33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 193000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 3 | 20240117 | 192900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 4 | 20240117 | 192800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 5 | 20240117 | 192700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 6 | 20240117 | 192600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 7 | 20240117 | 192500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 8 | 20240117 | 192400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 9 | 20240117 | 192300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 10 | 20240117 | 192200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 11 | 20240117 | 192100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 12 | 20240117 | 192000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 13 | 20240117 | 191900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 14 | 20240117 | 191800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 15 | 20240117 | 191700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 16 | 20240117 | 191600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 17 | 20240117 | 191500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 18 | 20240117 | 191400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 19 | 20240117 | 191300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 20 | 20240117 | 191200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 21 | 20240117 | 191100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 22 | 20240117 | 191000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 23 | 20240117 | 190900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 24 | 20240117 | 190800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 25 | 20240117 | 190700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 26 | 20240117 | 190600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 27 | 20240117 | 190500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 28 | 20240117 | 190400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 29 | 20240117 | 190300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 30 | 20240117 | 190200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 31 | 20240117 | 190100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 32 | 20240117 | 190000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 33 | 20240117 | 185900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 34 | 20240117 | 185800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 35 | 20240117 | 185700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 36 | 20240117 | 185600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 37 | 20240117 | 185500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 38 | 20240117 | 185400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 39 | 20240117 | 185300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 40 | 20240117 | 185200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 41 | 20240117 | 185100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 42 | 20240117 | 185000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 43 | 20240117 | 184900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 44 | 20240117 | 184800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 45 | 20240117 | 184700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 46 | 20240117 | 184600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 47 | 20240117 | 184500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 48 | 20240117 | 184400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 49 | 20240117 | 184300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 50 | 20240117 | 184200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 51 | 20240117 | 184100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 52 | 20240117 | 184000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 53 | 20240117 | 183900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 54 | 20240117 | 183800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 55 | 20240117 | 183700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 56 | 20240117 | 183600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 57 | 20240117 | 183500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 58 | 20240117 | 183400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 59 | 20240117 | 183300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 60 | 20240117 | 183200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 61 | 20240117 | 183100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 62 | 20240117 | 183000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 63 | 20240117 | 182900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 64 | 20240117 | 182800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 65 | 20240117 | 182700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 66 | 20240117 | 182600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 67 | 20240117 | 182500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 68 | 20240117 | 182400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 69 | 20240117 | 182300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 70 | 20240117 | 182200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 71 | 20240117 | 182100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 72 | 20240117 | 182000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 73 | 20240117 | 181900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 74 | 20240117 | 181800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 75 | 20240117 | 181700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 76 | 20240117 | 181600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 77 | 20240117 | 181500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 78 | 20240117 | 181400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 79 | 20240117 | 181300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 80 | 20240117 | 181200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 81 | 20240117 | 181100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 82 | 20240117 | 181000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 83 | 20240117 | 180900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 84 | 20240117 | 180800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 85 | 20240117 | 180700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 86 | 20240117 | 180600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 87 | 20240117 | 180500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 88 | 20240117 | 180400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 89 | 20240117 | 180300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 90 | 20240117 | 180200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 91 | 20240117 | 180100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 92 | 20240117 | 180000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 93 | 20240117 | 175900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 94 | 20240117 | 175800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 95 | 20240117 | 175700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 96 | 20240117 | 175600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 97 | 20240117 | 175500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 98 | 20240117 | 175400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 99 | 20240117 | 175300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 100 | 20240117 | 175200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 101 | 20240117 | 175100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 102 | 20240117 | 175000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 103 | 20240117 | 174900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 104 | 20240117 | 174800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 105 | 20240117 | 174700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 106 | 20240117 | 174600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 107 | 20240117 | 174500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 108 | 20240117 | 174400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 109 | 20240117 | 174300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 110 | 20240117 | 174200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 111 | 20240117 | 174100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 112 | 20240117 | 174000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 113 | 20240117 | 173900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 114 | 20240117 | 173800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 115 | 20240117 | 173700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 116 | 20240117 | 173600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 117 | 20240117 | 173500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 118 | 20240117 | 173400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 119 | 20240117 | 173300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 120 | 20240117 | 173200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 121 | 20240117 | 173100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 122 | 20240117 | 173000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 123 | 20240117 | 172900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 124 | 20240117 | 172800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 125 | 20240117 | 172700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 126 | 20240117 | 172600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 127 | 20240117 | 172500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 128 | 20240117 | 172400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 129 | 20240117 | 172300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 130 | 20240117 | 172200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 131 | 20240117 | 172100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 132 | 20240117 | 172000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 133 | 20240117 | 171900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 134 | 20240117 | 171800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 135 | 20240117 | 171700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 136 | 20240117 | 171600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 137 | 20240117 | 171500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 138 | 20240117 | 171400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 139 | 20240117 | 171300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 140 | 20240117 | 171200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 141 | 20240117 | 171100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 142 | 20240117 | 171000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 143 | 20240117 | 170900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 144 | 20240117 | 170800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 145 | 20240117 | 170700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 146 | 20240117 | 170600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 147 | 20240117 | 170500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 148 | 20240117 | 170400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 149 | 20240117 | 170300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 150 | 20240117 | 170200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 151 | 20240117 | 170100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 152 | 20240117 | 170000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 153 | 20240117 | 165900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 154 | 20240117 | 165800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 155 | 20240117 | 165700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 156 | 20240117 | 165600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 157 | 20240117 | 165500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 158 | 20240117 | 165400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 159 | 20240117 | 165300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 160 | 20240117 | 165200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 161 | 20240117 | 165100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 162 | 20240117 | 165000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 163 | 20240117 | 164900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 164 | 20240117 | 164800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 165 | 20240117 | 164700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 166 | 20240117 | 164600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 167 | 20240117 | 164500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 168 | 20240117 | 164400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 169 | 20240117 | 164300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 170 | 20240117 | 164200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 171 | 20240117 | 164100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 172 | 20240117 | 164000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 173 | 20240117 | 163900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 174 | 20240117 | 163800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 175 | 20240117 | 163700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 176 | 20240117 | 163600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 177 | 20240117 | 163500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 178 | 20240117 | 163400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 179 | 20240117 | 163300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 180 | 20240117 | 163200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 181 | 20240117 | 163100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 182 | 20240117 | 163000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 183 | 20240117 | 162900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 184 | 20240117 | 162800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 185 | 20240117 | 162700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 186 | 20240117 | 162600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 187 | 20240117 | 162500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 188 | 20240117 | 162400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 189 | 20240117 | 162300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 190 | 20240117 | 162200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 191 | 20240117 | 162100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 192 | 20240117 | 162000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 193 | 20240117 | 161900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 194 | 20240117 | 161800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 195 | 20240117 | 161700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 196 | 20240117 | 161600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 197 | 20240117 | 161500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 198 | 20240117 | 161400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 199 | 20240117 | 161300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 200 | 20240117 | 161200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 201 | 20240117 | 161100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 202 | 20240117 | 161000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 203 | 20240117 | 160900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 204 | 20240117 | 160800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 205 | 20240117 | 160700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 206 | 20240117 | 160600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 207 | 20240117 | 160500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 208 | 20240117 | 160400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 209 | 20240117 | 160300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 210 | 20240117 | 160200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 211 | 20240117 | 160100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 212 | 20240117 | 160000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 7581 |
| 213 | 20240117 | 155900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 214 | 20240117 | 155800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 215 | 20240117 | 155700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 216 | 20240117 | 155600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 217 | 20240117 | 155500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 218 | 20240117 | 155400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 219 | 20240117 | 155300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 220 | 20240117 | 155200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 221 | 20240117 | 155100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 222 | 20240117 | 155000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 223 | 20240117 | 154900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 224 | 20240117 | 154800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 225 | 20240117 | 154700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 226 | 20240117 | 154600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 227 | 20240117 | 154500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 228 | 20240117 | 154400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 229 | 20240117 | 154300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 230 | 20240117 | 154200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 231 | 20240117 | 154100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 232 | 20240117 | 154000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 233 | 20240117 | 153900 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 234 | 20240117 | 153800 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 235 | 20240117 | 153700 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 236 | 20240117 | 153600 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 237 | 20240117 | 153500 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 238 | 20240117 | 153400 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 239 | 20240117 | 153300 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 240 | 20240117 | 153200 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 241 | 20240117 | 153100 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 0 |
| 242 | 20240117 | 153000 | 2936590420 | 13370 | 13370 | 13370 | 13370 | 15162 |
| 243 | 20240117 | 152900 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 244 | 20240117 | 152800 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 245 | 20240117 | 152700 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 246 | 20240117 | 152600 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 247 | 20240117 | 152500 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 248 | 20240117 | 152400 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 249 | 20240117 | 152300 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 250 | 20240117 | 152200 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 251 | 20240117 | 152100 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 252 | 20240117 | 152000 | 2835232450 | 13270 | 13270 | 13270 | 13270 | 0 |
| 253 | 20240117 | 151900 | 2835232450 | 13270 | 13260 | 13280 | 13230 | 1489 |
| 254 | 20240117 | 151800 | 2815497560 | 13270 | 13280 | 13290 | 13250 | 311 |
| 255 | 20240117 | 151700 | 2811372790 | 13300 | 13350 | 13360 | 13280 | 3356 |
| 256 | 20240117 | 151600 | 2766725250 | 13320 | 13360 | 13380 | 13320 | 1312 |
| 257 | 20240117 | 151500 | 2749222770 | 13360 | 13350 | 13380 | 13340 | 1821 |
| 258 | 20240117 | 151400 | 2724899100 | 13370 | 13350 | 13380 | 13340 | 920 |
| 259 | 20240117 | 151300 | 2712615770 | 13350 | 13400 | 13400 | 13340 | 2482 |
| 260 | 20240117 | 151200 | 2679449050 | 13400 | 13310 | 13440 | 13300 | 4967 |
| 261 | 20240117 | 151100 | 2612954440 | 13310 | 13330 | 13340 | 13290 | 349 |
| 262 | 20240117 | 151000 | 2608306520 | 13330 | 13250 | 13330 | 13250 | 991 |
| 263 | 20240117 | 150900 | 2595108280 | 13260 | 13290 | 13330 | 13260 | 1257 |
| 264 | 20240117 | 150800 | 2578408480 | 13330 | 13300 | 13340 | 13250 | 941 |
| 265 | 20240117 | 150700 | 2565867510 | 13340 | 13230 | 13340 | 13230 | 396 |
| 266 | 20240117 | 150600 | 2560626010 | 13220 | 13290 | 13290 | 13210 | 3230 |
| 267 | 20240117 | 150500 | 2517837780 | 13280 | 13370 | 13430 | 13210 | 4137 |
| 268 | 20240117 | 150400 | 2462619730 | 13430 | 13420 | 13480 | 13330 | 11145 |
| 269 | 20240117 | 150300 | 2313196390 | 13480 | 13380 | 13500 | 13320 | 6352 |
| 270 | 20240117 | 150200 | 2228056120 | 13380 | 13150 | 13790 | 13150 | 17713 |
| 271 | 20240117 | 150100 | 1991004960 | 13140 | 13140 | 13150 | 13140 | 698 |
| 272 | 20240117 | 150000 | 1981827100 | 13140 | 13170 | 13180 | 13140 | 777 |
| 273 | 20240117 | 145900 | 1971595900 | 13170 | 13180 | 13190 | 13140 | 744 |
| 274 | 20240117 | 145800 | 1961815960 | 13180 | 13190 | 13210 | 13140 | 2256 |
| 275 | 20240117 | 145700 | 1932039890 | 13210 | 13130 | 13230 | 13130 | 1868 |
| 276 | 20240117 | 145600 | 1907424660 | 13130 | 13100 | 13130 | 13040 | 1376 |
| 277 | 20240117 | 145500 | 1889411140 | 13140 | 13190 | 13190 | 13100 | 944 |
| 278 | 20240117 | 145400 | 1877011440 | 13200 | 13150 | 13230 | 13130 | 5247 |
| 279 | 20240117 | 145300 | 1807858160 | 13150 | 13030 | 13180 | 13030 | 11721 |
| 280 | 20240117 | 145200 | 1654292360 | 12990 | 13030 | 13030 | 12990 | 140 |
| 281 | 20240117 | 145100 | 1652472160 | 13050 | 13000 | 13050 | 13000 | 297 |
| 282 | 20240117 | 145000 | 1648610310 | 13000 | 13080 | 13080 | 13000 | 1293 |
| 283 | 20240117 | 144900 | 1631741400 | 13070 | 13010 | 13070 | 13010 | 5208 |
| 284 | 20240117 | 144800 | 1563838370 | 13010 | 13010 | 13010 | 12950 | 203 |
| 285 | 20240117 | 144700 | 1561197400 | 12960 | 12970 | 12970 | 12960 | 137 |
| 286 | 20240117 | 144600 | 1559421580 | 13010 | 13010 | 13010 | 13010 | 0 |
| 287 | 20240117 | 144500 | 1559421580 | 13010 | 13000 | 13010 | 13000 | 300 |
| 288 | 20240117 | 144400 | 1555520640 | 12970 | 12980 | 12980 | 12970 | 510 |
| 289 | 20240117 | 144300 | 1548902730 | 12980 | 12990 | 12990 | 12980 | 348 |
| 290 | 20240117 | 144200 | 1544384210 | 13000 | 13000 | 13000 | 13000 | 6 |
| 291 | 20240117 | 144100 | 1544306210 | 13000 | 13000 | 13000 | 13000 | 0 |
| 292 | 20240117 | 144000 | 1544306210 | 13000 | 13000 | 13000 | 13000 | 349 |
| 293 | 20240117 | 143900 | 1539769210 | 13010 | 13010 | 13010 | 13010 | 1 |
| 294 | 20240117 | 143800 | 1539756200 | 13010 | 13010 | 13010 | 13010 | 21 |
| 295 | 20240117 | 143700 | 1539482990 | 13010 | 13000 | 13010 | 13000 | 350 |
| 296 | 20240117 | 143600 | 1534929990 | 13000 | 13000 | 13000 | 13000 | 0 |
| 297 | 20240117 | 143500 | 1534929990 | 13000 | 12990 | 13000 | 12990 | 326 |
| 298 | 20240117 | 143400 | 1530694440 | 12990 | 12990 | 12990 | 12990 | 144 |
| 299 | 20240117 | 143300 | 1528823880 | 12990 | 12990 | 12990 | 12990 | 0 |
| 300 | 20240117 | 143200 | 1528823880 | 12990 | 12990 | 12990 | 12990 | 270 |
| 301 | 20240117 | 143100 | 1525316580 | 13000 | 13000 | 13000 | 13000 | 0 |
| 302 | 20240117 | 143000 | 1525316580 | 13000 | 13000 | 13000 | 13000 | 219 |
| 303 | 20240117 | 142900 | 1522469580 | 13000 | 13000 | 13000 | 13000 | 0 |
| 304 | 20240117 | 142800 | 1522469580 | 13000 | 13000 | 13000 | 13000 | 584 |
| 305 | 20240117 | 142700 | 1514877580 | 12980 | 13000 | 13000 | 12980 | 299 |
| 306 | 20240117 | 142600 | 1510992560 | 13000 | 13000 | 13000 | 13000 | 0 |
| 307 | 20240117 | 142500 | 1510992560 | 13000 | 13000 | 13000 | 13000 | 285 |
| 308 | 20240117 | 142400 | 1507287560 | 13000 | 13000 | 13000 | 13000 | 100 |
| 309 | 20240117 | 142300 | 1505987560 | 13000 | 13000 | 13000 | 13000 | 2 |
| 310 | 20240117 | 142200 | 1505961560 | 13000 | 12970 | 13000 | 12970 | 304 |
| 311 | 20240117 | 142100 | 1502009590 | 12970 | 13000 | 13000 | 12970 | 30 |
| 312 | 20240117 | 142000 | 1501619710 | 13000 | 12980 | 13000 | 12980 | 300 |
| 313 | 20240117 | 141900 | 1497720430 | 12950 | 12940 | 12950 | 12940 | 70 |
| 314 | 20240117 | 141800 | 1496814130 | 12940 | 12940 | 12940 | 12940 | 0 |
| 315 | 20240117 | 141700 | 1496814130 | 12940 | 12940 | 12940 | 12940 | 499 |
| 316 | 20240117 | 141600 | 1490357070 | 12940 | 12960 | 12980 | 12940 | 1438 |
| 317 | 20240117 | 141500 | 1471740750 | 12970 | 12970 | 12970 | 12970 | 15 |
| 318 | 20240117 | 141400 | 1471546200 | 12950 | 12950 | 12950 | 12950 | 0 |
| 319 | 20240117 | 141300 | 1471546200 | 12950 | 12970 | 12970 | 12950 | 1083 |
| 320 | 20240117 | 141200 | 1457517540 | 12970 | 12980 | 12980 | 12970 | 136 |
| 321 | 20240117 | 141100 | 1455753350 | 12980 | 12980 | 12980 | 12980 | 0 |
| 322 | 20240117 | 141000 | 1455753350 | 12980 | 12990 | 12990 | 12980 | 9 |
| 323 | 20240117 | 140900 | 1455636480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 324 | 20240117 | 140800 | 1455636480 | 13000 | 13000 | 13000 | 13000 | 0 |
| 325 | 20240117 | 140700 | 1455636480 | 13000 | 12970 | 13000 | 12970 | 95 |
| 326 | 20240117 | 140600 | 1454401660 | 12980 | 13010 | 13010 | 12980 | 544 |
| 327 | 20240117 | 140500 | 1447337040 | 13000 | 13000 | 13000 | 13000 | 0 |
| 328 | 20240117 | 140400 | 1447337040 | 13000 | 13000 | 13000 | 13000 | 0 |
| 329 | 20240117 | 140300 | 1447337040 | 13000 | 13010 | 13010 | 13000 | 1283 |
| 330 | 20240117 | 140200 | 1430654620 | 13010 | 13020 | 13020 | 13010 | 150 |
| 331 | 20240117 | 140100 | 1428702950 | 13030 | 13030 | 13030 | 13030 | 0 |
| 332 | 20240117 | 140000 | 1428702950 | 13030 | 13030 | 13030 | 13030 | 4 |
| 333 | 20240117 | 135900 | 1428650830 | 13030 | 13030 | 13030 | 13030 | 200 |
| 334 | 20240117 | 135800 | 1426044830 | 13030 | 13030 | 13030 | 13030 | 63 |
| 335 | 20240117 | 135700 | 1425223940 | 13020 | 13020 | 13020 | 13020 | 0 |
| 336 | 20240117 | 135600 | 1425223940 | 13020 | 13020 | 13020 | 13020 | 50 |
| 337 | 20240117 | 135500 | 1424572940 | 13040 | 13040 | 13040 | 13040 | 0 |
| 338 | 20240117 | 135400 | 1424572940 | 13040 | 13040 | 13040 | 13040 | 0 |
| 339 | 20240117 | 135300 | 1424572940 | 13040 | 13040 | 13040 | 13040 | 0 |
| 340 | 20240117 | 135200 | 1424572940 | 13040 | 13040 | 13040 | 13040 | 0 |
| 341 | 20240117 | 135100 | 1424572940 | 13040 | 13050 | 13050 | 13040 | 377 |
| 342 | 20240117 | 135000 | 1419653340 | 13050 | 13040 | 13050 | 13040 | 182 |
| 343 | 20240117 | 134900 | 1417278330 | 13040 | 13040 | 13040 | 13040 | 2 |
| 344 | 20240117 | 134800 | 1417252250 | 13040 | 13040 | 13040 | 13040 | 279 |
| 345 | 20240117 | 134700 | 1413614090 | 13030 | 13030 | 13030 | 13030 | 30 |
| 346 | 20240117 | 134600 | 1413223190 | 13000 | 13000 | 13000 | 13000 | 0 |
| 347 | 20240117 | 134500 | 1413223190 | 13000 | 13000 | 13040 | 13000 | 53 |
| 348 | 20240117 | 134400 | 1412534030 | 13040 | 13040 | 13040 | 13040 | 0 |
| 349 | 20240117 | 134300 | 1412534030 | 13040 | 13030 | 13040 | 13030 | 588 |
| 350 | 20240117 | 134200 | 1404872130 | 13030 | 13000 | 13030 | 13000 | 1260 |
| 351 | 20240117 | 134100 | 1388489430 | 12950 | 12950 | 12950 | 12950 | 96 |
| 352 | 20240117 | 134000 | 1387246230 | 12940 | 12940 | 12940 | 12940 | 0 |
| 353 | 20240117 | 133900 | 1387246230 | 12940 | 12940 | 12940 | 12940 | 0 |
| 354 | 20240117 | 133800 | 1387246230 | 12940 | 12940 | 12940 | 12940 | 0 |
| 355 | 20240117 | 133700 | 1387246230 | 12940 | 13010 | 13010 | 12940 | 42 |
| 356 | 20240117 | 133600 | 1386700510 | 13020 | 12980 | 13020 | 12980 | 337 |
| 357 | 20240117 | 133500 | 1382325310 | 12960 | 12940 | 12960 | 12940 | 777 |
| 358 | 20240117 | 133400 | 1372263860 | 12940 | 12950 | 12950 | 12940 | 118 |
| 359 | 20240117 | 133300 | 1370736460 | 12950 | 12950 | 12950 | 12950 | 5 |
| 360 | 20240117 | 133200 | 1370671710 | 12950 | 12950 | 12950 | 12950 | 10 |
| 361 | 20240117 | 133100 | 1370542210 | 12940 | 12940 | 12940 | 12940 | 21 |
| 362 | 20240117 | 133000 | 1370270470 | 12950 | 12950 | 12950 | 12950 | 2 |
| 363 | 20240117 | 132900 | 1370244570 | 12940 | 12950 | 12950 | 12940 | 35 |
| 364 | 20240117 | 132800 | 1369791620 | 12940 | 12940 | 12940 | 12940 | 232 |
| 365 | 20240117 | 132700 | 1366789540 | 12940 | 12940 | 12940 | 12940 | 0 |
| 366 | 20240117 | 132600 | 1366789540 | 12940 | 12950 | 12950 | 12940 | 508 |
| 367 | 20240117 | 132500 | 1360215940 | 12950 | 12950 | 12950 | 12950 | 10 |
| 368 | 20240117 | 132400 | 1360086440 | 12940 | 12940 | 12940 | 12940 | 441 |
| 369 | 20240117 | 132300 | 1354379900 | 12940 | 12940 | 12940 | 12940 | 0 |
| 370 | 20240117 | 132200 | 1354379900 | 12940 | 12940 | 12940 | 12940 | 191 |
| 371 | 20240117 | 132100 | 1351908360 | 12940 | 12950 | 12950 | 12940 | 37 |
| 372 | 20240117 | 132000 | 1351429510 | 12950 | 12950 | 12950 | 12950 | 11 |
| 373 | 20240117 | 131900 | 1351287060 | 12950 | 12950 | 12950 | 12950 | 60 |
| 374 | 20240117 | 131800 | 1350510060 | 12950 | 12950 | 12950 | 12950 | 105 |
| 375 | 20240117 | 131700 | 1349150310 | 12950 | 12950 | 12950 | 12950 | 0 |
| 376 | 20240117 | 131600 | 1349150310 | 12950 | 12950 | 12950 | 12950 | 284 |
| 377 | 20240117 | 131500 | 1345472510 | 12950 | 12950 | 12950 | 12950 | 2 |
| 378 | 20240117 | 131400 | 1345446610 | 12940 | 12950 | 12950 | 12940 | 137 |
| 379 | 20240117 | 131300 | 1343672560 | 12950 | 12950 | 12950 | 12950 | 4 |
| 380 | 20240117 | 131200 | 1343620760 | 12950 | 12950 | 12950 | 12950 | 100 |
| 381 | 20240117 | 131100 | 1342325760 | 12950 | 12940 | 12950 | 12940 | 21 |
| 382 | 20240117 | 131000 | 1342053910 | 12940 | 12940 | 12940 | 12940 | 0 |
| 383 | 20240117 | 130900 | 1342053910 | 12940 | 12940 | 12940 | 12940 | 0 |
| 384 | 20240117 | 130800 | 1342053910 | 12940 | 12930 | 12940 | 12930 | 744 |
| 385 | 20240117 | 130700 | 1332427300 | 12930 | 12920 | 12930 | 12910 | 396 |
| 386 | 20240117 | 130600 | 1327307150 | 12910 | 12920 | 12920 | 12910 | 1000 |
| 387 | 20240117 | 130500 | 1314394600 | 12910 | 12910 | 12910 | 12910 | 500 |
| 388 | 20240117 | 130400 | 1307939600 | 12910 | 12910 | 12910 | 12910 | 100 |
| 389 | 20240117 | 130300 | 1306648600 | 12910 | 12910 | 12910 | 12910 | 584 |
| 390 | 20240117 | 130200 | 1299109160 | 12910 | 12910 | 12910 | 12910 | 107 |
| 391 | 20240117 | 130100 | 1297727790 | 12920 | 12920 | 12920 | 12920 | 85 |
| 392 | 20240117 | 130000 | 1296629590 | 12920 | 12920 | 12920 | 12920 | 53 |
| 393 | 20240117 | 125900 | 1295944830 | 12920 | 12930 | 12930 | 12920 | 166 |
| 394 | 20240117 | 125800 | 1293799450 | 12930 | 12930 | 12930 | 12930 | 181 |
| 395 | 20240117 | 125700 | 1291459120 | 12930 | 12940 | 12940 | 12930 | 258 |
| 396 | 20240117 | 125600 | 1288123150 | 12930 | 12930 | 12930 | 12930 | 504 |
| 397 | 20240117 | 125500 | 1281606430 | 12930 | 12930 | 12930 | 12930 | 25 |
| 398 | 20240117 | 125400 | 1281283180 | 12930 | 12930 | 12930 | 12930 | 0 |
| 399 | 20240117 | 125300 | 1281283180 | 12930 | 12930 | 12930 | 12930 | 101 |
| 400 | 20240117 | 125200 | 1279977250 | 12930 | 12930 | 12930 | 12930 | 11 |
| 401 | 20240117 | 125100 | 1279835020 | 12930 | 12930 | 12930 | 12930 | 78 |
| 402 | 20240117 | 125000 | 1278826480 | 12910 | 12910 | 12910 | 12910 | 0 |
| 403 | 20240117 | 124900 | 1278826480 | 12910 | 12910 | 12910 | 12900 | 452 |
| 404 | 20240117 | 124800 | 1272994160 | 12910 | 12910 | 12910 | 12910 | 862 |
| 405 | 20240117 | 124700 | 1261865740 | 12910 | 12920 | 12920 | 12910 | 605 |
| 406 | 20240117 | 124600 | 1254054790 | 12920 | 12920 | 12920 | 12920 | 2 |
| 407 | 20240117 | 124500 | 1254028950 | 12920 | 12920 | 12920 | 12920 | 0 |
| 408 | 20240117 | 124400 | 1254028950 | 12920 | 12920 | 12920 | 12920 | 0 |
| 409 | 20240117 | 124300 | 1254028950 | 12920 | 12920 | 12920 | 12920 | 10 |
| 410 | 20240117 | 124200 | 1253899750 | 12900 | 12930 | 12930 | 12900 | 1665 |
| 411 | 20240117 | 124100 | 1232401840 | 12930 | 12930 | 12930 | 12930 | 0 |
| 412 | 20240117 | 124000 | 1232401840 | 12930 | 12930 | 12930 | 12930 | 0 |
| 413 | 20240117 | 123900 | 1232401840 | 12930 | 12930 | 12930 | 12930 | 133 |
| 414 | 20240117 | 123800 | 1230682150 | 12930 | 12930 | 12930 | 12930 | 67 |
| 415 | 20240117 | 123700 | 1229815840 | 12940 | 12950 | 12950 | 12940 | 86 |
| 416 | 20240117 | 123600 | 1228702230 | 12950 | 12950 | 12950 | 12950 | 2 |
| 417 | 20240117 | 123500 | 1228676330 | 12950 | 12950 | 12950 | 12950 | 18 |
| 418 | 20240117 | 123400 | 1228443230 | 12950 | 12950 | 12950 | 12950 | 0 |
| 419 | 20240117 | 123300 | 1228443230 | 12950 | 12950 | 12950 | 12950 | 0 |
| 420 | 20240117 | 123200 | 1228443230 | 12950 | 12950 | 12950 | 12950 | 50 |
| 421 | 20240117 | 123100 | 1227795730 | 12950 | 12950 | 12970 | 12950 | 210 |
| 422 | 20240117 | 123000 | 1225074830 | 12950 | 12930 | 12950 | 12930 | 500 |
| 423 | 20240117 | 122900 | 1218602090 | 12920 | 12920 | 12920 | 12920 | 0 |
| 424 | 20240117 | 122800 | 1218602090 | 12920 | 12920 | 12920 | 12920 | 0 |
| 425 | 20240117 | 122700 | 1218602090 | 12920 | 12920 | 12920 | 12910 | 105 |
| 426 | 20240117 | 122600 | 1217245660 | 12920 | 12920 | 12920 | 12910 | 905 |
| 427 | 20240117 | 122500 | 1205561060 | 12920 | 12950 | 12950 | 12920 | 380 |
| 428 | 20240117 | 122400 | 1200651350 | 12950 | 12950 | 12950 | 12950 | 3 |
| 429 | 20240117 | 122300 | 1200612500 | 12940 | 12940 | 12940 | 12940 | 46 |
| 430 | 20240117 | 122200 | 1200017260 | 12940 | 12940 | 12940 | 12940 | 250 |
| 431 | 20240117 | 122100 | 1196782260 | 12940 | 12940 | 12940 | 12940 | 1192 |
| 432 | 20240117 | 122000 | 1181357780 | 12950 | 12950 | 12950 | 12950 | 23 |
| 433 | 20240117 | 121900 | 1181059930 | 12950 | 12950 | 12950 | 12950 | 46 |
| 434 | 20240117 | 121800 | 1180464230 | 12940 | 12940 | 12940 | 12940 | 110 |
| 435 | 20240117 | 121700 | 1179040830 | 12910 | 12910 | 12910 | 12910 | 0 |
| 436 | 20240117 | 121600 | 1179040830 | 12910 | 12910 | 12910 | 12910 | 0 |
| 437 | 20240117 | 121500 | 1179040830 | 12910 | 12910 | 12910 | 12910 | 77 |
| 438 | 20240117 | 121400 | 1178046760 | 12910 | 12910 | 12910 | 12910 | 0 |
| 439 | 20240117 | 121300 | 1178046760 | 12910 | 12910 | 12910 | 12910 | 297 |
| 440 | 20240117 | 121200 | 1174212490 | 12910 | 12910 | 12910 | 12910 | 143 |
| 441 | 20240117 | 121100 | 1172366360 | 12910 | 12910 | 12910 | 12910 | 12 |
| 442 | 20240117 | 121000 | 1172211440 | 12910 | 12910 | 12910 | 12910 | 230 |
| 443 | 20240117 | 120900 | 1169242140 | 12910 | 12910 | 12910 | 12910 | 294 |
| 444 | 20240117 | 120800 | 1165446600 | 12910 | 12910 | 12910 | 12910 | 126 |
| 445 | 20240117 | 120700 | 1163819940 | 12910 | 12910 | 12910 | 12910 | 3 |
| 446 | 20240117 | 120600 | 1163781210 | 12900 | 12900 | 12900 | 12900 | 610 |
| 447 | 20240117 | 120500 | 1155912210 | 12910 | 12910 | 12910 | 12900 | 432 |
| 448 | 20240117 | 120400 | 1150339200 | 12900 | 12900 | 12900 | 12900 | 0 |
| 449 | 20240117 | 120300 | 1150339200 | 12900 | 12900 | 12900 | 12900 | 429 |
| 450 | 20240117 | 120200 | 1144805100 | 12910 | 12910 | 12910 | 12910 | 61 |
| 451 | 20240117 | 120100 | 1144017590 | 12900 | 12920 | 12920 | 12900 | 7066 |
| 452 | 20240117 | 120000 | 1052781690 | 12930 | 12930 | 12930 | 12930 | 72 |
| 453 | 20240117 | 115900 | 1051850730 | 12930 | 12930 | 12930 | 12930 | 745 |
| 454 | 20240117 | 115800 | 1042217880 | 12940 | 12940 | 12940 | 12940 | 0 |
| 455 | 20240117 | 115700 | 1042217880 | 12940 | 12940 | 12940 | 12940 | 0 |
| 456 | 20240117 | 115600 | 1042217880 | 12940 | 12940 | 12940 | 12940 | 2 |
| 457 | 20240117 | 115500 | 1042192000 | 12940 | 12940 | 12940 | 12940 | 100 |
| 458 | 20240117 | 115400 | 1040898000 | 12930 | 12930 | 12930 | 12930 | 24 |
| 459 | 20240117 | 115300 | 1040587680 | 12940 | 12940 | 12940 | 12940 | 100 |
| 460 | 20240117 | 115200 | 1039293680 | 12930 | 12930 | 12930 | 12930 | 100 |
| 461 | 20240117 | 115100 | 1038000680 | 12930 | 12940 | 12940 | 12930 | 178 |
| 462 | 20240117 | 115000 | 1035697600 | 12930 | 12930 | 12930 | 12930 | 43 |
| 463 | 20240117 | 114900 | 1035141610 | 12930 | 12930 | 12930 | 12930 | 10 |
| 464 | 20240117 | 114800 | 1035012310 | 12930 | 12930 | 12930 | 12930 | 0 |
| 465 | 20240117 | 114700 | 1035012310 | 12930 | 12930 | 12930 | 12930 | 0 |
| 466 | 20240117 | 114600 | 1035012310 | 12930 | 12930 | 12930 | 12930 | 12 |
| 467 | 20240117 | 114500 | 1034857150 | 12930 | 12930 | 12930 | 12930 | 110 |
| 468 | 20240117 | 114400 | 1033434850 | 12920 | 12930 | 12930 | 12920 | 102 |
| 469 | 20240117 | 114300 | 1032116190 | 12930 | 12930 | 12930 | 12930 | 66 |
| 470 | 20240117 | 114200 | 1031262810 | 12930 | 12940 | 12940 | 12930 | 973 |
| 471 | 20240117 | 114100 | 1018679720 | 12940 | 12960 | 12960 | 12940 | 9302 |
| 472 | 20240117 | 114000 | 898142000 | 12970 | 12970 | 12970 | 12970 | 36 |
| 473 | 20240117 | 113900 | 897675080 | 12960 | 12970 | 12970 | 12960 | 561 |
| 474 | 20240117 | 113800 | 890399320 | 12960 | 12960 | 12960 | 12960 | 16 |
| 475 | 20240117 | 113700 | 890191960 | 12970 | 12970 | 12970 | 12970 | 48 |
| 476 | 20240117 | 113600 | 889569400 | 12970 | 12970 | 12970 | 12970 | 43 |
| 477 | 20240117 | 113500 | 889011690 | 12970 | 12970 | 12970 | 12970 | 8 |
| 478 | 20240117 | 113400 | 888907930 | 12970 | 12970 | 12980 | 12960 | 506 |
| 479 | 20240117 | 113300 | 882350100 | 12970 | 12980 | 12980 | 12970 | 133 |
| 480 | 20240117 | 113200 | 880625050 | 12970 | 12970 | 12970 | 12970 | 225 |
| 481 | 20240117 | 113100 | 877706800 | 12960 | 12980 | 12980 | 12960 | 1882 |
| 482 | 20240117 | 113000 | 853300180 | 12980 | 12980 | 12980 | 12980 | 241 |
| 483 | 20240117 | 112900 | 850172000 | 12980 | 12980 | 12980 | 12980 | 142 |
| 484 | 20240117 | 112800 | 848328840 | 12980 | 12990 | 12990 | 12980 | 409 |
| 485 | 20240117 | 112700 | 843020010 | 12990 | 13000 | 13000 | 12990 | 511 |
| 486 | 20240117 | 112600 | 836381230 | 13000 | 13000 | 13000 | 13000 | 104 |
| 487 | 20240117 | 112500 | 835029230 | 13010 | 13020 | 13020 | 13010 | 251 |
| 488 | 20240117 | 112400 | 831761700 | 13020 | 13000 | 13020 | 13000 | 64 |
| 489 | 20240117 | 112300 | 830928660 | 13000 | 13000 | 13000 | 13000 | 101 |
| 490 | 20240117 | 112200 | 829615660 | 12980 | 12980 | 12980 | 12980 | 0 |
| 491 | 20240117 | 112100 | 829615660 | 12980 | 12990 | 12990 | 12980 | 257 |
| 492 | 20240117 | 112000 | 826278780 | 12990 | 12990 | 12990 | 12990 | 14 |
| 493 | 20240117 | 111900 | 826096920 | 12990 | 12980 | 12990 | 12980 | 501 |
| 494 | 20240117 | 111800 | 819593930 | 12990 | 12990 | 12990 | 12990 | 10 |
| 495 | 20240117 | 111700 | 819464030 | 12990 | 13000 | 13000 | 12990 | 510 |
| 496 | 20240117 | 111600 | 812835790 | 13000 | 13000 | 13000 | 13000 | 0 |
| 497 | 20240117 | 111500 | 812835790 | 13000 | 13010 | 13010 | 13000 | 612 |
| 498 | 20240117 | 111400 | 804875790 | 13010 | 13010 | 13010 | 13010 | 105 |
| 499 | 20240117 | 111300 | 803509740 | 13020 | 13020 | 13020 | 13020 | 13 |
| 500 | 20240117 | 111200 | 803340480 | 13010 | 13020 | 13020 | 13010 | 6 |
| 501 | 20240117 | 111100 | 803262370 | 13020 | 13020 | 13020 | 13020 | 0 |
| 502 | 20240117 | 111000 | 803262370 | 13020 | 13020 | 13020 | 13010 | 525 |
| 503 | 20240117 | 110900 | 796431170 | 13020 | 13020 | 13020 | 13020 | 13 |
| 504 | 20240117 | 110800 | 796261910 | 13010 | 13010 | 13010 | 13010 | 0 |
| 505 | 20240117 | 110700 | 796261910 | 13010 | 13010 | 13010 | 13010 | 0 |
| 506 | 20240117 | 110600 | 796261910 | 13010 | 13010 | 13010 | 13010 | 0 |
| 507 | 20240117 | 110500 | 796261910 | 13010 | 13030 | 13030 | 13010 | 314 |
| 508 | 20240117 | 110400 | 792172960 | 13030 | 13030 | 13030 | 13030 | 8 |
| 509 | 20240117 | 110300 | 792068720 | 13040 | 13040 | 13040 | 13040 | 0 |
| 510 | 20240117 | 110200 | 792068720 | 13040 | 13060 | 13060 | 13040 | 316 |
| 511 | 20240117 | 110100 | 787942180 | 13050 | 13050 | 13050 | 13050 | 3 |
| 512 | 20240117 | 110000 | 787903030 | 13040 | 13040 | 13040 | 13040 | 0 |
| 513 | 20240117 | 105900 | 787903030 | 13040 | 13040 | 13040 | 13040 | 0 |
| 514 | 20240117 | 105800 | 787903030 | 13040 | 13040 | 13040 | 13040 | 30 |
| 515 | 20240117 | 105700 | 787511830 | 13040 | 13050 | 13050 | 13040 | 800 |
| 516 | 20240117 | 105600 | 777075090 | 13070 | 13060 | 13070 | 13060 | 21 |
| 517 | 20240117 | 105500 | 776800820 | 13040 | 13050 | 13050 | 13040 | 270 |
| 518 | 20240117 | 105400 | 773279330 | 13050 | 13060 | 13070 | 13050 | 11 |
| 519 | 20240117 | 105300 | 773135600 | 13070 | 13070 | 13070 | 13070 | 22 |
| 520 | 20240117 | 105200 | 772848060 | 13070 | 13070 | 13070 | 13070 | 443 |
| 521 | 20240117 | 105100 | 767058050 | 13080 | 13090 | 13090 | 13080 | 233 |
| 522 | 20240117 | 105000 | 764010370 | 13080 | 13030 | 13080 | 13020 | 475 |
| 523 | 20240117 | 104900 | 757801840 | 13090 | 13090 | 13090 | 13090 | 60 |
| 524 | 20240117 | 104800 | 757016440 | 13090 | 13090 | 13090 | 13090 | 0 |
| 525 | 20240117 | 104700 | 757016440 | 13090 | 13090 | 13090 | 13090 | 17 |
| 526 | 20240117 | 104600 | 756793910 | 13090 | 13020 | 13090 | 13020 | 56 |
| 527 | 20240117 | 104500 | 756064370 | 13090 | 13090 | 13090 | 13090 | 21 |
| 528 | 20240117 | 104400 | 755789480 | 13020 | 13020 | 13020 | 13020 | 4 |
| 529 | 20240117 | 104300 | 755737400 | 13100 | 13100 | 13100 | 13100 | 30 |
| 530 | 20240117 | 104200 | 755344400 | 13100 | 13100 | 13100 | 13100 | 20 |
| 531 | 20240117 | 104100 | 755082400 | 13010 | 13010 | 13010 | 13010 | 0 |
| 532 | 20240117 | 104000 | 755082400 | 13010 | 13040 | 13040 | 13010 | 930 |
| 533 | 20240117 | 103900 | 742969650 | 13050 | 13080 | 13100 | 13050 | 174 |
| 534 | 20240117 | 103800 | 740697360 | 13060 | 13060 | 13060 | 13060 | 8 |
| 535 | 20240117 | 103700 | 740592880 | 13080 | 13080 | 13080 | 13080 | 60 |
| 536 | 20240117 | 103600 | 739808080 | 13080 | 13080 | 13080 | 13080 | 0 |
| 537 | 20240117 | 103500 | 739808080 | 13080 | 13080 | 13080 | 13080 | 15 |
| 538 | 20240117 | 103400 | 739611880 | 13080 | 13080 | 13080 | 13080 | 38 |
| 539 | 20240117 | 103300 | 739114840 | 13080 | 13080 | 13080 | 13080 | 25 |
| 540 | 20240117 | 103200 | 738787840 | 13080 | 13080 | 13080 | 13080 | 3 |
| 541 | 20240117 | 103100 | 738748600 | 13080 | 13070 | 13080 | 13070 | 117 |
| 542 | 20240117 | 103000 | 737219230 | 13080 | 13080 | 13080 | 13080 | 10 |
| 543 | 20240117 | 102900 | 737088430 | 13080 | 13080 | 13080 | 13080 | 0 |
| 544 | 20240117 | 102800 | 737088430 | 13080 | 13080 | 13080 | 13080 | 30 |
| 545 | 20240117 | 102700 | 736696030 | 13080 | 13080 | 13080 | 13080 | 15 |
| 546 | 20240117 | 102600 | 736499830 | 13080 | 13070 | 13080 | 13070 | 83 |
| 547 | 20240117 | 102500 | 735414390 | 13070 | 13060 | 13070 | 13060 | 594 |
| 548 | 20240117 | 102400 | 727655640 | 13020 | 13020 | 13020 | 13020 | 6 |
| 549 | 20240117 | 102300 | 727577520 | 13000 | 13000 | 13000 | 13000 | 0 |
| 550 | 20240117 | 102200 | 727577520 | 13000 | 13000 | 13000 | 13000 | 172 |
| 551 | 20240117 | 102100 | 725341520 | 13000 | 13000 | 13000 | 13000 | 182 |
| 552 | 20240117 | 102000 | 722975520 | 13000 | 13000 | 13000 | 12990 | 251 |
| 553 | 20240117 | 101900 | 719712620 | 13000 | 13000 | 13000 | 13000 | 105 |
| 554 | 20240117 | 101800 | 718347620 | 13060 | 13060 | 13060 | 13060 | 0 |
| 555 | 20240117 | 101700 | 718347620 | 13060 | 13060 | 13060 | 13060 | 1 |
| 556 | 20240117 | 101600 | 718334560 | 12990 | 12990 | 12990 | 12990 | 67 |
| 557 | 20240117 | 101500 | 717464230 | 12990 | 12990 | 12990 | 12990 | 37 |
| 558 | 20240117 | 101400 | 716983600 | 12990 | 13000 | 13000 | 12990 | 35 |
| 559 | 20240117 | 101300 | 716528930 | 13000 | 13000 | 13000 | 13000 | 5 |
| 560 | 20240117 | 101200 | 716463930 | 13010 | 13000 | 13010 | 13000 | 251 |
| 561 | 20240117 | 101100 | 713199430 | 13000 | 12970 | 13000 | 12970 | 1129 |
| 562 | 20240117 | 101000 | 698533030 | 12970 | 12970 | 12970 | 12960 | 8 |
| 563 | 20240117 | 100900 | 698429290 | 12960 | 12960 | 12960 | 12960 | 1010 |
| 564 | 20240117 | 100800 | 685339690 | 12950 | 12950 | 12950 | 12950 | 0 |
| 565 | 20240117 | 100700 | 685339690 | 12950 | 12950 | 12950 | 12950 | 0 |
| 566 | 20240117 | 100600 | 685339690 | 12950 | 12950 | 12950 | 12950 | 150 |
| 567 | 20240117 | 100500 | 683397190 | 12950 | 12970 | 12970 | 12950 | 994 |
| 568 | 20240117 | 100400 | 670520380 | 12970 | 12970 | 12970 | 12960 | 812 |
| 569 | 20240117 | 100300 | 659993740 | 12970 | 12970 | 12970 | 12970 | 0 |
| 570 | 20240117 | 100200 | 659993740 | 12970 | 13010 | 13010 | 12970 | 583 |
| 571 | 20240117 | 100100 | 652428450 | 13010 | 12980 | 13010 | 12980 | 51 |
| 572 | 20240117 | 100000 | 651766440 | 12990 | 13060 | 13060 | 12990 | 479 |
| 573 | 20240117 | 095900 | 645537680 | 13020 | 13030 | 13030 | 13020 | 270 |
| 574 | 20240117 | 095800 | 642021370 | 13040 | 13060 | 13060 | 13040 | 495 |
| 575 | 20240117 | 095700 | 635562870 | 13080 | 13080 | 13080 | 13080 | 6 |
| 576 | 20240117 | 095600 | 635484390 | 13080 | 13080 | 13080 | 13080 | 1 |
| 577 | 20240117 | 095500 | 635471310 | 13080 | 13080 | 13080 | 13080 | 0 |
| 578 | 20240117 | 095400 | 635471310 | 13080 | 13070 | 13080 | 13070 | 130 |
| 579 | 20240117 | 095300 | 633771810 | 13060 | 13060 | 13060 | 13060 | 10 |
| 580 | 20240117 | 095200 | 633641210 | 13060 | 13060 | 13060 | 13060 | 36 |
| 581 | 20240117 | 095100 | 633171050 | 13060 | 13050 | 13060 | 13050 | 36 |
| 582 | 20240117 | 095000 | 632701020 | 13050 | 13050 | 13050 | 13050 | 7 |
| 583 | 20240117 | 094900 | 632609670 | 13050 | 13050 | 13050 | 13050 | 0 |
| 584 | 20240117 | 094800 | 632609670 | 13050 | 13050 | 13050 | 13050 | 120 |
| 585 | 20240117 | 094700 | 631043670 | 13060 | 13060 | 13060 | 13060 | 28 |
| 586 | 20240117 | 094600 | 630677990 | 13060 | 13080 | 13080 | 13060 | 88 |
| 587 | 20240117 | 094500 | 629527380 | 13090 | 13140 | 13140 | 13090 | 2357 |
| 588 | 20240117 | 094400 | 598616100 | 13140 | 13140 | 13140 | 13140 | 42 |
| 589 | 20240117 | 094300 | 598064220 | 13200 | 13090 | 13270 | 13090 | 1657 |
| 590 | 20240117 | 094200 | 576218230 | 13090 | 13090 | 13090 | 13090 | 43 |
| 591 | 20240117 | 094100 | 575655360 | 13090 | 13070 | 13090 | 13070 | 312 |
| 592 | 20240117 | 094000 | 571576460 | 13060 | 13010 | 13060 | 13010 | 1178 |
| 593 | 20240117 | 093900 | 556205580 | 13010 | 13000 | 13010 | 12960 | 2802 |
| 594 | 20240117 | 093800 | 519776570 | 12990 | 12980 | 12990 | 12980 | 150 |
| 595 | 20240117 | 093700 | 517828570 | 12980 | 12970 | 12980 | 12960 | 2473 |
| 596 | 20240117 | 093600 | 485760550 | 12970 | 12990 | 12990 | 12970 | 2326 |
| 597 | 20240117 | 093500 | 455576000 | 13000 | 12990 | 13000 | 12990 | 125 |
| 598 | 20240117 | 093400 | 453951500 | 12990 | 13000 | 13000 | 12990 | 25 |
| 599 | 20240117 | 093300 | 453626740 | 12980 | 12980 | 12980 | 12980 | 407 |
| 600 | 20240117 | 093200 | 448343880 | 12980 | 13000 | 13000 | 12980 | 409 |
| 601 | 20240117 | 093100 | 443028380 | 13000 | 12990 | 13000 | 12990 | 1143 |
| 602 | 20240117 | 093000 | 428180490 | 13000 | 13010 | 13010 | 13000 | 414 |
| 603 | 20240117 | 092900 | 422797390 | 13010 | 13010 | 13010 | 13010 | 261 |
| 604 | 20240117 | 092800 | 419401780 | 13060 | 13060 | 13060 | 13060 | 4 |
| 605 | 20240117 | 092700 | 419349540 | 12990 | 13000 | 13000 | 12990 | 139 |
| 606 | 20240117 | 092600 | 417543830 | 13060 | 13000 | 13060 | 12990 | 79 |
| 607 | 20240117 | 092500 | 416517310 | 12990 | 12990 | 13010 | 12990 | 170 |
| 608 | 20240117 | 092400 | 414308260 | 12990 | 13000 | 13080 | 12990 | 1343 |
| 609 | 20240117 | 092300 | 396843330 | 13000 | 13000 | 13010 | 13000 | 1070 |
| 610 | 20240117 | 092200 | 382932300 | 13000 | 13020 | 13030 | 13000 | 3355 |
| 611 | 20240117 | 092100 | 339261630 | 13030 | 13040 | 13040 | 13030 | 293 |
| 612 | 20240117 | 092000 | 335442340 | 13030 | 13030 | 13030 | 13030 | 80 |
| 613 | 20240117 | 091900 | 334399940 | 13030 | 13030 | 13030 | 13030 | 23 |
| 614 | 20240117 | 091800 | 334100250 | 13020 | 13020 | 13020 | 13020 | 0 |
| 615 | 20240117 | 091700 | 334100250 | 13020 | 13030 | 13030 | 13020 | 206 |
| 616 | 20240117 | 091600 | 331416130 | 13030 | 13070 | 13070 | 13030 | 812 |
| 617 | 20240117 | 091500 | 320835330 | 13080 | 13070 | 13100 | 13070 | 285 |
| 618 | 20240117 | 091400 | 317108790 | 13070 | 13070 | 13070 | 13070 | 18 |
| 619 | 20240117 | 091300 | 316873530 | 13070 | 13060 | 13070 | 13060 | 22 |
| 620 | 20240117 | 091200 | 316586040 | 13070 | 13010 | 13070 | 12980 | 315 |
| 621 | 20240117 | 091100 | 312492810 | 13010 | 13010 | 13010 | 13010 | 219 |
| 622 | 20240117 | 091000 | 309643620 | 12980 | 13050 | 13060 | 12980 | 833 |
| 623 | 20240117 | 090900 | 298794540 | 13050 | 12960 | 13050 | 12960 | 706 |
| 624 | 20240117 | 090800 | 289630740 | 12910 | 13040 | 13040 | 12900 | 5904 |
| 625 | 20240117 | 090700 | 213054770 | 13040 | 13100 | 13130 | 13040 | 10850 |
| 626 | 20240117 | 090600 | 71194110 | 13110 | 13120 | 13120 | 13090 | 2683 |
| 627 | 20240117 | 090500 | 36031620 | 13110 | 13110 | 13110 | 13110 | 18 |
| 628 | 20240117 | 090400 | 35795640 | 13110 | 13110 | 13110 | 13110 | 18 |
| 629 | 20240117 | 090300 | 35559660 | 13110 | 13100 | 13110 | 13100 | 189 |
| 630 | 20240117 | 090200 | 33083260 | 13100 | 13140 | 13140 | 13100 | 1617 |
| 631 | 20240117 | 090100 | 11861220 | 13140 | 13150 | 13150 | 13140 | 215 |
| 632 | 20240117 | 090000 | 9034050 | 13150 | 13150 | 13150 | 13150 | 687 |