940 | 4940 | 4940 | 113 |
| 275 | 20240117 | 150500 | 1240730250 | 4940 | 4945 | 4945 | 4940 | 987 |
| 276 | 20240117 | 150400 | 1235853825 | 4945 | 4945 | 4945 | 4945 | 240 |
| 277 | 20240117 | 150300 | 1234667025 | 4945 | 4970 | 4970 | 4945 | 240 |
| 278 | 20240117 | 150200 | 1233475225 | 4970 | 4960 | 4970 | 4960 | 1462 |
| 279 | 20240117 | 150100 | 1226219610 | 4960 | 4940 | 4960 | 4940 | 372 |
| 280 | 20240117 | 150000 | 1224374510 | 4960 | 4945 | 4960 | 4945 | 366 |
| 281 | 20240117 | 145900 | 1222562825 | 4925 | 4925 | 4925 | 4925 | 163 |
| 282 | 20240117 | 145800 | 1221760050 | 4945 | 4925 | 4945 | 4910 | 2792 |
| 283 | 20240117 | 145700 | 1208021615 | 4950 | 4930 | 4955 | 4930 | 5304 |
| 284 | 20240117 | 145600 | 1181858185 | 4930 | 4940 | 4940 | 4930 | 1369 |
| 285 | 20240117 | 145500 | 1175101475 | 4940 | 4950 | 4950 | 4940 | 727 |
| 286 | 20240117 | 145400 | 1171509825 | 4950 | 4955 | 4955 | 4950 | 415 |
| 287 | 20240117 | 145300 | 1169455500 | 4950 | 4950 | 4950 | 4950 | 100 |
| 288 | 20240117 | 145200 | 1168960500 | 4950 | 4950 | 4950 | 4950 | 1 |
| 289 | 20240117 | 145100 | 1168955550 | 4965 | 4965 | 4965 | 4965 | 0 |
| 290 | 20240117 | 145000 | 1168955550 | 4965 | 4965 | 4965 | 4965 | 0 |
| 291 | 20240117 | 144900 | 1168955550 | 4965 | 4960 | 4965 | 4960 | 693 |
| 292 | 20240117 | 144800 | 1165518255 | 4960 | 4960 | 4960 | 4960 | 0 |
| 293 | 20240117 | 144700 | 1165518255 | 4960 | 4960 | 4960 | 4960 | 328 |
| 294 | 20240117 | 144600 | 1163891375 | 4960 | 4955 | 4960 | 4955 | 218 |
| 295 | 20240117 | 144500 | 1162810515 | 4955 | 4955 | 4955 | 4955 | 1 |
| 296 | 20240117 | 144400 | 1162805560 | 4955 | 4955 | 4955 | 4955 | 33 |
| 297 | 20240117 | 144300 | 1162642045 | 4950 | 4950 | 4950 | 4950 | 0 |
| 298 | 20240117 | 144200 | 1162642045 | 4950 | 4950 | 4950 | 4950 | 0 |
| 299 | 20240117 | 144100 | 1162642045 | 4950 | 4950 | 4950 | 4950 | 67 |
| 300 | 20240117 | 144000 | 1162310395 | 4955 | 4955 | 4955 | 4955 | 0 |
| 301 | 20240117 | 143900 | 1162310395 | 4955 | 4950 | 4955 | 4950 | 623 |
| 302 | 20240117 | 143800 | 1159223455 | 4940 | 4950 | 4950 | 4940 | 595 |
| 303 | 20240117 | 143700 | 1156282155 | 4935 | 4935 | 4935 | 4935 | 0 |
| 304 | 20240117 | 143600 | 1156282155 | 4935 | 4945 | 4955 | 4935 | 3752 |
| 305 | 20240117 | 143500 | 1137744945 | 4955 | 4955 | 4955 | 4955 | 501 |
| 306 | 20240117 | 143400 | 1135262490 | 4955 | 4955 | 4955 | 4955 | 0 |
| 307 | 20240117 | 143300 | 1135262490 | 4955 | 4945 | 4955 | 4945 | 2188 |
| 308 | 20240117 | 143200 | 1124428535 | 4945 | 4945 | 4945 | 4945 | 286 |
| 309 | 20240117 | 143100 | 1123014265 | 4945 | 4945 | 4945 | 4945 | 1 |
| 310 | 20240117 | 143000 | 1123009320 | 4945 | 4945 | 4945 | 4945 | 1 |
| 311 | 20240117 | 142900 | 1123004375 | 4950 | 4950 | 4950 | 4950 | 0 |
| 312 | 20240117 | 142800 | 1123004375 | 4950 | 4950 | 4950 | 4950 | 0 |
| 313 | 20240117 | 142700 | 1123004375 | 4950 | 4935 | 4950 | 4935 | 46 |
| 314 | 20240117 | 142600 | 1122777335 | 4950 | 4950 | 4950 | 4950 | 198 |
| 315 | 20240117 | 142500 | 1121797235 | 4950 | 4950 | 4950 | 4950 | 130 |
| 316 | 20240117 | 142400 | 1121153735 | 4920 | 4920 | 4920 | 4920 | 5 |
| 317 | 20240117 | 142300 | 1121129135 | 4920 | 4950 | 4950 | 4920 | 385 |
| 318 | 20240117 | 142200 | 1119225585 | 4955 | 4950 | 4955 | 4950 | 669 |
| 319 | 20240117 | 142100 | 1115911565 | 4940 | 4940 | 4940 | 4940 | 900 |
| 320 | 20240117 | 142000 | 1111465565 | 4920 | 4935 | 4935 | 4920 | 200 |
| 321 | 20240117 | 141900 | 1110479655 | 4925 | 4925 | 4925 | 4925 | 0 |
| 322 | 20240117 | 141800 | 1110479655 | 4925 | 4925 | 4925 | 4925 | 0 |
| 323 | 20240117 | 141700 | 1110479655 | 4925 | 4925 | 4925 | 4925 | 0 |
| 324 | 20240117 | 141600 | 1110479655 | 4925 | 4925 | 4925 | 4925 | 0 |
| 325 | 20240117 | 141500 | 1110479655 | 4925 | 4925 | 4925 | 4925 | 1215 |
| 326 | 20240117 | 141400 | 1104495780 | 4925 | 4925 | 4925 | 4925 | 130 |
| 327 | 20240117 | 141300 | 1103855530 | 4925 | 4950 | 4950 | 4925 | 981 |
| 328 | 20240117 | 141200 | 1099011700 | 4955 | 4955 | 4955 | 4955 | 0 |
| 329 | 20240117 | 141100 | 1099011700 | 4955 | 4955 | 4955 | 4955 | 1325 |
| 330 | 20240117 | 141000 | 1092446325 | 4950 | 4950 | 4950 | 4950 | 50 |
| 331 | 20240117 | 140900 | 1092198825 | 4955 | 4955 | 4955 | 4955 | 0 |
| 332 | 20240117 | 140800 | 1092198825 | 4955 | 4955 | 4955 | 4955 | 0 |
| 333 | 20240117 | 140700 | 1092198825 | 4955 | 4955 | 4955 | 4955 | 2 |
| 334 | 20240117 | 140600 | 1092188915 | 4945 | 4945 | 4945 | 4935 | 1678 |
| 335 | 20240117 | 140500 | 1083891405 | 4945 | 4960 | 4960 | 4945 | 3641 |
| 336 | 20240117 | 140400 | 1065864865 | 4960 | 4960 | 4960 | 4960 | 1 |
| 337 | 20240117 | 140300 | 1065859905 | 4950 | 4955 | 4955 | 4950 | 801 |
| 338 | 20240117 | 140200 | 1061894605 | 4960 | 4960 | 4960 | 4960 | 103 |
| 339 | 20240117 | 140100 | 1061383725 | 4965 | 4960 | 4965 | 4960 | 352 |
| 340 | 20240117 | 140000 | 1059636770 | 4960 | 4960 | 4960 | 4960 | 0 |
| 341 | 20240117 | 135900 | 1059636770 | 4960 | 4960 | 4960 | 4960 | 100 |
| 342 | 20240117 | 135800 | 1059140770 | 4960 | 4960 | 4960 | 4960 | 0 |
| 343 | 20240117 | 135700 | 1059140770 | 4960 | 4960 | 4960 | 4960 | 0 |
| 344 | 20240117 | 135600 | 1059140770 | 4960 | 4960 | 4960 | 4960 | 0 |
| 345 | 20240117 | 135500 | 1059140770 | 4960 | 4945 | 4960 | 4945 | 50 |
| 346 | 20240117 | 135400 | 1058892920 | 4965 | 4965 | 4965 | 4965 | 20 |
| 347 | 20240117 | 135300 | 1058793620 | 4960 | 4945 | 4960 | 4945 | 330 |
| 348 | 20240117 | 135200 | 1057158860 | 4960 | 4960 | 4960 | 4960 | 6 |
| 349 | 20240117 | 135100 | 1057129100 | 4960 | 4960 | 4960 | 4955 | 1354 |
| 350 | 20240117 | 135000 | 1050414760 | 4960 | 4950 | 4960 | 4950 | 1200 |
| 351 | 20240117 | 134900 | 1044469055 | 4950 | 4950 | 4950 | 4950 | 0 |
| 352 | 20240117 | 134800 | 1044469055 | 4950 | 4950 | 4950 | 4950 | 1501 |
| 353 | 20240117 | 134700 | 1037039105 | 4945 | 4945 | 4945 | 4945 | 1000 |
| 354 | 20240117 | 134600 | 1032094105 | 4945 | 4910 | 4945 | 4910 | 1331 |
| 355 | 20240117 | 134500 | 1025519445 | 4905 | 4905 | 4905 | 4905 | 1500 |
| 356 | 20240117 | 134400 | 1018161945 | 4935 | 4930 | 4935 | 4930 | 1000 |
| 357 | 20240117 | 134300 | 1013230275 | 4935 | 4935 | 4935 | 4935 | 0 |
| 358 | 20240117 | 134200 | 1013230275 | 4935 | 4935 | 4935 | 4935 | 0 |
| 359 | 20240117 | 134100 | 1013230275 | 4935 | 4935 | 4935 | 4935 | 21 |
| 360 | 20240117 | 134000 | 1013126640 | 4905 | 4905 | 4905 | 4905 | 0 |
| 361 | 20240117 | 133900 | 1013126640 | 4905 | 4910 | 4910 | 4905 | 470 |
| 362 | 20240117 | 133800 | 1010820310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 363 | 20240117 | 133700 | 1010820310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 364 | 20240117 | 133600 | 1010820310 | 4905 | 4905 | 4905 | 4905 | 200 |
| 365 | 20240117 | 133500 | 1009839310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 366 | 20240117 | 133400 | 1009839310 | 4905 | 4920 | 4920 | 4900 | 10422 |
| 367 | 20240117 | 133300 | 958717140 | 4945 | 4945 | 4945 | 4945 | 0 |
| 368 | 20240117 | 133200 | 958717140 | 4945 | 4945 | 4945 | 4945 | 0 |
| 369 | 20240117 | 133100 | 958717140 | 4945 | 4945 | 4945 | 4945 | 11 |
| 370 | 20240117 | 133000 | 958662745 | 4945 | 4945 | 4945 | 4945 | 10 |
| 371 | 20240117 | 132900 | 958613295 | 4920 | 4945 | 4945 | 4920 | 57 |
| 372 | 20240117 | 132800 | 958331980 | 4945 | 4915 | 4945 | 4915 | 192 |
| 373 | 20240117 | 132700 | 957388270 | 4915 | 4920 | 4920 | 4915 | 394 |
| 374 | 20240117 | 132600 | 955451585 | 4920 | 4920 | 4920 | 4920 | 1500 |
| 375 | 20240117 | 132500 | 948071585 | 4915 | 4915 | 4915 | 4915 | 0 |
| 376 | 20240117 | 132400 | 948071585 | 4915 | 4915 | 4915 | 4915 | 0 |
| 377 | 20240117 | 132300 | 948071585 | 4915 | 4915 | 4915 | 4915 | 130 |
| 378 | 20240117 | 132200 | 947432635 | 4910 | 4910 | 4910 | 4910 | 0 |
| 379 | 20240117 | 132100 | 947432635 | 4910 | 4910 | 4910 | 4910 | 0 |
| 380 | 20240117 | 132000 | 947432635 | 4910 | 4915 | 4915 | 4910 | 120 |
| 381 | 20240117 | 131900 | 946842905 | 4910 | 4910 | 4910 | 4910 | 0 |
| 382 | 20240117 | 131800 | 946842905 | 4910 | 4910 | 4910 | 4910 | 0 |
| 383 | 20240117 | 131700 | 946842905 | 4910 | 4915 | 4915 | 4910 | 400 |
| 384 | 20240117 | 131600 | 944878650 | 4935 | 4915 | 4935 | 4915 | 878 |
| 385 | 20240117 | 131500 | 940557720 | 4915 | 4915 | 4915 | 4915 | 0 |
| 386 | 20240117 | 131400 | 940557720 | 4915 | 4935 | 4935 | 4915 | 1688 |
| 387 | 20240117 | 131300 | 932253850 | 4930 | 4930 | 4930 | 4930 | 0 |
| 388 | 20240117 | 131200 | 932253850 | 4930 | 4930 | 4930 | 4930 | 0 |
| 389 | 20240117 | 131100 | 932253850 | 4930 | 4930 | 4930 | 4930 | 50 |
| 390 | 20240117 | 131000 | 932007350 | 4920 | 4920 | 4920 | 4920 | 2741 |
| 391 | 20240117 | 130900 | 918521630 | 4920 | 4925 | 4925 | 4920 | 4000 |
| 392 | 20240117 | 130800 | 898838830 | 4925 | 4930 | 4930 | 4925 | 250 |
| 393 | 20240117 | 130700 | 897607505 | 4930 | 4930 | 4930 | 4925 | 135 |
| 394 | 20240117 | 130600 | 896942105 | 4930 | 4930 | 4930 | 4930 | 95 |
| 395 | 20240117 | 130500 | 896473755 | 4925 | 4930 | 4930 | 4925 | 315 |
| 396 | 20240117 | 130400 | 894920970 | 4930 | 4930 | 4930 | 4930 | 0 |
| 397 | 20240117 | 130300 | 894920970 | 4930 | 4930 | 4930 | 4930 | 0 |
| 398 | 20240117 | 130200 | 894920970 | 4930 | 4930 | 4930 | 4930 | 1200 |
| 399 | 20240117 | 130100 | 889004970 | 4930 | 4930 | 4930 | 4930 | 5 |
| 400 | 20240117 | 130000 | 888980320 | 4930 | 4930 | 4930 | 4930 | 0 |
| 401 | 20240117 | 125900 | 888980320 | 4930 | 4930 | 4930 | 4930 | 200 |
| 402 | 20240117 | 125800 | 887994320 | 4930 | 4930 | 4930 | 4930 | 0 |
| 403 | 20240117 | 125700 | 887994320 | 4930 | 4930 | 4930 | 4930 | 1 |
| 404 | 20240117 | 125600 | 887989390 | 4930 | 4930 | 4930 | 4930 | 0 |
| 405 | 20240117 | 125500 | 887989390 | 4930 | 4950 | 4950 | 4930 | 5300 |
| 406 | 20240117 | 125400 | 861835955 | 4950 | 4950 | 4950 | 4950 | 840 |
| 407 | 20240117 | 125300 | 857677955 | 4955 | 4955 | 4955 | 4955 | 47 |
| 408 | 20240117 | 125200 | 857445070 | 4960 | 4960 | 4960 | 4960 | 0 |
| 409 | 20240117 | 125100 | 857445070 | 4960 | 4960 | 4960 | 4960 | 0 |
| 410 | 20240117 | 125000 | 857445070 | 4960 | 4960 | 4960 | 4960 | 50 |
| 411 | 20240117 | 124900 | 857197070 | 4960 | 4960 | 4960 | 4960 | 0 |
| 412 | 20240117 | 124800 | 857197070 | 4960 | 4960 | 4960 | 4960 | 0 |
| 413 | 20240117 | 124700 | 857197070 | 4960 | 4955 | 4960 | 4950 | 2001 |
| 414 | 20240117 | 124600 | 847288455 | 4955 | 4955 | 4955 | 4955 | 30 |
| 415 | 20240117 | 124500 | 847139805 | 4955 | 4960 | 4960 | 4955 | 683 |
| 416 | 20240117 | 124400 | 843755230 | 4960 | 4960 | 4960 | 4960 | 679 |
| 417 | 20240117 | 124300 | 840387390 | 4960 | 4960 | 4960 | 4960 | 145 |
| 418 | 20240117 | 124200 | 839668190 | 4960 | 4960 | 4960 | 4960 | 415 |
| 419 | 20240117 | 124100 | 837609790 | 4960 | 4970 | 4970 | 4960 | 350 |
| 420 | 20240117 | 124000 | 835872790 | 4970 | 4970 | 4970 | 4970 | 1 |
| 421 | 20240117 | 123900 | 835867820 | 4970 | 4970 | 4970 | 4970 | 0 |
| 422 | 20240117 | 123800 | 835867820 | 4970 | 4970 | 4970 | 4970 | 0 |
| 423 | 20240117 | 123700 | 835867820 | 4970 | 4970 | 4970 | 4970 | 0 |
| 424 | 20240117 | 123600 | 835867820 | 4970 | 4970 | 4970 | 4970 | 1 |
| 425 | 20240117 | 123500 | 835862850 | 4970 | 4970 | 4970 | 4970 | 8 |
| 426 | 20240117 | 123400 | 835823090 | 4970 | 4970 | 4970 | 4970 | 0 |
| 427 | 20240117 | 123300 | 835823090 | 4970 | 4970 | 4970 | 4970 | 2 |
| 428 | 20240117 | 123200 | 835813150 | 4960 | 4960 | 4960 | 4960 | 0 |
| 429 | 20240117 | 123100 | 835813150 | 4960 | 4965 | 4965 | 4960 | 497 |
| 430 | 20240117 | 123000 | 833345640 | 4970 | 4965 | 4970 | 4965 | 50 |
| 431 | 20240117 | 122900 | 833097290 | 4965 | 4965 | 4965 | 4965 | 0 |
| 432 | 20240117 | 122800 | 833097290 | 4965 | 4965 | 4965 | 4965 | 0 |
| 433 | 20240117 | 122700 | 833097290 | 4965 | 4965 | 4965 | 4965 | 524 |
| 434 | 20240117 | 122600 | 830495630 | 4965 | 4965 | 4965 | 4965 | 0 |
| 435 | 20240117 | 122500 | 830495630 | 4965 | 4965 | 4965 | 4965 | 3252 |
| 436 | 20240117 | 122400 | 814349450 | 4965 | 4965 | 4965 | 4965 | 0 |
| 437 | 20240117 | 122300 | 814349450 | 4965 | 4965 | 4965 | 4965 | 0 |
| 438 | 20240117 | 122200 | 814349450 | 4965 | 4965 | 4965 | 4965 | 10 |
| 439 | 20240117 | 122100 | 814299800 | 4965 | 4960 | 4965 | 4940 | 1144 |
| 440 | 20240117 | 122000 | 808633885 | 4960 | 4960 | 4960 | 4960 | 0 |
| 441 | 20240117 | 121900 | 808633885 | 4960 | 4960 | 4960 | 4960 | 0 |
| 442 | 20240117 | 121800 | 808633885 | 4960 | 4960 | 4960 | 4960 | 0 |
| 443 | 20240117 | 121700 | 808633885 | 4960 | 4960 | 4960 | 4960 | 0 |
| 444 | 20240117 | 121600 | 808633885 | 4960 | 4960 | 4960 | 4960 | 30 |
| 445 | 20240117 | 121500 | 808485085 | 4960 | 4960 | 4960 | 4960 | 0 |
| 446 | 20240117 | 121400 | 808485085 | 4960 | 4960 | 4960 | 4960 | 0 |
| 447 | 20240117 | 121300 | 808485085 | 4960 | 4960 | 4960 | 4960 | 0 |
| 448 | 20240117 | 121200 | 808485085 | 4960 | 4955 | 4960 | 4935 | 12254 |
| 449 | 20240117 | 121100 | 747998895 | 4950 | 4960 | 4960 | 4950 | 16 |
| 450 | 20240117 | 121000 | 747919555 | 4950 | 4950 | 4950 | 4950 | 2500 |
| 451 | 20240117 | 120900 | 735544555 | 4950 | 4950 | 4950 | 4950 | 48 |
| 452 | 20240117 | 120800 | 735306955 | 4955 | 4955 | 4955 | 4955 | 847 |
| 453 | 20240117 | 120700 | 731110070 | 4960 | 4960 | 4960 | 4960 | 217 |
| 454 | 20240117 | 120600 | 730033750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 455 | 20240117 | 120500 | 730033750 | 4960 | 4960 | 4960 | 4960 | 46 |
| 456 | 20240117 | 120400 | 729805590 | 4960 | 4960 | 4960 | 4960 | 101 |
| 457 | 20240117 | 120300 | 729304630 | 4960 | 4965 | 4965 | 4960 | 142 |
| 458 | 20240117 | 120200 | 728600300 | 4960 | 4960 | 4960 | 4960 | 24 |
| 459 | 20240117 | 120100 | 728481260 | 4960 | 4960 | 4960 | 4960 | 4 |
| 460 | 20240117 | 120000 | 728461420 | 4965 | 4965 | 4965 | 4965 | 0 |
| 461 | 20240117 | 115900 | 728461420 | 4965 | 4965 | 4965 | 4965 | 0 |
| 462 | 20240117 | 115800 | 728461420 | 4965 | 4965 | 4965 | 4965 | 0 |
| 463 | 20240117 | 115700 | 728461420 | 4965 | 4965 | 4965 | 4965 | 1 |
| 464 | 20240117 | 115600 | 728456455 | 4970 | 4970 | 4970 | 4970 | 0 |
| 465 | 20240117 | 115500 | 728456455 | 4970 | 4970 | 4970 | 4970 | 100 |
| 466 | 20240117 | 115400 | 727959455 | 4970 | 4970 | 4970 | 4970 | 0 |
| 467 | 20240117 | 115300 | 727959455 | 4970 | 4965 | 4970 | 4965 | 702 |
| 468 | 20240117 | 115200 | 724472205 | 4965 | 4980 | 4985 | 4965 | 244 |
| 469 | 20240117 | 115100 | 723259520 | 4980 | 4975 | 4980 | 4975 | 605 |
| 470 | 20240117 | 115000 | 720247915 | 4975 | 4975 | 4975 | 4975 | 0 |
| 471 | 20240117 | 114900 | 720247915 | 4975 | 4965 | 4975 | 4965 | 2 |
| 472 | 20240117 | 114800 | 720237975 | 4965 | 4965 | 4975 | 4965 | 402 |
| 473 | 20240117 | 114700 | 718242035 | 4970 | 4975 | 4980 | 4970 | 1432 |
| 474 | 20240117 | 114600 | 711117950 | 4975 | 4975 | 4975 | 4975 | 394 |
| 475 | 20240117 | 114500 | 709157800 | 4955 | 4960 | 4960 | 4955 | 656 |
| 476 | 20240117 | 114400 | 705907040 | 4960 | 4960 | 4960 | 4960 | 400 |
| 477 | 20240117 | 114300 | 703923040 | 4960 | 4970 | 4970 | 4960 | 303 |
| 478 | 20240117 | 114200 | 702417140 | 4970 | 4970 | 4970 | 4970 | 230 |
| 479 | 20240117 | 114100 | 701274040 | 4960 | 4960 | 4960 | 4960 | 0 |
| 480 | 20240117 | 114000 | 701274040 | 4960 | 4960 | 4960 | 4960 | 269 |
| 481 | 20240117 | 113900 | 699939800 | 4960 | 4960 | 4960 | 4960 | 0 |
| 482 | 20240117 | 113800 | 699939800 | 4960 | 4960 | 4960 | 4960 | 0 |
| 483 | 20240117 | 113700 | 699939800 | 4960 | 4965 | 4965 | 4960 | 3855 |
| 484 | 20240117 | 113600 | 680805490 | 4975 | 4970 | 4975 | 4970 | 531 |
| 485 | 20240117 | 113500 | 678166415 | 4975 | 4970 | 4975 | 4970 | 587 |
| 486 | 20240117 | 113400 | 675248890 | 4970 | 4970 | 4970 | 4970 | 181 |
| 487 | 20240117 | 113300 | 674349320 | 4970 | 4970 | 4970 | 4970 | 2870 |
| 488 | 20240117 | 113200 | 660085420 | 4970 | 4970 | 4970 | 4970 | 60 |
| 489 | 20240117 | 113100 | 659787220 | 4975 | 4980 | 4980 | 4975 | 2 |
| 490 | 20240117 | 113000 | 659777265 | 4975 | 4980 | 4980 | 4975 | 707 |
| 491 | 20240117 | 112900 | 656258810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 492 | 20240117 | 112800 | 656258810 | 4980 | 4980 | 4980 | 4980 | 398 |
| 493 | 20240117 | 112700 | 654276770 | 4985 | 4985 | 4985 | 4985 | 0 |
| 494 | 20240117 | 112600 | 654276770 | 4985 | 4985 | 4985 | 4985 | 200 |
| 495 | 20240117 | 112500 | 653279770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 496 | 20240117 | 112400 | 653279770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 497 | 20240117 | 112300 | 653279770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 498 | 20240117 | 112200 | 653279770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 499 | 20240117 | 112100 | 653279770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 500 | 20240117 | 112000 | 653279770 | 5000 | 5000 | 5000 | 5000 | 0 |
| 501 | 20240117 | 111900 | 653279770 | 5000 | 4980 | 5000 | 4980 | 82 |
| 502 | 20240117 | 111800 | 652871390 | 4980 | 4980 | 4980 | 4975 | 5 |
| 503 | 20240117 | 111700 | 652846495 | 4980 | 4980 | 4980 | 4980 | 115 |
| 504 | 20240117 | 111600 | 652273795 | 4975 | 4975 | 4975 | 4975 | 0 |
| 505 | 20240117 | 111500 | 652273795 | 4975 | 4985 | 4985 | 4975 | 2799 |
| 506 | 20240117 | 111400 | 638336615 | 4990 | 4990 | 4990 | 4990 | 0 |
| 507 | 20240117 | 111300 | 638336615 | 4990 | 4990 | 4990 | 4990 | 0 |
| 508 | 20240117 | 111200 | 638336615 | 4990 | 4990 | 4990 | 4990 | 0 |
| 509 | 20240117 | 111100 | 638336615 | 4990 | 4990 | 4990 | 4990 | 4 |
| 510 | 20240117 | 111000 | 638316655 | 4980 | 4980 | 4980 | 4980 | 3 |
| 511 | 20240117 | 110900 | 638301715 | 4980 | 4980 | 4980 | 4980 | 100 |
| 512 | 20240117 | 110800 | 637803715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 513 | 20240117 | 110700 | 637803715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 514 | 20240117 | 110600 | 637803715 | 4980 | 4980 | 4980 | 4980 | 0 |
| 515 | 20240117 | 110500 | 637803715 | 4980 | 4985 | 4985 | 4980 | 1500 |
| 516 | 20240117 | 110400 | 630333350 | 4980 | 4985 | 4985 | 4980 | 401 |
| 517 | 20240117 | 110300 | 628335370 | 5000 | 4975 | 5000 | 4975 | 207 |
| 518 | 20240117 | 110200 | 627300545 | 5000 | 5000 | 5000 | 5000 | 26 |
| 519 | 20240117 | 110100 | 627170545 | 4975 | 4975 | 4975 | 4975 | 0 |
| 520 | 20240117 | 110000 | 627170545 | 4975 | 4975 | 4975 | 4975 | 0 |
| 521 | 20240117 | 105900 | 627170545 | 4975 | 4975 | 4975 | 4975 | 0 |
| 522 | 20240117 | 105800 | 627170545 | 4975 | 4980 | 4980 | 4975 | 200 |
| 523 | 20240117 | 105700 | 626175015 | 4975 | 4975 | 4975 | 4975 | 7 |
| 524 | 20240117 | 105600 | 626140190 | 4975 | 4975 | 4975 | 4975 | 1999 |
| 525 | 20240117 | 105500 | 616195165 | 4980 | 4980 | 4980 | 4980 | 1 |
| 526 | 20240117 | 105400 | 616190185 | 4980 | 4980 | 4980 | 4980 | 4765 |
| 527 | 20240117 | 105300 | 592460485 | 4980 | 4980 | 4980 | 4980 | 170 |
| 528 | 20240117 | 105200 | 591613885 | 4980 | 4980 | 4980 | 4980 | 0 |
| 529 | 20240117 | 105100 | 591613885 | 4980 | 4980 | 4980 | 4980 | 3094 |
| 530 | 20240117 | 105000 | 576205765 | 4980 | 4990 | 4990 | 4980 | 2539 |
| 531 | 20240117 | 104900 | 563544225 | 4995 | 4995 | 4995 | 4995 | 781 |
| 532 | 20240117 | 104800 | 559643130 | 4995 | 4995 | 5000 | 4995 | 266 |
| 533 | 20240117 | 104700 | 558314455 | 4995 | 4995 | 4995 | 4995 | 0 |
| 534 | 20240117 | 104600 | 558314455 | 4995 | 4995 | 4995 | 4995 | 0 |
| 535 | 20240117 | 104500 | 558314455 | 4995 | 4995 | 4995 | 4995 | 0 |
| 536 | 20240117 | 104400 | 558314455 | 4995 | 4995 | 4995 | 4995 | 70 |
| 537 | 20240117 | 104300 | 557964805 | 5000 | 5000 | 5000 | 5000 | 181 |
| 538 | 20240117 | 104200 | 557059805 | 5010 | 5010 | 5010 | 5010 | 0 |
| 539 | 20240117 | 104100 | 557059805 | 5010 | 5010 | 5010 | 5010 | 0 |
| 540 | 20240117 | 104000 | 557059805 | 5010 | 5010 | 5010 | 5010 | 1 |
| 541 | 20240117 | 103900 | 557054795 | 4990 | 4990 | 4990 | 4990 | 14 |
| 542 | 20240117 | 103800 | 556984935 | 4985 | 4985 | 4985 | 4985 | 0 |
| 543 | 20240117 | 103700 | 556984935 | 4985 | 4985 | 4985 | 4985 | 0 |
| 544 | 20240117 | 103600 | 556984935 | 4985 | 4985 | 4985 | 4985 | 0 |
| 545 | 20240117 | 103500 | 556984935 | 4985 | 4985 | 4985 | 4985 | 0 |
| 546 | 20240117 | 103400 | 556984935 | 4985 | 4985 | 4985 | 4985 | 120 |
| 547 | 20240117 | 103300 | 556386735 | 4985 | 4985 | 4985 | 4985 | 0 |
| 548 | 20240117 | 103200 | 556386735 | 4985 | 5000 | 5000 | 4985 | 1101 |
| 549 | 20240117 | 103100 | 550889235 | 5010 | 5010 | 5010 | 5010 | 50 |
| 550 | 20240117 | 103000 | 550638735 | 5010 | 5020 | 5020 | 5010 | 435 |
| 551 | 20240117 | 102900 | 548457385 | 5020 | 5020 | 5020 | 5020 | 1 |
| 552 | 20240117 | 102800 | 548452365 | 5000 | 5000 | 5000 | 5000 | 0 |
| 553 | 20240117 | 102700 | 548452365 | 5000 | 5000 | 5000 | 5000 | 11 |
| 554 | 20240117 | 102600 | 548397365 | 5000 | 4995 | 5000 | 4995 | 2858 |
| 555 | 20240117 | 102500 | 534108010 | 4995 | 4995 | 4995 | 4995 | 198 |
| 556 | 20240117 | 102400 | 533119000 | 4990 | 4990 | 4990 | 4990 | 9 |
| 557 | 20240117 | 102300 | 533074090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 558 | 20240117 | 102200 | 533074090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 559 | 20240117 | 102100 | 533074090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 560 | 20240117 | 102000 | 533074090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 561 | 20240117 | 101900 | 533074090 | 5000 | 5000 | 5000 | 5000 | 0 |
| 562 | 20240117 | 101800 | 533074090 | 5000 | 5000 | 5000 | 5000 | 5 |
| 563 | 20240117 | 101700 | 533049090 | 5000 | 4985 | 5000 | 4985 | 52 |
| 564 | 20240117 | 101600 | 532789840 | 4985 | 5000 | 5000 | 4985 | 201 |
| 565 | 20240117 | 101500 | 531787045 | 4985 | 4985 | 4985 | 4985 | 168 |
| 566 | 20240117 | 101400 | 530949565 | 4985 | 4985 | 4985 | 4985 | 78 |
| 567 | 20240117 | 101300 | 530560735 | 4985 | 4985 | 4985 | 4985 | 100 |
| 568 | 20240117 | 101200 | 530062235 | 4980 | 4985 | 4985 | 4980 | 280 |
| 569 | 20240117 | 101100 | 528666455 | 4985 | 4985 | 4995 | 4980 | 1024 |
| 570 | 20240117 | 101000 | 523557265 | 4985 | 4985 | 4985 | 4985 | 10 |
| 571 | 20240117 | 100900 | 523507415 | 4985 | 4985 | 4985 | 4985 | 0 |
| 572 | 20240117 | 100800 | 523507415 | 4985 | 4985 | 4990 | 4985 | 101 |
| 573 | 20240117 | 100700 | 523003925 | 4975 | 4975 | 4975 | 4975 | 50 |
| 574 | 20240117 | 100600 | 522755175 | 4970 | 4970 | 4970 | 4970 | 113 |
| 575 | 20240117 | 100500 | 522193565 | 4975 | 4975 | 4975 | 4970 | 2678 |
| 576 | 20240117 | 100400 | 508872890 | 4975 | 4980 | 4980 | 4975 | 644 |
| 577 | 20240117 | 100300 | 505666685 | 4980 | 4980 | 4980 | 4980 | 292 |
| 578 | 20240117 | 100200 | 504212525 | 4980 | 4980 | 4980 | 4980 | 1028 |
| 579 | 20240117 | 100100 | 499093085 | 4980 | 4985 | 4985 | 4980 | 303 |
| 580 | 20240117 | 100000 | 497582865 | 4985 | 4990 | 4990 | 4985 | 805 |
| 581 | 20240117 | 095900 | 493568925 | 4995 | 4995 | 4995 | 4995 | 0 |
| 582 | 20240117 | 095800 | 493568925 | 4995 | 5000 | 5000 | 4995 | 218 |
| 583 | 20240117 | 095700 | 492479810 | 5000 | 5000 | 5000 | 5000 | 5 |
| 584 | 20240117 | 095600 | 492454810 | 5010 | 5000 | 5010 | 5000 | 8 |
| 585 | 20240117 | 095500 | 492414760 | 5000 | 4995 | 5000 | 4990 | 1247 |
| 586 | 20240117 | 095400 | 486187520 | 4990 | 4995 | 4995 | 4990 | 180 |
| 587 | 20240117 | 095300 | 485289220 | 4995 | 4995 | 5000 | 4995 | 6041 |
| 588 | 20240117 | 095200 | 455114325 | 4995 | 5020 | 5020 | 4995 | 1204 |
| 589 | 20240117 | 095100 | 449099285 | 5000 | 5000 | 5000 | 5000 | 529 |
| 590 | 20240117 | 095000 | 446454285 | 5000 | 5000 | 5000 | 5000 | 100 |
| 591 | 20240117 | 094900 | 445954285 | 5000 | 5000 | 5000 | 5000 | 444 |
| 592 | 20240117 | 094800 | 443734285 | 5000 | 5010 | 5010 | 5000 | 1974 |
| 593 | 20240117 | 094700 | 433861275 | 5030 | 5030 | 5030 | 5030 | 66 |
| 594 | 20240117 | 094600 | 433529295 | 5030 | 5000 | 5030 | 5000 | 57 |
| 595 | 20240117 | 094500 | 433243535 | 5030 | 5030 | 5030 | 5030 | 30 |
| 596 | 20240117 | 094400 | 433092635 | 5030 | 5000 | 5030 | 5000 | 5301 |
| 597 | 20240117 | 094300 | 406587605 | 5000 | 5040 | 5040 | 5000 | 520 |
| 598 | 20240117 | 094200 | 403981205 | 5040 | 5000 | 5040 | 4995 | 3185 |
| 599 | 20240117 | 094100 | 388005050 | 5000 | 5000 | 5000 | 5000 | 2469 |
| 600 | 20240117 | 094000 | 375660050 | 5010 | 5010 | 5010 | 5010 | 789 |
| 601 | 20240117 | 093900 | 371707160 | 4995 | 5000 | 5000 | 4995 | 1900 |
| 602 | 20240117 | 093800 | 362212005 | 4995 | 5030 | 5030 | 4995 | 2001 |
| 603 | 20240117 | 093700 | 352213245 | 5000 | 5000 | 5000 | 5000 | 790 |
| 604 | 20240117 | 093600 | 348263245 | 5030 | 5030 | 5030 | 5030 | 0 |
| 605 | 20240117 | 093500 | 348263245 | 5030 | 5000 | 5030 | 5000 | 696 |
| 606 | 20240117 | 093400 | 344783105 | 5000 | 5020 | 5020 | 5000 | 1995 |
| 607 | 20240117 | 093300 | 334806545 | 5000 | 5000 | 5000 | 5000 | 522 |
| 608 | 20240117 | 093200 | 332196545 | 5000 | 5010 | 5010 | 5000 | 3815 |
| 609 | 20240117 | 093100 | 313116545 | 4990 | 5010 | 5010 | 4990 | 6 |
| 610 | 20240117 | 093000 | 313086505 | 5010 | 4995 | 5010 | 4970 | 2174 |
| 611 | 20240117 | 092900 | 302235470 | 5000 | 5010 | 5010 | 4975 | 4265 |
| 612 | 20240117 | 092800 | 280894110 | 5010 | 5020 | 5020 | 5010 | 907 |
| 613 | 20240117 | 092700 | 276345740 | 5030 | 5050 | 5050 | 5030 | 7878 |
| 614 | 20240117 | 092600 | 236689420 | 5060 | 5060 | 5060 | 5050 | 642 |
| 615 | 20240117 | 092500 | 233440950 | 5050 | 5050 | 5050 | 5050 | 20 |
| 616 | 20240117 | 092400 | 233339950 | 5050 | 5060 | 5060 | 5050 | 691 |
| 617 | 20240117 | 092300 | 229850300 | 5060 | 5060 | 5060 | 5060 | 42 |
| 618 | 20240117 | 092200 | 229637780 | 5060 | 5040 | 5060 | 5040 | 331 |
| 619 | 20240117 | 092100 | 227969340 | 5020 | 5030 | 5050 | 5020 | 232 |
| 620 | 20240117 | 092000 | 226802710 | 5030 | 5020 | 5090 | 5010 | 2535 |
| 621 | 20240117 | 091900 | 214051240 | 5010 | 5030 | 5030 | 5000 | 1496 |
| 622 | 20240117 | 091800 | 206562050 | 5000 | 5050 | 5060 | 5000 | 7478 |
| 623 | 20240117 | 091700 | 169055780 | 5050 | 5060 | 5060 | 5050 | 3721 |
| 624 | 20240117 | 091600 | 150262070 | 5070 | 5070 | 5070 | 5050 | 118 |
| 625 | 20240117 | 091500 | 149664130 | 5050 | 5080 | 5080 | 5050 | 4267 |
| 626 | 20240117 | 091400 | 128100630 | 5070 | 5070 | 5120 | 5070 | 3213 |
| 627 | 20240117 | 091300 | 111808690 | 5080 | 5110 | 5110 | 5080 | 5510 |
| 628 | 20240117 | 091200 | 83740230 | 5110 | 5110 | 5110 | 5110 | 537 |
| 629 | 20240117 | 091100 | 80996160 | 5110 | 5110 | 5110 | 5110 | 185 |
| 630 | 20240117 | 091000 | 80050810 | 5100 | 5110 | 5110 | 5100 | 80 |
| 631 | 20240117 | 090900 | 79642800 | 5100 | 5110 | 5110 | 5100 | 1414 |
| 632 | 20240117 | 090800 | 72424340 | 5110 | 5100 | 5130 | 5100 | 826 |
| 633 | 20240117 | 090700 | 68207760 | 5110 | 5110 | 5130 | 5100 | 1890 |
| 634 | 20240117 | 090600 | 58554980 | 5110 | 5140 | 5140 | 5110 | 5099 |
| 635 | 20240117 | 090500 | 32412060 | 5170 | 5220 | 5220 | 5140 | 3776 |
| 636 | 20240117 | 090400 | 12944560 | 5190 | 5190 | 5220 | 5170 | 676 |
| 637 | 20240117 | 090300 | 9449420 | 5220 | 5220 | 5220 | 5220 | 20 |
| 638 | 20240117 | 090200 | 9345020 | 5220 | 5220 | 5230 | 5180 | 227 |
| 639 | 20240117 | 090100 | 8161490 | 5230 | 5230 | 5230 | 5230 | 18 |
| 640 | 20240117 | 090000 | 8067350 | 5170 | 5270 | 5270 | 5170 | 1531 |