28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 193600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 3 | 20240102 | 193500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 4 | 20240102 | 193400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 5 | 20240102 | 193300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 6 | 20240102 | 193200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 7 | 20240102 | 193100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 8 | 20240102 | 193000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 9 | 20240102 | 192900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 10 | 20240102 | 192800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 11 | 20240102 | 192700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 12 | 20240102 | 192600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 13 | 20240102 | 192500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 14 | 20240102 | 192400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 15 | 20240102 | 192300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 16 | 20240102 | 192200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 17 | 20240102 | 192100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 18 | 20240102 | 192000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 19 | 20240102 | 191900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 20 | 20240102 | 191800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 21 | 20240102 | 191700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 22 | 20240102 | 191600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 23 | 20240102 | 191500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 24 | 20240102 | 191400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 25 | 20240102 | 191300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 26 | 20240102 | 191200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 27 | 20240102 | 191100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 28 | 20240102 | 191000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 29 | 20240102 | 190900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 30 | 20240102 | 190800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 31 | 20240102 | 190700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 32 | 20240102 | 190600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 33 | 20240102 | 190500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 34 | 20240102 | 190400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 35 | 20240102 | 190300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 36 | 20240102 | 190200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 37 | 20240102 | 190100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 38 | 20240102 | 190000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 39 | 20240102 | 185900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 40 | 20240102 | 185800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 41 | 20240102 | 185700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 42 | 20240102 | 185600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 43 | 20240102 | 185500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 44 | 20240102 | 185400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 45 | 20240102 | 185300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 46 | 20240102 | 185200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 47 | 20240102 | 185100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 48 | 20240102 | 185000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 49 | 20240102 | 184900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 50 | 20240102 | 184800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 51 | 20240102 | 184700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 52 | 20240102 | 184600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 53 | 20240102 | 184500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 54 | 20240102 | 184400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 55 | 20240102 | 184300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 56 | 20240102 | 184200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 57 | 20240102 | 184100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 58 | 20240102 | 184000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 59 | 20240102 | 183900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 60 | 20240102 | 183800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 61 | 20240102 | 183700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 62 | 20240102 | 183600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 63 | 20240102 | 183500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 64 | 20240102 | 183400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 65 | 20240102 | 183300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 66 | 20240102 | 183200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 67 | 20240102 | 183100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 68 | 20240102 | 183000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 69 | 20240102 | 182900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 70 | 20240102 | 182800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 71 | 20240102 | 182700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 72 | 20240102 | 182600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 73 | 20240102 | 182500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 74 | 20240102 | 182400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 75 | 20240102 | 182300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 76 | 20240102 | 182200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 77 | 20240102 | 182100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 78 | 20240102 | 182000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 79 | 20240102 | 181900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 80 | 20240102 | 181800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 81 | 20240102 | 181700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 82 | 20240102 | 181600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 83 | 20240102 | 181500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 84 | 20240102 | 181400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 85 | 20240102 | 181300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 86 | 20240102 | 181200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 87 | 20240102 | 181100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 88 | 20240102 | 181000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 89 | 20240102 | 180900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 90 | 20240102 | 180800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 91 | 20240102 | 180700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 92 | 20240102 | 180600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 93 | 20240102 | 180500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 94 | 20240102 | 180400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 95 | 20240102 | 180300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 96 | 20240102 | 180200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 97 | 20240102 | 180100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 98 | 20240102 | 180000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 99 | 20240102 | 175900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 100 | 20240102 | 175800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 101 | 20240102 | 175700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 102 | 20240102 | 175600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 103 | 20240102 | 175500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 104 | 20240102 | 175400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 105 | 20240102 | 175300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 106 | 20240102 | 175200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 107 | 20240102 | 175100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 108 | 20240102 | 175000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 109 | 20240102 | 174900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 110 | 20240102 | 174800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 111 | 20240102 | 174700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 112 | 20240102 | 174600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 113 | 20240102 | 174500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 114 | 20240102 | 174400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 115 | 20240102 | 174300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 116 | 20240102 | 174200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 117 | 20240102 | 174100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 118 | 20240102 | 174000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 119 | 20240102 | 173900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 120 | 20240102 | 173800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 121 | 20240102 | 173700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 122 | 20240102 | 173600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 123 | 20240102 | 173500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 124 | 20240102 | 173400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 125 | 20240102 | 173300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 126 | 20240102 | 173200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 127 | 20240102 | 173100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 128 | 20240102 | 173000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 129 | 20240102 | 172900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 130 | 20240102 | 172800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 131 | 20240102 | 172700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 132 | 20240102 | 172600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 133 | 20240102 | 172500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 134 | 20240102 | 172400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 135 | 20240102 | 172300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 136 | 20240102 | 172200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 137 | 20240102 | 172100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 138 | 20240102 | 172000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 139 | 20240102 | 171900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 140 | 20240102 | 171800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 141 | 20240102 | 171700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 142 | 20240102 | 171600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 143 | 20240102 | 171500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 144 | 20240102 | 171400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 145 | 20240102 | 171300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 146 | 20240102 | 171200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 147 | 20240102 | 171100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 148 | 20240102 | 171000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 149 | 20240102 | 170900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 150 | 20240102 | 170800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 151 | 20240102 | 170700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 152 | 20240102 | 170600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 153 | 20240102 | 170500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 154 | 20240102 | 170400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 155 | 20240102 | 170300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 156 | 20240102 | 170200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 157 | 20240102 | 170100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 158 | 20240102 | 170000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 159 | 20240102 | 165900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 160 | 20240102 | 165800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 161 | 20240102 | 165700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 162 | 20240102 | 165600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 163 | 20240102 | 165500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 164 | 20240102 | 165400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 165 | 20240102 | 165300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 166 | 20240102 | 165200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 167 | 20240102 | 165100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 168 | 20240102 | 165000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 169 | 20240102 | 164900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 170 | 20240102 | 164800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 171 | 20240102 | 164700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 172 | 20240102 | 164600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 173 | 20240102 | 164500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 174 | 20240102 | 164400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 175 | 20240102 | 164300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 176 | 20240102 | 164200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 177 | 20240102 | 164100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 178 | 20240102 | 164000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 179 | 20240102 | 163900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 180 | 20240102 | 163800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 181 | 20240102 | 163700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 182 | 20240102 | 163600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 183 | 20240102 | 163500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 184 | 20240102 | 163400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 185 | 20240102 | 163300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 186 | 20240102 | 163200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 187 | 20240102 | 163100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 188 | 20240102 | 163000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 189 | 20240102 | 162900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 190 | 20240102 | 162800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 191 | 20240102 | 162700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 192 | 20240102 | 162600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 193 | 20240102 | 162500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 194 | 20240102 | 162400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 195 | 20240102 | 162300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 196 | 20240102 | 162200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 197 | 20240102 | 162100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 198 | 20240102 | 162000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 199 | 20240102 | 161900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 200 | 20240102 | 161800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 201 | 20240102 | 161700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 202 | 20240102 | 161600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 203 | 20240102 | 161500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 204 | 20240102 | 161400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 205 | 20240102 | 161300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 206 | 20240102 | 161200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 207 | 20240102 | 161100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 208 | 20240102 | 161000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 209 | 20240102 | 160900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 210 | 20240102 | 160800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 211 | 20240102 | 160700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 212 | 20240102 | 160600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 213 | 20240102 | 160500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 214 | 20240102 | 160400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 215 | 20240102 | 160300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 216 | 20240102 | 160200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 217 | 20240102 | 160100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 218 | 20240102 | 160000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 219 | 20240102 | 155900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 220 | 20240102 | 155800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 221 | 20240102 | 155700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 222 | 20240102 | 155600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 223 | 20240102 | 155500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 224 | 20240102 | 155400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 225 | 20240102 | 155300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 226 | 20240102 | 155200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 227 | 20240102 | 155100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 228 | 20240102 | 155000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 229 | 20240102 | 154900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 230 | 20240102 | 154800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 231 | 20240102 | 154700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 232 | 20240102 | 154600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 233 | 20240102 | 154500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 234 | 20240102 | 154400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 235 | 20240102 | 154300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 236 | 20240102 | 154200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 237 | 20240102 | 154100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 238 | 20240102 | 154000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 239 | 20240102 | 153900 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 240 | 20240102 | 153800 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 241 | 20240102 | 153700 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 242 | 20240102 | 153600 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 243 | 20240102 | 153500 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 244 | 20240102 | 153400 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 245 | 20240102 | 153300 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 246 | 20240102 | 153200 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 247 | 20240102 | 153100 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 0 |
| 248 | 20240102 | 153000 | 2667688400 | 7340 | 7340 | 7340 | 7340 | 2965 |
| 249 | 20240102 | 152900 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 250 | 20240102 | 152800 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 251 | 20240102 | 152700 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 252 | 20240102 | 152600 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 253 | 20240102 | 152500 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 254 | 20240102 | 152400 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 255 | 20240102 | 152300 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 256 | 20240102 | 152200 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 257 | 20240102 | 152100 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 258 | 20240102 | 152000 | 2645925300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 259 | 20240102 | 151900 | 2645925300 | 7320 | 7330 | 7330 | 7320 | 33 |
| 260 | 20240102 | 151800 | 2645683430 | 7320 | 7320 | 7320 | 7310 | 208 |
| 261 | 20240102 | 151700 | 2644160890 | 7320 | 7310 | 7320 | 7310 | 30 |
| 262 | 20240102 | 151600 | 2643941490 | 7310 | 7310 | 7310 | 7310 | 1 |
| 263 | 20240102 | 151500 | 2643934180 | 7310 | 7310 | 7310 | 7310 | 0 |
| 264 | 20240102 | 151400 | 2643934180 | 7310 | 7310 | 7310 | 7310 | 265 |
| 265 | 20240102 | 151300 | 2641997030 | 7310 | 7300 | 7310 | 7300 | 28 |
| 266 | 20240102 | 151200 | 2641792600 | 7290 | 7290 | 7290 | 7290 | 0 |
| 267 | 20240102 | 151100 | 2641792600 | 7290 | 7290 | 7290 | 7290 | 0 |
| 268 | 20240102 | 151000 | 2641792600 | 7290 | 7300 | 7300 | 7290 | 1000 |
| 269 | 20240102 | 150900 | 2634492710 | 7310 | 7310 | 7310 | 7310 | 211 |
| 270 | 20240102 | 150800 | 2632950300 | 7340 | 7340 | 7340 | 7340 | 3 |
| 271 | 20240102 | 150700 | 2632928280 | 7340 | 7340 | 7340 | 7340 | 0 |
| 272 | 20240102 | 150600 | 2632928280 | 7340 | 7340 | 7340 | 7340 | 101 |
| 273 | 20240102 | 150500 | 2632186940 | 7340 | 7320 | 7340 | 7320 | 3 |
| 274 | 20240102 | 150400 | 2632164960 | 7320 | 7340 | 7340 | 7320 | 5 |
| 275 | 20240102 | 150300 | 2632128300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 276 | 20240102 | 150200 | 2632128300 | 7320 | 7320 | 7320 | 7320 | 966 |
| 277 | 20240102 | 150100 | 2625057180 | 7320 | 7320 | 7320 | 7320 | 144 |
| 278 | 20240102 | 150000 | 2624003100 | 7320 | 7320 | 7320 | 7320 | 1 |
| 279 | 20240102 | 145900 | 2623995780 | 7320 | 7320 | 7320 | 7320 | 11 |
| 280 | 20240102 | 145800 | 2623915260 | 7270 | 7270 | 7270 | 7270 | 20 |
| 281 | 20240102 | 145700 | 2623769860 | 7270 | 7290 | 7290 | 7270 | 760 |
| 282 | 20240102 | 145600 | 2618240830 | 7280 | 7310 | 7310 | 7280 | 739 |
| 283 | 20240102 | 145500 | 2612854130 | 7320 | 7310 | 7320 | 7300 | 14 |
| 284 | 20240102 | 145400 | 2612751710 | 7290 | 7300 | 7300 | 7290 | 1089 |
| 285 | 20240102 | 145300 | 2604802780 | 7300 | 7290 | 7300 | 7290 | 666 |
| 286 | 20240102 | 145200 | 2599940990 | 7290 | 7290 | 7290 | 7290 | 150 |
| 287 | 20240102 | 145100 | 2598847490 | 7290 | 7290 | 7290 | 7290 | 479 |
| 288 | 20240102 | 145000 | 2595355580 | 7290 | 7290 | 7290 | 7290 | 10 |
| 289 | 20240102 | 144900 | 2595282680 | 7280 | 7290 | 7290 | 7280 | 207 |
| 290 | 20240102 | 144800 | 2593773660 | 7290 | 7290 | 7290 | 7290 | 1 |
| 291 | 20240102 | 144700 | 2593766370 | 7290 | 7280 | 7290 | 7280 | 424 |
| 292 | 20240102 | 144600 | 2590676890 | 7280 | 7280 | 7280 | 7280 | 0 |
| 293 | 20240102 | 144500 | 2590676890 | 7280 | 7280 | 7280 | 7280 | 0 |
| 294 | 20240102 | 144400 | 2590676890 | 7280 | 7280 | 7280 | 7280 | 32 |
| 295 | 20240102 | 144300 | 2590443930 | 7290 | 7290 | 7290 | 7280 | 439 |
| 296 | 20240102 | 144200 | 2587244020 | 7290 | 7290 | 7290 | 7290 | 100 |
| 297 | 20240102 | 144100 | 2586515020 | 7290 | 7290 | 7290 | 7290 | 0 |
| 298 | 20240102 | 144000 | 2586515020 | 7290 | 7290 | 7290 | 7290 | 78 |
| 299 | 20240102 | 143900 | 2585946400 | 7290 | 7290 | 7290 | 7290 | 0 |
| 300 | 20240102 | 143800 | 2585946400 | 7290 | 7290 | 7290 | 7290 | 12 |
| 301 | 20240102 | 143700 | 2585858920 | 7290 | 7270 | 7290 | 7270 | 1087 |
| 302 | 20240102 | 143600 | 2577943050 | 7260 | 7260 | 7260 | 7260 | 225 |
| 303 | 20240102 | 143500 | 2576309550 | 7260 | 7260 | 7260 | 7260 | 2001 |
| 304 | 20240102 | 143400 | 2561782290 | 7260 | 7260 | 7260 | 7260 | 23 |
| 305 | 20240102 | 143300 | 2561615310 | 7260 | 7270 | 7270 | 7260 | 2634 |
| 306 | 20240102 | 143200 | 2542492340 | 7270 | 7280 | 7280 | 7270 | 1116 |
| 307 | 20240102 | 143100 | 2534378650 | 7280 | 7300 | 7300 | 7280 | 69 |
| 308 | 20240102 | 143000 | 2533875030 | 7280 | 7280 | 7280 | 7280 | 0 |
| 309 | 20240102 | 142900 | 2533875030 | 7280 | 7300 | 7300 | 7270 | 3987 |
| 310 | 20240102 | 142800 | 2504850850 | 7300 | 7300 | 7300 | 7300 | 5 |
| 311 | 20240102 | 142700 | 2504814350 | 7300 | 7300 | 7300 | 7300 | 0 |
| 312 | 20240102 | 142600 | 2504814350 | 7300 | 7300 | 7300 | 7300 | 0 |
| 313 | 20240102 | 142500 | 2504814350 | 7300 | 7300 | 7300 | 7300 | 97 |
| 314 | 20240102 | 142400 | 2504106250 | 7300 | 7310 | 7310 | 7300 | 50 |
| 315 | 20240102 | 142300 | 2503741190 | 7300 | 7300 | 7300 | 7300 | 0 |
| 316 | 20240102 | 142200 | 2503741190 | 7300 | 7290 | 7300 | 7290 | 1857 |
| 317 | 20240102 | 142100 | 2490187740 | 7290 | 7290 | 7290 | 7290 | 50 |
| 318 | 20240102 | 142000 | 2489823240 | 7280 | 7290 | 7290 | 7280 | 121 |
| 319 | 20240102 | 141900 | 2488941360 | 7280 | 7280 | 7280 | 7280 | 0 |
| 320 | 20240102 | 141800 | 2488941360 | 7280 | 7300 | 7300 | 7280 | 13 |
| 321 | 20240102 | 141700 | 2488846520 | 7320 | 7320 | 7320 | 7320 | 0 |
| 322 | 20240102 | 141600 | 2488846520 | 7320 | 7320 | 7320 | 7320 | 121 |
| 323 | 20240102 | 141500 | 2487960800 | 7320 | 7290 | 7320 | 7280 | 17 |
| 324 | 20240102 | 141400 | 2487836850 | 7290 | 7320 | 7320 | 7290 | 1005 |
| 325 | 20240102 | 141300 | 2480504700 | 7320 | 7320 | 7320 | 7320 | 301 |
| 326 | 20240102 | 141200 | 2478301380 | 7320 | 7320 | 7320 | 7320 | 145 |
| 327 | 20240102 | 141100 | 2477239980 | 7310 | 7320 | 7320 | 7310 | 13 |
| 328 | 20240102 | 141000 | 2477144840 | 7320 | 7320 | 7320 | 7320 | 30 |
| 329 | 20240102 | 140900 | 2476925240 | 7320 | 7320 | 7320 | 7320 | 11 |
| 330 | 20240102 | 140800 | 2476844720 | 7310 | 7310 | 7310 | 7310 | 17 |
| 331 | 20240102 | 140700 | 2476720450 | 7320 | 7320 | 7320 | 7320 | 0 |
| 332 | 20240102 | 140600 | 2476720450 | 7320 | 7320 | 7320 | 7320 | 6 |
| 333 | 20240102 | 140500 | 2476676530 | 7320 | 7320 | 7320 | 7320 | 0 |
| 334 | 20240102 | 140400 | 2476676530 | 7320 | 7310 | 7320 | 7310 | 6 |
| 335 | 20240102 | 140300 | 2476632620 | 7320 | 7320 | 7320 | 7320 | 4 |
| 336 | 20240102 | 140200 | 2476603340 | 7300 | 7300 | 7300 | 7300 | 0 |
| 337 | 20240102 | 140100 | 2476603340 | 7300 | 7300 | 7300 | 7300 | 0 |
| 338 | 20240102 | 140000 | 2476603340 | 7300 | 7300 | 7300 | 7300 | 50 |
| 339 | 20240102 | 135900 | 2476238340 | 7310 | 7310 | 7310 | 7310 | 0 |
| 340 | 20240102 | 135800 | 2476238340 | 7310 | 7300 | 7310 | 7300 | 534 |
| 341 | 20240102 | 135700 | 2472335300 | 7300 | 7300 | 7300 | 7300 | 0 |
| 342 | 20240102 | 135600 | 2472335300 | 7300 | 7300 | 7300 | 7300 | 0 |
| 343 | 20240102 | 135500 | 2472335300 | 7300 | 7300 | 7300 | 7300 | 3 |
| 344 | 20240102 | 135400 | 2472313400 | 7300 | 7300 | 7300 | 7300 | 112 |
| 345 | 20240102 | 135300 | 2471495800 | 7300 | 7310 | 7310 | 7300 | 163 |
| 346 | 20240102 | 135200 | 2470305780 | 7310 | 7310 | 7310 | 7310 | 40 |
| 347 | 20240102 | 135100 | 2470013380 | 7310 | 7310 | 7310 | 7310 | 3 |
| 348 | 20240102 | 135000 | 2469991450 | 7300 | 7300 | 7300 | 7300 | 0 |
| 349 | 20240102 | 134900 | 2469991450 | 7300 | 7300 | 7300 | 7300 | 137 |
| 350 | 20240102 | 134800 | 2468991350 | 7310 | 7310 | 7310 | 7310 | 2 |
| 351 | 20240102 | 134700 | 2468976730 | 7300 | 7310 | 7310 | 7300 | 77 |
| 352 | 20240102 | 134600 | 2468414520 | 7300 | 7310 | 7310 | 7300 | 1283 |
| 353 | 20240102 | 134500 | 2459048490 | 7310 | 7310 | 7310 | 7310 | 9 |
| 354 | 20240102 | 134400 | 2458982700 | 7310 | 7310 | 7310 | 7310 | 140 |
| 355 | 20240102 | 134300 | 2457959300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 356 | 20240102 | 134200 | 2457959300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 357 | 20240102 | 134100 | 2457959300 | 7320 | 7320 | 7320 | 7320 | 354 |
| 358 | 20240102 | 134000 | 2455368020 | 7320 | 7320 | 7320 | 7320 | 0 |
| 359 | 20240102 | 133900 | 2455368020 | 7320 | 7330 | 7330 | 7320 | 2000 |
| 360 | 20240102 | 133800 | 2440723460 | 7330 | 7330 | 7330 | 7330 | 1 |
| 361 | 20240102 | 133700 | 2440716130 | 7330 | 7330 | 7330 | 7330 | 0 |
| 362 | 20240102 | 133600 | 2440716130 | 7330 | 7330 | 7330 | 7330 | 0 |
| 363 | 20240102 | 133500 | 2440716130 | 7330 | 7330 | 7330 | 7330 | 0 |
| 364 | 20240102 | 133400 | 2440716130 | 7330 | 7330 | 7330 | 7330 | 0 |
| 365 | 20240102 | 133300 | 2440716130 | 7330 | 7350 | 7350 | 7330 | 55 |
| 366 | 20240102 | 133200 | 2440312860 | 7330 | 7330 | 7330 | 7330 | 0 |
| 367 | 20240102 | 133100 | 2440312860 | 7330 | 7340 | 7340 | 7330 | 204 |
| 368 | 20240102 | 133000 | 2438816150 | 7350 | 7350 | 7350 | 7350 | 200 |
| 369 | 20240102 | 132900 | 2437346150 | 7350 | 7350 | 7350 | 7350 | 39 |
| 370 | 20240102 | 132800 | 2437059500 | 7350 | 7350 | 7350 | 7350 | 0 |
| 371 | 20240102 | 132700 | 2437059500 | 7350 | 7350 | 7350 | 7350 | 50 |
| 372 | 20240102 | 132600 | 2436692000 | 7350 | 7340 | 7350 | 7340 | 779 |
| 373 | 20240102 | 132500 | 2430969140 | 7350 | 7350 | 7350 | 7350 | 12 |
| 374 | 20240102 | 132400 | 2430880940 | 7350 | 7350 | 7350 | 7350 | 0 |
| 375 | 20240102 | 132300 | 2430880940 | 7350 | 7340 | 7350 | 7340 | 404 |
| 376 | 20240102 | 132200 | 2427914560 | 7340 | 7340 | 7340 | 7340 | 40 |
| 377 | 20240102 | 132100 | 2427620960 | 7340 | 7330 | 7340 | 7300 | 29 |
| 378 | 20240102 | 132000 | 2427408240 | 7330 | 7330 | 7330 | 7330 | 95 |
| 379 | 20240102 | 131900 | 2426711890 | 7330 | 7310 | 7330 | 7310 | 439 |
| 380 | 20240102 | 131800 | 2423495590 | 7310 | 7290 | 7310 | 7280 | 260 |
| 381 | 20240102 | 131700 | 2421598990 | 7280 | 7280 | 7280 | 7280 | 0 |
| 382 | 20240102 | 131600 | 2421598990 | 7280 | 7280 | 7280 | 7280 | 10 |
| 383 | 20240102 | 131500 | 2421526190 | 7270 | 7270 | 7270 | 7270 | 12 |
| 384 | 20240102 | 131400 | 2421438950 | 7270 | 7270 | 7270 | 7270 | 20 |
| 385 | 20240102 | 131300 | 2421293550 | 7270 | 7280 | 7280 | 7270 | 1251 |
| 386 | 20240102 | 131200 | 2412192310 | 7280 | 7280 | 7300 | 7280 | 563 |
| 387 | 20240102 | 131100 | 2408091690 | 7280 | 7310 | 7310 | 7260 | 2628 |
| 388 | 20240102 | 131000 | 2388946050 | 7310 | 7340 | 7340 | 7310 | 1617 |
| 389 | 20240102 | 130900 | 2377111380 | 7330 | 7360 | 7380 | 7330 | 1273 |
| 390 | 20240102 | 130800 | 2367763720 | 7380 | 7380 | 7380 | 7380 | 1 |
| 391 | 20240102 | 130700 | 2367756340 | 7380 | 7400 | 7400 | 7370 | 2331 |
| 392 | 20240102 | 130600 | 2350541840 | 7400 | 7400 | 7400 | 7400 | 127 |
| 393 | 20240102 | 130500 | 2349602040 | 7400 | 7400 | 7400 | 7400 | 1 |
| 394 | 20240102 | 130400 | 2349594640 | 7390 | 7390 | 7390 | 7390 | 21 |
| 395 | 20240102 | 130300 | 2349439450 | 7400 | 7390 | 7400 | 7390 | 213 |
| 396 | 20240102 | 130200 | 2347865280 | 7390 | 7390 | 7390 | 7390 | 0 |
| 397 | 20240102 | 130100 | 2347865280 | 7390 | 7390 | 7390 | 7390 | 10 |
| 398 | 20240102 | 130000 | 2347791380 | 7390 | 7390 | 7390 | 7390 | 65 |
| 399 | 20240102 | 125900 | 2347311030 | 7380 | 7390 | 7390 | 7380 | 282 |
| 400 | 20240102 | 125800 | 2345228650 | 7390 | 7390 | 7390 | 7390 | 64 |
| 401 | 20240102 | 125700 | 2344755690 | 7390 | 7390 | 7390 | 7390 | 84 |
| 402 | 20240102 | 125600 | 2344134930 | 7380 | 7380 | 7380 | 7380 | 17 |
| 403 | 20240102 | 125500 | 2344009470 | 7380 | 7390 | 7390 | 7380 | 6 |
| 404 | 20240102 | 125400 | 2343965180 | 7370 | 7390 | 7390 | 7370 | 201 |
| 405 | 20240102 | 125300 | 2342483790 | 7370 | 7370 | 7370 | 7370 | 1 |
| 406 | 20240102 | 125200 | 2342476420 | 7390 | 7390 | 7390 | 7390 | 198 |
| 407 | 20240102 | 125100 | 2341013200 | 7390 | 7390 | 7390 | 7390 | 20 |
| 408 | 20240102 | 125000 | 2340865400 | 7380 | 7380 | 7380 | 7380 | 20 |
| 409 | 20240102 | 124900 | 2340717800 | 7380 | 7370 | 7380 | 7360 | 618 |
| 410 | 20240102 | 124800 | 2336157340 | 7370 | 7370 | 7370 | 7370 | 150 |
| 411 | 20240102 | 124700 | 2335051840 | 7370 | 7370 | 7370 | 7370 | 40 |
| 412 | 20240102 | 124600 | 2334757040 | 7370 | 7360 | 7370 | 7360 | 30 |
| 413 | 20240102 | 124500 | 2334536230 | 7360 | 7350 | 7360 | 7350 | 2 |
| 414 | 20240102 | 124400 | 2334521520 | 7350 | 7350 | 7350 | 7340 | 34 |
| 415 | 20240102 | 124300 | 2334271720 | 7350 | 7340 | 7350 | 7340 | 424 |
| 416 | 20240102 | 124200 | 2331158060 | 7340 | 7340 | 7340 | 7340 | 101 |
| 417 | 20240102 | 124100 | 2330416720 | 7340 | 7340 | 7340 | 7340 | 59 |
| 418 | 20240102 | 124000 | 2329983660 | 7340 | 7340 | 7340 | 7320 | 910 |
| 419 | 20240102 | 123900 | 2323320700 | 7340 | 7330 | 7340 | 7320 | 543 |
| 420 | 20240102 | 123800 | 2319337470 | 7330 | 7330 | 7330 | 7330 | 102 |
| 421 | 20240102 | 123700 | 2318589810 | 7320 | 7330 | 7330 | 7320 | 284 |
| 422 | 20240102 | 123600 | 2316510650 | 7330 | 7330 | 7330 | 7320 | 791 |
| 423 | 20240102 | 123500 | 2310713120 | 7330 | 7350 | 7350 | 7320 | 1049 |
| 424 | 20240102 | 123400 | 2303012550 | 7360 | 7380 | 7380 | 7360 | 2047 |
| 425 | 20240102 | 123300 | 2287922370 | 7380 | 7380 | 7380 | 7380 | 55 |
| 426 | 20240102 | 123200 | 2287516470 | 7380 | 7410 | 7410 | 7380 | 358 |
| 427 | 20240102 | 123100 | 2284868430 | 7410 | 7390 | 7410 | 7380 | 1015 |
| 428 | 20240102 | 123000 | 2277353320 | 7390 | 7410 | 7410 | 7390 | 6357 |
| 429 | 20240102 | 122900 | 2230312880 | 7410 | 7430 | 7430 | 7410 | 2128 |
| 430 | 20240102 | 122800 | 2214531150 | 7430 | 7420 | 7430 | 7420 | 65 |
| 431 | 20240102 | 122700 | 2214048500 | 7420 | 7420 | 7420 | 7420 | 0 |
| 432 | 20240102 | 122600 | 2214048500 | 7420 | 7420 | 7420 | 7420 | 81 |
| 433 | 20240102 | 122500 | 2213447480 | 7430 | 7430 | 7430 | 7430 | 63 |
| 434 | 20240102 | 122400 | 2212979390 | 7430 | 7430 | 7430 | 7430 | 100 |
| 435 | 20240102 | 122300 | 2212236390 | 7420 | 7420 | 7420 | 7420 | 1001 |
| 436 | 20240102 | 122200 | 2204808970 | 7420 | 7420 | 7420 | 7420 | 0 |
| 437 | 20240102 | 122100 | 2204808970 | 7420 | 7420 | 7420 | 7420 | 24 |
| 438 | 20240102 | 122000 | 2204630890 | 7420 | 7420 | 7420 | 7420 | 0 |
| 439 | 20240102 | 121900 | 2204630890 | 7420 | 7420 | 7420 | 7420 | 430 |
| 440 | 20240102 | 121800 | 2201440290 | 7420 | 7420 | 7420 | 7420 | 0 |
| 441 | 20240102 | 121700 | 2201440290 | 7420 | 7420 | 7420 | 7420 | 0 |
| 442 | 20240102 | 121600 | 2201440290 | 7420 | 7420 | 7420 | 7420 | 1 |
| 443 | 20240102 | 121500 | 2201432870 | 7430 | 7430 | 7430 | 7430 | 298 |
| 444 | 20240102 | 121400 | 2199218730 | 7430 | 7430 | 7430 | 7430 | 0 |
| 445 | 20240102 | 121300 | 2199218730 | 7430 | 7430 | 7430 | 7430 | 51 |
| 446 | 20240102 | 121200 | 2198839800 | 7430 | 7430 | 7430 | 7430 | 0 |
| 447 | 20240102 | 121100 | 2198839800 | 7430 | 7430 | 7430 | 7430 | 101 |
| 448 | 20240102 | 121000 | 2198089370 | 7430 | 7430 | 7430 | 7430 | 0 |
| 449 | 20240102 | 120900 | 2198089370 | 7430 | 7430 | 7430 | 7430 | 135 |
| 450 | 20240102 | 120800 | 2197086320 | 7420 | 7420 | 7420 | 7420 | 0 |
| 451 | 20240102 | 120700 | 2197086320 | 7420 | 7420 | 7420 | 7420 | 46 |
| 452 | 20240102 | 120600 | 2196745000 | 7420 | 7420 | 7420 | 7420 | 178 |
| 453 | 20240102 | 120500 | 2195424240 | 7420 | 7420 | 7420 | 7420 | 0 |
| 454 | 20240102 | 120400 | 2195424240 | 7420 | 7420 | 7420 | 7420 | 0 |
| 455 | 20240102 | 120300 | 2195424240 | 7420 | 7420 | 7420 | 7420 | 97 |
| 456 | 20240102 | 120200 | 2194704500 | 7430 | 7420 | 7430 | 7420 | 24 |
| 457 | 20240102 | 120100 | 2194526190 | 7420 | 7420 | 7420 | 7420 | 56 |
| 458 | 20240102 | 120000 | 2194110670 | 7420 | 7420 | 7420 | 7420 | 6 |
| 459 | 20240102 | 115900 | 2194066150 | 7430 | 7420 | 7440 | 7420 | 185 |
| 460 | 20240102 | 115800 | 2192692020 | 7420 | 7420 | 7420 | 7420 | 185 |
| 461 | 20240102 | 115700 | 2191319320 | 7420 | 7420 | 7420 | 7420 | 249 |
| 462 | 20240102 | 115600 | 2189471740 | 7420 | 7420 | 7420 | 7420 | 41 |
| 463 | 20240102 | 115500 | 2189167520 | 7420 | 7420 | 7420 | 7420 | 689 |
| 464 | 20240102 | 115400 | 2184055140 | 7430 | 7430 | 7430 | 7430 | 297 |
| 465 | 20240102 | 115300 | 2181848430 | 7430 | 7430 | 7430 | 7430 | 35 |
| 466 | 20240102 | 115200 | 2181588380 | 7430 | 7430 | 7430 | 7430 | 10 |
| 467 | 20240102 | 115100 | 2181514080 | 7430 | 7440 | 7440 | 7430 | 170 |
| 468 | 20240102 | 115000 | 2180249480 | 7440 | 7440 | 7440 | 7440 | 50 |
| 469 | 20240102 | 114900 | 2179877480 | 7420 | 7430 | 7430 | 7420 | 200 |
| 470 | 20240102 | 114800 | 2178391790 | 7440 | 7440 | 7440 | 7440 | 112 |
| 471 | 20240102 | 114700 | 2177558510 | 7440 | 7440 | 7440 | 7430 | 462 |
| 472 | 20240102 | 114600 | 2174121240 | 7420 | 7420 | 7430 | 7420 | 150 |
| 473 | 20240102 | 114500 | 2173008090 | 7420 | 7420 | 7430 | 7420 | 179 |
| 474 | 20240102 | 114400 | 2171679900 | 7420 | 7470 | 7470 | 7420 | 4665 |
| 475 | 20240102 | 114300 | 2136958480 | 7470 | 7470 | 7470 | 7470 | 0 |
| 476 | 20240102 | 114200 | 2136958480 | 7470 | 7470 | 7470 | 7470 | 74 |
| 477 | 20240102 | 114100 | 2136405700 | 7470 | 7470 | 7470 | 7470 | 0 |
| 478 | 20240102 | 114000 | 2136405700 | 7470 | 7470 | 7470 | 7470 | 0 |
| 479 | 20240102 | 113900 | 2136405700 | 7470 | 7500 | 7500 | 7470 | 6652 |
| 480 | 20240102 | 113800 | 2086710200 | 7500 | 7470 | 7500 | 7470 | 496 |
| 481 | 20240102 | 113700 | 2082992110 | 7470 | 7470 | 7470 | 7470 | 8 |
| 482 | 20240102 | 113600 | 2082932350 | 7470 | 7470 | 7470 | 7470 | 1810 |
| 483 | 20240102 | 113500 | 2069411650 | 7470 | 7470 | 7470 | 7470 | 454 |
| 484 | 20240102 | 113400 | 2066020270 | 7470 | 7490 | 7490 | 7470 | 70 |
| 485 | 20240102 | 113300 | 2065496160 | 7500 | 7500 | 7500 | 7500 | 0 |
| 486 | 20240102 | 113200 | 2065496160 | 7500 | 7500 | 7500 | 7500 | 1 |
| 487 | 20240102 | 113100 | 2065488660 | 7490 | 7480 | 7490 | 7480 | 111 |
| 488 | 20240102 | 113000 | 2064657320 | 7470 | 7490 | 7490 | 7470 | 68 |
| 489 | 20240102 | 112900 | 2064148260 | 7490 | 7490 | 7490 | 7490 | 100 |
| 490 | 20240102 | 112800 | 2063399260 | 7490 | 7490 | 7490 | 7490 | 4 |
| 491 | 20240102 | 112700 | 2063369300 | 7490 | 7480 | 7490 | 7480 | 41 |
| 492 | 20240102 | 112600 | 2063062220 | 7480 | 7470 | 7480 | 7470 | 180 |
| 493 | 20240102 | 112500 | 2061716620 | 7480 | 7470 | 7480 | 7470 | 182 |
| 494 | 20240102 | 112400 | 2060356260 | 7450 | 7480 | 7480 | 7450 | 87 |
| 495 | 20240102 | 112300 | 2059708050 | 7480 | 7480 | 7480 | 7480 | 1246 |
| 496 | 20240102 | 112200 | 2050387970 | 7480 | 7470 | 7480 | 7470 | 889 |
| 497 | 20240102 | 112100 | 2043738290 | 7440 | 7440 | 7460 | 7410 | 1453 |
| 498 | 20240102 | 112000 | 2032933050 | 7480 | 7460 | 7480 | 7460 | 243 |
| 499 | 20240102 | 111900 | 2031116270 | 7440 | 7450 | 7450 | 7440 | 1501 |
| 500 | 20240102 | 111800 | 2019948760 | 7450 | 7500 | 7500 | 7450 | 2651 |
| 501 | 20240102 | 111700 | 2000167540 | 7500 | 7480 | 7600 | 7470 | 843 |
| 502 | 20240102 | 111600 | 1993849840 | 7480 | 7480 | 7490 | 7480 | 237 |
| 503 | 20240102 | 111500 | 1992076950 | 7470 | 7550 | 7550 | 7470 | 1516 |
| 504 | 20240102 | 111400 | 1980709160 | 7570 | 7570 | 7570 | 7570 | 300 |
| 505 | 20240102 | 111300 | 1978438160 | 7550 | 7550 | 7550 | 7550 | 140 |
| 506 | 20240102 | 111200 | 1977381160 | 7570 | 7570 | 7570 | 7570 | 223 |
| 507 | 20240102 | 111100 | 1975693050 | 7570 | 7570 | 7570 | 7570 | 50 |
| 508 | 20240102 | 111000 | 1975314550 | 7570 | 7530 | 7570 | 7530 | 50 |
| 509 | 20240102 | 110900 | 1974937250 | 7520 | 7570 | 7570 | 7520 | 13 |
| 510 | 20240102 | 110800 | 1974838990 | 7520 | 7530 | 7530 | 7520 | 506 |
| 511 | 20240102 | 110700 | 1971031970 | 7520 | 7520 | 7520 | 7520 | 24 |
| 512 | 20240102 | 110600 | 1970851490 | 7520 | 7520 | 7520 | 7510 | 1119 |
| 513 | 20240102 | 110500 | 1962436710 | 7520 | 7580 | 7600 | 7520 | 14187 |
| 514 | 20240102 | 110400 | 1855591360 | 7580 | 7610 | 7610 | 7580 | 1000 |
| 515 | 20240102 | 110300 | 1848001350 | 7610 | 7640 | 7640 | 7600 | 908 |
| 516 | 20240102 | 110200 | 1841085160 | 7640 | 7650 | 7650 | 7640 | 357 |
| 517 | 20240102 | 110100 | 1838355680 | 7680 | 7650 | 7690 | 7650 | 613 |
| 518 | 20240102 | 110000 | 1833666130 | 7640 | 7640 | 7640 | 7640 | 0 |
| 519 | 20240102 | 105900 | 1833666130 | 7640 | 7640 | 7640 | 7640 | 1010 |
| 520 | 20240102 | 105800 | 1825949730 | 7640 | 7680 | 7680 | 7640 | 3200 |
| 521 | 20240102 | 105700 | 1801458090 | 7680 | 7680 | 7680 | 7680 | 332 |
| 522 | 20240102 | 105600 | 1798908330 | 7640 | 7660 | 7660 | 7640 | 568 |
| 523 | 20240102 | 105500 | 1794564720 | 7650 | 7660 | 7660 | 7650 | 377 |
| 524 | 20240102 | 105400 | 1791678470 | 7660 | 7660 | 7660 | 7660 | 400 |
| 525 | 20240102 | 105300 | 1788614470 | 7670 | 7670 | 7670 | 7670 | 458 |
| 526 | 20240102 | 105200 | 1785101610 | 7700 | 7670 | 7700 | 7670 | 26 |
| 527 | 20240102 | 105100 | 1784902060 | 7670 | 7710 | 7710 | 7650 | 1482 |
| 528 | 20240102 | 105000 | 1773496450 | 7710 | 7710 | 7730 | 7710 | 178 |
| 529 | 20240102 | 104900 | 1772124050 | 7710 | 7720 | 7730 | 7710 | 1350 |
| 530 | 20240102 | 104800 | 1761701030 | 7730 | 7760 | 7760 | 7720 | 653 |
| 531 | 20240102 | 104700 | 1756655330 | 7770 | 7790 | 7790 | 7750 | 9 |
| 532 | 20240102 | 104600 | 1756585460 | 7770 | 7770 | 7770 | 7740 | 1476 |
| 533 | 20240102 | 104500 | 1745144610 | 7770 | 7770 | 7780 | 7770 | 158 |
| 534 | 20240102 | 104400 | 1743915940 | 7770 | 7800 | 7800 | 7760 | 3851 |
| 535 | 20240102 | 104300 | 1713915470 | 7810 | 7830 | 7830 | 7810 | 669 |
| 536 | 20240102 | 104200 | 1708688070 | 7830 | 7830 | 7830 | 7830 | 379 |
| 537 | 20240102 | 104100 | 1705720500 | 7830 | 7830 | 7830 | 7830 | 77 |
| 538 | 20240102 | 104000 | 1705117590 | 7830 | 7830 | 7830 | 7830 | 227 |
| 539 | 20240102 | 103900 | 1703340180 | 7830 | 7830 | 7830 | 7830 | 130 |
| 540 | 20240102 | 103800 | 1702322280 | 7840 | 7830 | 7840 | 7830 | 500 |
| 541 | 20240102 | 103700 | 1698406280 | 7830 | 7830 | 7830 | 7830 | 20 |
| 542 | 20240102 | 103600 | 1698249680 | 7830 | 7830 | 7830 | 7830 | 0 |
| 543 | 20240102 | 103500 | 1698249680 | 7830 | 7850 | 7850 | 7830 | 222 |
| 544 | 20240102 | 103400 | 1696507180 | 7860 | 7860 | 7860 | 7860 | 10 |
| 545 | 20240102 | 103300 | 1696428580 | 7860 | 7860 | 7860 | 7860 | 992 |
| 546 | 20240102 | 103200 | 1688631460 | 7850 | 7820 | 7850 | 7820 | 3038 |
| 547 | 20240102 | 103100 | 1664795760 | 7810 | 7800 | 7810 | 7800 | 531 |
| 548 | 20240102 | 103000 | 1660653140 | 7800 | 7790 | 7800 | 7790 | 265 |
| 549 | 20240102 | 102900 | 1658588030 | 7790 | 7800 | 7800 | 7780 | 2739 |
| 550 | 20240102 | 102800 | 1637247990 | 7800 | 7840 | 7840 | 7800 | 1346 |
| 551 | 20240102 | 102700 | 1626704350 | 7850 | 7880 | 7880 | 7850 | 3752 |
| 552 | 20240102 | 102600 | 1597236820 | 7880 | 7880 | 7880 | 7860 | 5200 |
| 553 | 20240102 | 102500 | 1556333840 | 7880 | 7910 | 7910 | 7880 | 2299 |
| 554 | 20240102 | 102400 | 1538182430 | 7910 | 7920 | 7940 | 7910 | 1479 |
| 555 | 20240102 | 102300 | 1526480370 | 7920 | 7970 | 7970 | 7920 | 4851 |
| 556 | 20240102 | 102200 | 1487923140 | 7970 | 7970 | 7980 | 7970 | 466 |
| 557 | 20240102 | 102100 | 1484209090 | 7970 | 7990 | 7990 | 7970 | 3693 |
| 558 | 20240102 | 102000 | 1454704950 | 7990 | 8000 | 8000 | 7990 | 3185 |
| 559 | 20240102 | 101900 | 1429226600 | 8000 | 8040 | 8040 | 8000 | 2670 |
| 560 | 20240102 | 101800 | 1407828710 | 8030 | 8020 | 8040 | 8020 | 1335 |
| 561 | 20240102 | 101700 | 1397108320 | 8040 | 8020 | 8040 | 7990 | 13328 |
| 562 | 20240102 | 101600 | 1290375270 | 8030 | 8010 | 8030 | 8000 | 6504 |
| 563 | 20240102 | 101500 | 1238246280 | 8000 | 8010 | 8010 | 8000 | 1176 |
| 564 | 20240102 | 101400 | 1228837000 | 7990 | 8000 | 8010 | 7990 | 1790 |
| 565 | 20240102 | 101300 | 1214511280 | 8010 | 8020 | 8040 | 8000 | 8197 |
| 566 | 20240102 | 101200 | 1148721700 | 8020 | 7970 | 8030 | 7970 | 11587 |
| 567 | 20240102 | 101100 | 1055865070 | 7960 | 7950 | 7970 | 7940 | 13798 |
| 568 | 20240102 | 101000 | 946129020 | 7950 | 7960 | 7980 | 7950 | 3614 |
| 569 | 20240102 | 100900 | 917366960 | 7960 | 8010 | 8020 | 7960 | 2320 |
| 570 | 20240102 | 100800 | 898849310 | 7980 | 7990 | 8020 | 7970 | 1947 |
| 571 | 20240102 | 100700 | 883274230 | 7990 | 8000 | 8040 | 7970 | 10385 |
| 572 | 20240102 | 100600 | 800140570 | 8000 | 8030 | 8040 | 8000 | 4319 |
| 573 | 20240102 | 100500 | 765487830 | 8020 | 8000 | 8040 | 7980 | 5040 |
| 574 | 20240102 | 100400 | 725041790 | 7970 | 8000 | 8000 | 7970 | 7328 |
| 575 | 20240102 | 100300 | 666418420 | 8000 | 7950 | 8030 | 7950 | 9849 |
| 576 | 20240102 | 100200 | 587761700 | 7990 | 7970 | 8020 | 7930 | 17487 |
| 577 | 20240102 | 100100 | 447898520 | 7970 | 7940 | 7990 | 7910 | 17426 |
| 578 | 20240102 | 100000 | 309060310 | 7910 | 7930 | 7930 | 7850 | 38068 |