31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 203200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 3 | 20240102 | 203100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 4 | 20240102 | 203000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 5 | 20240102 | 202900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 6 | 20240102 | 202800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 7 | 20240102 | 202700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 8 | 20240102 | 202600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 9 | 20240102 | 202500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 10 | 20240102 | 202400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 11 | 20240102 | 202300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 12 | 20240102 | 202200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 13 | 20240102 | 202100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 14 | 20240102 | 202000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 15 | 20240102 | 201900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 16 | 20240102 | 201800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 17 | 20240102 | 201700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 18 | 20240102 | 201600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 19 | 20240102 | 201500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 20 | 20240102 | 201400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 21 | 20240102 | 201300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 22 | 20240102 | 201200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 23 | 20240102 | 201100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 24 | 20240102 | 201000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 25 | 20240102 | 200900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 26 | 20240102 | 200800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 27 | 20240102 | 200700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 28 | 20240102 | 200600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 29 | 20240102 | 200500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 30 | 20240102 | 200400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 31 | 20240102 | 200300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 32 | 20240102 | 200200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 33 | 20240102 | 200100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 34 | 20240102 | 200000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 35 | 20240102 | 195900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 36 | 20240102 | 195800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 37 | 20240102 | 195700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 38 | 20240102 | 195600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 39 | 20240102 | 195500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 40 | 20240102 | 195400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 41 | 20240102 | 195300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 42 | 20240102 | 195200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 43 | 20240102 | 195100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 44 | 20240102 | 195000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 45 | 20240102 | 194900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 46 | 20240102 | 194800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 47 | 20240102 | 194700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 48 | 20240102 | 194600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 49 | 20240102 | 194500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 50 | 20240102 | 194400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 51 | 20240102 | 194300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 52 | 20240102 | 194200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 53 | 20240102 | 194100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 54 | 20240102 | 194000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 55 | 20240102 | 193900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 56 | 20240102 | 193800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 57 | 20240102 | 193700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 58 | 20240102 | 193600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 59 | 20240102 | 193500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 60 | 20240102 | 193400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 61 | 20240102 | 193300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 62 | 20240102 | 193200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 63 | 20240102 | 193100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 64 | 20240102 | 193000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 65 | 20240102 | 192900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 66 | 20240102 | 192800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 67 | 20240102 | 192700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 68 | 20240102 | 192600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 69 | 20240102 | 192500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 70 | 20240102 | 192400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 71 | 20240102 | 192300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 72 | 20240102 | 192200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 73 | 20240102 | 192100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 74 | 20240102 | 192000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 75 | 20240102 | 191900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 76 | 20240102 | 191800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 77 | 20240102 | 191700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 78 | 20240102 | 191600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 79 | 20240102 | 191500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 80 | 20240102 | 191400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 81 | 20240102 | 191300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 82 | 20240102 | 191200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 83 | 20240102 | 191100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 84 | 20240102 | 191000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 85 | 20240102 | 190900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 86 | 20240102 | 190800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 87 | 20240102 | 190700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 88 | 20240102 | 190600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 89 | 20240102 | 190500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 90 | 20240102 | 190400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 91 | 20240102 | 190300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 92 | 20240102 | 190200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 93 | 20240102 | 190100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 94 | 20240102 | 190000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 95 | 20240102 | 185900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 96 | 20240102 | 185800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 97 | 20240102 | 185700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 98 | 20240102 | 185600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 99 | 20240102 | 185500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 100 | 20240102 | 185400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 101 | 20240102 | 185300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 102 | 20240102 | 185200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 103 | 20240102 | 185100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 104 | 20240102 | 185000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 105 | 20240102 | 184900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 106 | 20240102 | 184800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 107 | 20240102 | 184700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 108 | 20240102 | 184600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 109 | 20240102 | 184500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 110 | 20240102 | 184400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 111 | 20240102 | 184300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 112 | 20240102 | 184200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 113 | 20240102 | 184100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 114 | 20240102 | 184000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 115 | 20240102 | 183900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 116 | 20240102 | 183800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 117 | 20240102 | 183700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 118 | 20240102 | 183600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 119 | 20240102 | 183500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 120 | 20240102 | 183400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 121 | 20240102 | 183300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 122 | 20240102 | 183200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 123 | 20240102 | 183100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 124 | 20240102 | 183000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 125 | 20240102 | 182900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 126 | 20240102 | 182800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 127 | 20240102 | 182700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 128 | 20240102 | 182600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 129 | 20240102 | 182500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 130 | 20240102 | 182400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 131 | 20240102 | 182300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 132 | 20240102 | 182200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 133 | 20240102 | 182100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 134 | 20240102 | 182000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 135 | 20240102 | 181900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 136 | 20240102 | 181800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 137 | 20240102 | 181700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 138 | 20240102 | 181600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 139 | 20240102 | 181500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 140 | 20240102 | 181400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 141 | 20240102 | 181300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 142 | 20240102 | 181200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 143 | 20240102 | 181100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 144 | 20240102 | 181000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 145 | 20240102 | 180900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 146 | 20240102 | 180800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 147 | 20240102 | 180700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 148 | 20240102 | 180600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 149 | 20240102 | 180500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 150 | 20240102 | 180400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 151 | 20240102 | 180300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 152 | 20240102 | 180200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 153 | 20240102 | 180100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 154 | 20240102 | 180000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 155 | 20240102 | 175900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 156 | 20240102 | 175800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 157 | 20240102 | 175700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 158 | 20240102 | 175600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 159 | 20240102 | 175500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 160 | 20240102 | 175400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 161 | 20240102 | 175300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 162 | 20240102 | 175200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 163 | 20240102 | 175100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 164 | 20240102 | 175000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 165 | 20240102 | 174900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 166 | 20240102 | 174800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 167 | 20240102 | 174700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 168 | 20240102 | 174600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 169 | 20240102 | 174500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 170 | 20240102 | 174400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 171 | 20240102 | 174300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 172 | 20240102 | 174200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 173 | 20240102 | 174100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 174 | 20240102 | 174000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 175 | 20240102 | 173900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 176 | 20240102 | 173800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 177 | 20240102 | 173700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 178 | 20240102 | 173600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 179 | 20240102 | 173500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 180 | 20240102 | 173400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 181 | 20240102 | 173300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 182 | 20240102 | 173200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 183 | 20240102 | 173100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 184 | 20240102 | 173000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 185 | 20240102 | 172900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 186 | 20240102 | 172800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 187 | 20240102 | 172700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 188 | 20240102 | 172600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 189 | 20240102 | 172500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 190 | 20240102 | 172400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 191 | 20240102 | 172300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 192 | 20240102 | 172200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 193 | 20240102 | 172100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 194 | 20240102 | 172000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 195 | 20240102 | 171900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 196 | 20240102 | 171800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 197 | 20240102 | 171700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 198 | 20240102 | 171600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 199 | 20240102 | 171500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 200 | 20240102 | 171400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 201 | 20240102 | 171300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 202 | 20240102 | 171200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 203 | 20240102 | 171100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 204 | 20240102 | 171000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 205 | 20240102 | 170900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 206 | 20240102 | 170800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 207 | 20240102 | 170700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 208 | 20240102 | 170600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 209 | 20240102 | 170500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 210 | 20240102 | 170400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 211 | 20240102 | 170300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 212 | 20240102 | 170200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 213 | 20240102 | 170100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 214 | 20240102 | 170000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 215 | 20240102 | 165900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 216 | 20240102 | 165800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 217 | 20240102 | 165700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 218 | 20240102 | 165600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 219 | 20240102 | 165500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 220 | 20240102 | 165400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 221 | 20240102 | 165300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 222 | 20240102 | 165200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 223 | 20240102 | 165100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 224 | 20240102 | 165000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 225 | 20240102 | 164900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 226 | 20240102 | 164800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 227 | 20240102 | 164700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 228 | 20240102 | 164600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 229 | 20240102 | 164500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 230 | 20240102 | 164400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 231 | 20240102 | 164300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 232 | 20240102 | 164200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 233 | 20240102 | 164100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 234 | 20240102 | 164000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 235 | 20240102 | 163900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 236 | 20240102 | 163800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 237 | 20240102 | 163700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 238 | 20240102 | 163600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 239 | 20240102 | 163500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 240 | 20240102 | 163400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 241 | 20240102 | 163300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 242 | 20240102 | 163200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 243 | 20240102 | 163100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 244 | 20240102 | 163000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 245 | 20240102 | 162900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 246 | 20240102 | 162800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 247 | 20240102 | 162700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 248 | 20240102 | 162600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 249 | 20240102 | 162500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 250 | 20240102 | 162400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 251 | 20240102 | 162300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 252 | 20240102 | 162200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 253 | 20240102 | 162100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 254 | 20240102 | 162000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 255 | 20240102 | 161900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 256 | 20240102 | 161800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 257 | 20240102 | 161700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 258 | 20240102 | 161600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 259 | 20240102 | 161500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 260 | 20240102 | 161400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 261 | 20240102 | 161300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 262 | 20240102 | 161200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 263 | 20240102 | 161100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 264 | 20240102 | 161000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 265 | 20240102 | 160900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 266 | 20240102 | 160800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 267 | 20240102 | 160700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 268 | 20240102 | 160600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 269 | 20240102 | 160500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 270 | 20240102 | 160400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 271 | 20240102 | 160300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 272 | 20240102 | 160200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 273 | 20240102 | 160100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 274 | 20240102 | 160000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 275 | 20240102 | 155900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 276 | 20240102 | 155800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 277 | 20240102 | 155700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 278 | 20240102 | 155600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 279 | 20240102 | 155500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 280 | 20240102 | 155400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 281 | 20240102 | 155300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 282 | 20240102 | 155200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 283 | 20240102 | 155100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 284 | 20240102 | 155000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 285 | 20240102 | 154900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 286 | 20240102 | 154800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 287 | 20240102 | 154700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 288 | 20240102 | 154600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 289 | 20240102 | 154500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 290 | 20240102 | 154400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 291 | 20240102 | 154300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 292 | 20240102 | 154200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 293 | 20240102 | 154100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 294 | 20240102 | 154000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 295 | 20240102 | 153900 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 296 | 20240102 | 153800 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 297 | 20240102 | 153700 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 298 | 20240102 | 153600 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 299 | 20240102 | 153500 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 300 | 20240102 | 153400 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 301 | 20240102 | 153300 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 302 | 20240102 | 153200 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 303 | 20240102 | 153100 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 304 | 20240102 | 153000 | 1628081180 | 8920 | 8920 | 8920 | 8920 | 2250 |
| 305 | 20240102 | 152900 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 306 | 20240102 | 152800 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 307 | 20240102 | 152700 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 308 | 20240102 | 152600 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 309 | 20240102 | 152500 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 310 | 20240102 | 152400 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 311 | 20240102 | 152300 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 312 | 20240102 | 152200 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 313 | 20240102 | 152100 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 314 | 20240102 | 152000 | 1608011180 | 8920 | 8920 | 8920 | 8920 | 0 |
| 315 | 20240102 | 151900 | 1608011180 | 8920 | 8920 | 8930 | 8910 | 705 |
| 316 | 20240102 | 151800 | 1601722480 | 8930 | 8920 | 8930 | 8920 | 270 |
| 317 | 20240102 | 151700 | 1599312090 | 8910 | 8900 | 8910 | 8900 | 19 |
| 318 | 20240102 | 151600 | 1599142850 | 8920 | 8910 | 8920 | 8900 | 1601 |
| 319 | 20240102 | 151500 | 1584888080 | 8910 | 8900 | 8910 | 8890 | 76 |
| 320 | 20240102 | 151400 | 1584211690 | 8900 | 8890 | 8900 | 8890 | 15 |
| 321 | 20240102 | 151300 | 1584078220 | 8880 | 8880 | 8890 | 8880 | 544 |
| 322 | 20240102 | 151200 | 1579247180 | 8880 | 8880 | 8880 | 8880 | 0 |
| 323 | 20240102 | 151100 | 1579247180 | 8880 | 8890 | 8890 | 8880 | 147 |
| 324 | 20240102 | 151000 | 1577941400 | 8890 | 8890 | 8900 | 8880 | 599 |
| 325 | 20240102 | 150900 | 1572616100 | 8890 | 8880 | 8890 | 8880 | 1125 |
| 326 | 20240102 | 150800 | 1562621090 | 8880 | 8880 | 8880 | 8870 | 589 |
| 327 | 20240102 | 150700 | 1557391330 | 8870 | 8870 | 8870 | 8870 | 66 |
| 328 | 20240102 | 150600 | 1556805910 | 8860 | 8860 | 8860 | 8860 | 55 |
| 329 | 20240102 | 150500 | 1556318610 | 8860 | 8860 | 8860 | 8860 | 130 |
| 330 | 20240102 | 150400 | 1555166810 | 8860 | 8870 | 8870 | 8860 | 1800 |
| 331 | 20240102 | 150300 | 1539217970 | 8870 | 8870 | 8870 | 8870 | 318 |
| 332 | 20240102 | 150200 | 1536397310 | 8870 | 8880 | 8880 | 8870 | 99 |
| 333 | 20240102 | 150100 | 1535518860 | 8880 | 8880 | 8880 | 8860 | 400 |
| 334 | 20240102 | 150000 | 1531973660 | 8880 | 8870 | 8880 | 8870 | 476 |
| 335 | 20240102 | 145900 | 1527751430 | 8890 | 8890 | 8890 | 8890 | 34 |
| 336 | 20240102 | 145800 | 1527449170 | 8870 | 8880 | 8880 | 8870 | 81 |
| 337 | 20240102 | 145700 | 1526730510 | 8870 | 8890 | 8890 | 8870 | 68 |
| 338 | 20240102 | 145600 | 1526126690 | 8890 | 8890 | 8890 | 8880 | 45 |
| 339 | 20240102 | 145500 | 1525726790 | 8870 | 8870 | 8880 | 8870 | 71 |
| 340 | 20240102 | 145400 | 1525096940 | 8880 | 8880 | 8890 | 8880 | 339 |
| 341 | 20240102 | 145300 | 1522086600 | 8880 | 8880 | 8880 | 8880 | 80 |
| 342 | 20240102 | 145200 | 1521376200 | 8890 | 8890 | 8890 | 8890 | 100 |
| 343 | 20240102 | 145100 | 1520487200 | 8890 | 8890 | 8890 | 8890 | 10 |
| 344 | 20240102 | 145000 | 1520398300 | 8900 | 8890 | 8900 | 8870 | 507 |
| 345 | 20240102 | 144900 | 1515890420 | 8890 | 8870 | 8890 | 8870 | 496 |
| 346 | 20240102 | 144800 | 1511490830 | 8870 | 8880 | 8890 | 8870 | 182 |
| 347 | 20240102 | 144700 | 1509874460 | 8880 | 8900 | 8900 | 8880 | 1160 |
| 348 | 20240102 | 144600 | 1499564640 | 8900 | 8900 | 8900 | 8900 | 50 |
| 349 | 20240102 | 144500 | 1499119640 | 8900 | 8900 | 8900 | 8900 | 10 |
| 350 | 20240102 | 144400 | 1499030640 | 8900 | 8900 | 8900 | 8900 | 1560 |
| 351 | 20240102 | 144300 | 1485146640 | 8900 | 8900 | 8900 | 8900 | 85 |
| 352 | 20240102 | 144200 | 1484390140 | 8910 | 8910 | 8910 | 8910 | 16 |
| 353 | 20240102 | 144100 | 1484247580 | 8900 | 8900 | 8900 | 8900 | 1562 |
| 354 | 20240102 | 144000 | 1470345780 | 8910 | 8910 | 8920 | 8910 | 1305 |
| 355 | 20240102 | 143900 | 1458717630 | 8910 | 8920 | 8920 | 8910 | 244 |
| 356 | 20240102 | 143800 | 1456541450 | 8920 | 8920 | 8930 | 8920 | 247 |
| 357 | 20240102 | 143700 | 1454337940 | 8920 | 8920 | 8920 | 8920 | 33 |
| 358 | 20240102 | 143600 | 1454043580 | 8920 | 8920 | 8930 | 8920 | 433 |
| 359 | 20240102 | 143500 | 1450180850 | 8920 | 8920 | 8920 | 8920 | 100 |
| 360 | 20240102 | 143400 | 1449288850 | 8910 | 8920 | 8920 | 8910 | 153 |
| 361 | 20240102 | 143300 | 1447924850 | 8910 | 8910 | 8910 | 8900 | 192 |
| 362 | 20240102 | 143200 | 1446214690 | 8920 | 8910 | 8920 | 8910 | 16 |
| 363 | 20240102 | 143100 | 1446072020 | 8900 | 8910 | 8910 | 8900 | 129 |
| 364 | 20240102 | 143000 | 1444922980 | 8910 | 8910 | 8920 | 8910 | 327 |
| 365 | 20240102 | 142900 | 1442009140 | 8910 | 8910 | 8910 | 8910 | 34 |
| 366 | 20240102 | 142800 | 1441706200 | 8910 | 8910 | 8910 | 8910 | 65 |
| 367 | 20240102 | 142700 | 1441127050 | 8910 | 8930 | 8930 | 8910 | 620 |
| 368 | 20240102 | 142600 | 1435597600 | 8930 | 8900 | 8930 | 8900 | 82 |
| 369 | 20240102 | 142500 | 1434866740 | 8950 | 8910 | 8960 | 8910 | 1112 |
| 370 | 20240102 | 142400 | 1424923450 | 8910 | 8890 | 8910 | 8890 | 1099 |
| 371 | 20240102 | 142300 | 1415134740 | 8890 | 8880 | 8890 | 8880 | 140 |
| 372 | 20240102 | 142200 | 1413891270 | 8890 | 8890 | 8890 | 8880 | 47 |
| 373 | 20240102 | 142100 | 1413473490 | 8890 | 8880 | 8890 | 8880 | 87 |
| 374 | 20240102 | 142000 | 1412700920 | 8880 | 8880 | 8880 | 8870 | 756 |
| 375 | 20240102 | 141900 | 1405994550 | 8870 | 8880 | 8880 | 8870 | 52 |
| 376 | 20240102 | 141800 | 1405532940 | 8880 | 8880 | 8880 | 8880 | 111 |
| 377 | 20240102 | 141700 | 1404547260 | 8880 | 8870 | 8880 | 8870 | 419 |
| 378 | 20240102 | 141600 | 1400830430 | 8880 | 8870 | 8880 | 8870 | 6 |
| 379 | 20240102 | 141500 | 1400777200 | 8870 | 8880 | 8880 | 8870 | 144 |
| 380 | 20240102 | 141400 | 1399499530 | 8880 | 8870 | 8880 | 8870 | 85 |
| 381 | 20240102 | 141300 | 1398745430 | 8870 | 8880 | 8880 | 8870 | 9 |
| 382 | 20240102 | 141200 | 1398665590 | 8880 | 8880 | 8880 | 8880 | 6 |
| 383 | 20240102 | 141100 | 1398612310 | 8890 | 8890 | 8890 | 8890 | 3 |
| 384 | 20240102 | 141000 | 1398585640 | 8890 | 8890 | 8890 | 8890 | 5 |
| 385 | 20240102 | 140900 | 1398541190 | 8890 | 8890 | 8890 | 8890 | 200 |
| 386 | 20240102 | 140800 | 1396763190 | 8890 | 8870 | 8900 | 8870 | 308 |
| 387 | 20240102 | 140700 | 1394031050 | 8870 | 8890 | 8890 | 8870 | 1606 |
| 388 | 20240102 | 140600 | 1379770870 | 8890 | 8890 | 8890 | 8890 | 231 |
| 389 | 20240102 | 140500 | 1377717280 | 8890 | 8900 | 8900 | 8890 | 201 |
| 390 | 20240102 | 140400 | 1375928580 | 8900 | 8900 | 8900 | 8900 | 107 |
| 391 | 20240102 | 140300 | 1374976280 | 8910 | 8900 | 8910 | 8900 | 562 |
| 392 | 20240102 | 140200 | 1369974110 | 8900 | 8900 | 8900 | 8900 | 40 |
| 393 | 20240102 | 140100 | 1369618110 | 8900 | 8900 | 8900 | 8900 | 120 |
| 394 | 20240102 | 140000 | 1368550110 | 8900 | 8900 | 8910 | 8900 | 531 |
| 395 | 20240102 | 135900 | 1363819200 | 8910 | 8910 | 8910 | 8900 | 170 |
| 396 | 20240102 | 135800 | 1362304550 | 8900 | 8900 | 8900 | 8900 | 10 |
| 397 | 20240102 | 135700 | 1362215550 | 8900 | 8900 | 8900 | 8900 | 25 |
| 398 | 20240102 | 135600 | 1361993050 | 8910 | 8910 | 8910 | 8900 | 119 |
| 399 | 20240102 | 135500 | 1360933930 | 8910 | 8910 | 8910 | 8910 | 147 |
| 400 | 20240102 | 135400 | 1359624160 | 8910 | 8900 | 8910 | 8890 | 628 |
| 401 | 20240102 | 135300 | 1354034230 | 8890 | 8890 | 8890 | 8890 | 471 |
| 402 | 20240102 | 135200 | 1349847040 | 8890 | 8890 | 8890 | 8890 | 185 |
| 403 | 20240102 | 135100 | 1348202390 | 8890 | 8910 | 8920 | 8890 | 2823 |
| 404 | 20240102 | 135000 | 1323071020 | 8910 | 8920 | 8920 | 8910 | 131 |
| 405 | 20240102 | 134900 | 1321903070 | 8920 | 8920 | 8920 | 8920 | 726 |
| 406 | 20240102 | 134800 | 1315427150 | 8920 | 8920 | 8920 | 8920 | 250 |
| 407 | 20240102 | 134700 | 1313197150 | 8920 | 8930 | 8940 | 8920 | 412 |
| 408 | 20240102 | 134600 | 1309521420 | 8940 | 8940 | 8940 | 8940 | 13 |
| 409 | 20240102 | 134500 | 1309405200 | 8940 | 8940 | 8940 | 8930 | 341 |
| 410 | 20240102 | 134400 | 1306358210 | 8940 | 8930 | 8940 | 8930 | 158 |
| 411 | 20240102 | 134300 | 1304945760 | 8940 | 8920 | 8940 | 8920 | 212 |
| 412 | 20240102 | 134200 | 1303051220 | 8920 | 8910 | 8930 | 8910 | 179 |
| 413 | 20240102 | 134100 | 1301454340 | 8910 | 8910 | 8910 | 8910 | 522 |
| 414 | 20240102 | 134000 | 1296803320 | 8910 | 8930 | 8930 | 8910 | 4227 |
| 415 | 20240102 | 133900 | 1259076890 | 8930 | 8930 | 8940 | 8930 | 252 |
| 416 | 20240102 | 133800 | 1256826480 | 8930 | 8940 | 8940 | 8930 | 240 |
| 417 | 20240102 | 133700 | 1254683200 | 8930 | 8940 | 8940 | 8930 | 324 |
| 418 | 20240102 | 133600 | 1251786650 | 8940 | 8950 | 8950 | 8930 | 753 |
| 419 | 20240102 | 133500 | 1245050980 | 8950 | 8940 | 8960 | 8940 | 866 |
| 420 | 20240102 | 133400 | 1237292000 | 8940 | 8950 | 8960 | 8930 | 1039 |
| 421 | 20240102 | 133300 | 1228000660 | 8950 | 8950 | 8960 | 8940 | 1753 |
| 422 | 20240102 | 133200 | 1212305750 | 8950 | 8940 | 8950 | 8940 | 1018 |
| 423 | 20240102 | 133100 | 1203196160 | 8940 | 8920 | 8940 | 8920 | 773 |
| 424 | 20240102 | 133000 | 1196289980 | 8930 | 8920 | 8930 | 8900 | 834 |
| 425 | 20240102 | 132900 | 1188850980 | 8920 | 8910 | 8920 | 8910 | 658 |
| 426 | 20240102 | 132800 | 1182986400 | 8900 | 8900 | 8900 | 8900 | 27 |
| 427 | 20240102 | 132700 | 1182746100 | 8900 | 8900 | 8910 | 8900 | 118 |
| 428 | 20240102 | 132600 | 1181695570 | 8900 | 8920 | 8920 | 8900 | 716 |
| 429 | 20240102 | 132500 | 1175315130 | 8910 | 8900 | 8910 | 8900 | 915 |
| 430 | 20240102 | 132400 | 1167171010 | 8900 | 8910 | 8910 | 8900 | 333 |
| 431 | 20240102 | 132300 | 1164206020 | 8910 | 8900 | 8910 | 8900 | 410 |
| 432 | 20240102 | 132200 | 1160553100 | 8900 | 8920 | 8920 | 8900 | 573 |
| 433 | 20240102 | 132100 | 1155449740 | 8920 | 8880 | 8920 | 8880 | 5641 |
| 434 | 20240102 | 132000 | 1105265950 | 8870 | 8870 | 8870 | 8870 | 5 |
| 435 | 20240102 | 131900 | 1105221600 | 8870 | 8880 | 8880 | 8870 | 29 |
| 436 | 20240102 | 131800 | 1104964280 | 8880 | 8880 | 8880 | 8880 | 127 |
| 437 | 20240102 | 131700 | 1103836520 | 8880 | 8880 | 8880 | 8860 | 593 |
| 438 | 20240102 | 131600 | 1098575380 | 8870 | 8850 | 8870 | 8850 | 1427 |
| 439 | 20240102 | 131500 | 1085935910 | 8850 | 8860 | 8860 | 8850 | 190 |
| 440 | 20240102 | 131400 | 1084252560 | 8860 | 8860 | 8860 | 8860 | 119 |
| 441 | 20240102 | 131300 | 1083198220 | 8860 | 8870 | 8870 | 8860 | 126 |
| 442 | 20240102 | 131200 | 1082080610 | 8870 | 8850 | 8870 | 8850 | 159 |
| 443 | 20240102 | 131100 | 1080671590 | 8850 | 8850 | 8850 | 8850 | 50 |
| 444 | 20240102 | 131000 | 1080229090 | 8850 | 8840 | 8860 | 8840 | 233 |
| 445 | 20240102 | 130900 | 1078167060 | 8850 | 8840 | 8850 | 8840 | 26 |
| 446 | 20240102 | 130800 | 1077936980 | 8840 | 8840 | 8840 | 8840 | 1540 |
| 447 | 20240102 | 130700 | 1064323380 | 8830 | 8830 | 8830 | 8830 | 0 |
| 448 | 20240102 | 130600 | 1064323380 | 8830 | 8830 | 8830 | 8830 | 636 |
| 449 | 20240102 | 130500 | 1058707500 | 8830 | 8830 | 8830 | 8830 | 74 |
| 450 | 20240102 | 130400 | 1058054080 | 8840 | 8840 | 8840 | 8840 | 279 |
| 451 | 20240102 | 130300 | 1055587720 | 8840 | 8840 | 8850 | 8840 | 69 |
| 452 | 20240102 | 130200 | 1054977420 | 8840 | 8840 | 8840 | 8840 | 0 |
| 453 | 20240102 | 130100 | 1054977420 | 8840 | 8850 | 8850 | 8840 | 12 |
| 454 | 20240102 | 130000 | 1054871280 | 8850 | 8850 | 8850 | 8850 | 1 |
| 455 | 20240102 | 125900 | 1054862430 | 8850 | 8840 | 8860 | 8840 | 123 |
| 456 | 20240102 | 125800 | 1053774870 | 8840 | 8840 | 8840 | 8840 | 489 |
| 457 | 20240102 | 125700 | 1049452110 | 8840 | 8850 | 8850 | 8840 | 246 |
| 458 | 20240102 | 125600 | 1047277380 | 8850 | 8850 | 8850 | 8850 | 392 |
| 459 | 20240102 | 125500 | 1043808180 | 8850 | 8850 | 8850 | 8850 | 0 |
| 460 | 20240102 | 125400 | 1043808180 | 8850 | 8870 | 8870 | 8850 | 23 |
| 461 | 20240102 | 125300 | 1043604190 | 8870 | 8860 | 8870 | 8850 | 562 |
| 462 | 20240102 | 125200 | 1038630250 | 8850 | 8870 | 8870 | 8850 | 61 |
| 463 | 20240102 | 125100 | 1038090250 | 8870 | 8860 | 8870 | 8860 | 45 |
| 464 | 20240102 | 125000 | 1037691150 | 8850 | 8860 | 8860 | 8850 | 825 |
| 465 | 20240102 | 124900 | 1030389420 | 8860 | 8870 | 8870 | 8860 | 55 |
| 466 | 20240102 | 124800 | 1029901890 | 8870 | 8870 | 8870 | 8870 | 32 |
| 467 | 20240102 | 124700 | 1029618050 | 8850 | 8870 | 8870 | 8850 | 715 |
| 468 | 20240102 | 124600 | 1023279900 | 8870 | 8870 | 8870 | 8870 | 5 |
| 469 | 20240102 | 124500 | 1023235550 | 8870 | 8880 | 8880 | 8870 | 21 |
| 470 | 20240102 | 124400 | 1023049080 | 8880 | 8880 | 8890 | 8880 | 894 |
| 471 | 20240102 | 124300 | 1015101500 | 8850 | 8890 | 8890 | 8850 | 95 |
| 472 | 20240102 | 124200 | 1014258320 | 8880 | 8860 | 8880 | 8860 | 2802 |
| 473 | 20240102 | 124100 | 989385630 | 8860 | 8850 | 8860 | 8850 | 73 |
| 474 | 20240102 | 124000 | 988739350 | 8840 | 8850 | 8850 | 8840 | 104 |
| 475 | 20240102 | 123900 | 987819850 | 8850 | 8860 | 8860 | 8850 | 485 |
| 476 | 20240102 | 123800 | 983522900 | 8870 | 8870 | 8870 | 8860 | 40 |
| 477 | 20240102 | 123700 | 983168260 | 8870 | 8870 | 8870 | 8860 | 217 |
| 478 | 20240102 | 123600 | 981243570 | 8870 | 8870 | 8870 | 8860 | 298 |
| 479 | 20240102 | 123500 | 978602860 | 8860 | 8870 | 8870 | 8860 | 71 |
| 480 | 20240102 | 123400 | 977973460 | 8860 | 8850 | 8860 | 8850 | 709 |
| 481 | 20240102 | 123300 | 971691870 | 8840 | 8840 | 8840 | 8840 | 6 |
| 482 | 20240102 | 123200 | 971638830 | 8850 | 8850 | 8850 | 8850 | 17 |
| 483 | 20240102 | 123100 | 971488380 | 8850 | 8860 | 8860 | 8850 | 78 |
| 484 | 20240102 | 123000 | 970798060 | 8860 | 8840 | 8860 | 8840 | 406 |
| 485 | 20240102 | 122900 | 967203990 | 8830 | 8840 | 8840 | 8830 | 67 |
| 486 | 20240102 | 122800 | 966611760 | 8840 | 8830 | 8840 | 8830 | 12 |
| 487 | 20240102 | 122700 | 966505730 | 8840 | 8830 | 8840 | 8830 | 119 |
| 488 | 20240102 | 122600 | 965454780 | 8830 | 8850 | 8850 | 8830 | 148 |
| 489 | 20240102 | 122500 | 964145310 | 8850 | 8830 | 8850 | 8830 | 67 |
| 490 | 20240102 | 122400 | 963553560 | 8830 | 8840 | 8850 | 8830 | 79 |
| 491 | 20240102 | 122300 | 962854760 | 8830 | 8830 | 8830 | 8830 | 20 |
| 492 | 20240102 | 122200 | 962678160 | 8830 | 8830 | 8830 | 8830 | 68 |
| 493 | 20240102 | 122100 | 962077720 | 8840 | 8830 | 8840 | 8830 | 13 |
| 494 | 20240102 | 122000 | 961962810 | 8830 | 8840 | 8840 | 8830 | 34 |
| 495 | 20240102 | 121900 | 961662300 | 8840 | 8830 | 8840 | 8830 | 48 |
| 496 | 20240102 | 121800 | 961238030 | 8840 | 8830 | 8840 | 8830 | 8 |
| 497 | 20240102 | 121700 | 961167340 | 8830 | 8830 | 8830 | 8830 | 14 |
| 498 | 20240102 | 121600 | 961043720 | 8830 | 8820 | 8830 | 8820 | 49 |
| 499 | 20240102 | 121500 | 960611320 | 8820 | 8830 | 8830 | 8820 | 130 |
| 500 | 20240102 | 121400 | 959463470 | 8840 | 8840 | 8840 | 8840 | 27 |
| 501 | 20240102 | 121300 | 959224790 | 8830 | 8820 | 8830 | 8820 | 83 |
| 502 | 20240102 | 121200 | 958492010 | 8820 | 8820 | 8820 | 8820 | 90 |
| 503 | 20240102 | 121100 | 957698210 | 8810 | 8810 | 8810 | 8810 | 0 |
| 504 | 20240102 | 121000 | 957698210 | 8810 | 8830 | 8830 | 8810 | 172 |
| 505 | 20240102 | 120900 | 956181260 | 8830 | 8820 | 8830 | 8820 | 10 |
| 506 | 20240102 | 120800 | 956092990 | 8830 | 8830 | 8830 | 8820 | 7 |
| 507 | 20240102 | 120700 | 956031230 | 8820 | 8820 | 8820 | 8820 | 450 |
| 508 | 20240102 | 120600 | 952062230 | 8820 | 8820 | 8820 | 8820 | 78 |
| 509 | 20240102 | 120500 | 951374270 | 8810 | 8820 | 8820 | 8810 | 209 |
| 510 | 20240102 | 120400 | 949532870 | 8810 | 8830 | 8830 | 8810 | 322 |
| 511 | 20240102 | 120300 | 946692880 | 8820 | 8820 | 8820 | 8820 | 73 |
| 512 | 20240102 | 120200 | 946049020 | 8810 | 8820 | 8820 | 8810 | 1039 |
| 513 | 20240102 | 120100 | 936895270 | 8820 | 8820 | 8820 | 8820 | 25 |
| 514 | 20240102 | 120000 | 936674770 | 8830 | 8830 | 8830 | 8830 | 0 |
| 515 | 20240102 | 115900 | 936674770 | 8830 | 8830 | 8830 | 8820 | 64 |
| 516 | 20240102 | 115800 | 936109660 | 8830 | 8840 | 8840 | 8830 | 109 |
| 517 | 20240102 | 115700 | 935147140 | 8860 | 8860 | 8860 | 8860 | 8 |
| 518 | 20240102 | 115600 | 935076260 | 8860 | 8850 | 8860 | 8850 | 12 |
| 519 | 20240102 | 115500 | 934969990 | 8860 | 8840 | 8860 | 8800 | 1011 |
| 520 | 20240102 | 115400 | 926051650 | 8840 | 8840 | 8840 | 8840 | 203 |
| 521 | 20240102 | 115300 | 924257130 | 8840 | 8850 | 8850 | 8840 | 700 |
| 522 | 20240102 | 115200 | 918068130 | 8850 | 8850 | 8850 | 8850 | 17 |
| 523 | 20240102 | 115100 | 917917680 | 8850 | 8850 | 8860 | 8850 | 98 |
| 524 | 20240102 | 115000 | 917050050 | 8860 | 8860 | 8860 | 8860 | 80 |
| 525 | 20240102 | 114900 | 916341250 | 8860 | 8860 | 8860 | 8850 | 1059 |
| 526 | 20240102 | 114800 | 906968560 | 8850 | 8850 | 8850 | 8850 | 0 |
| 527 | 20240102 | 114700 | 906968560 | 8850 | 8840 | 8850 | 8830 | 492 |
| 528 | 20240102 | 114600 | 902618720 | 8840 | 8820 | 8840 | 8820 | 55 |
| 529 | 20240102 | 114500 | 902133190 | 8820 | 8820 | 8830 | 8820 | 158 |
| 530 | 20240102 | 114400 | 900739590 | 8820 | 8830 | 8830 | 8820 | 89 |
| 531 | 20240102 | 114300 | 899954110 | 8830 | 8840 | 8840 | 8830 | 180 |
| 532 | 20240102 | 114200 | 898364210 | 8840 | 8840 | 8840 | 8840 | 308 |
| 533 | 20240102 | 114100 | 895641490 | 8850 | 8850 | 8850 | 8850 | 677 |
| 534 | 20240102 | 114000 | 889650040 | 8850 | 8860 | 8860 | 8850 | 81 |
| 535 | 20240102 | 113900 | 888933050 | 8860 | 8860 | 8860 | 8860 | 8 |
| 536 | 20240102 | 113800 | 888862170 | 8860 | 8860 | 8860 | 8860 | 210 |
| 537 | 20240102 | 113700 | 887001570 | 8860 | 8860 | 8860 | 8860 | 139 |
| 538 | 20240102 | 113600 | 885770030 | 8870 | 8890 | 8890 | 8860 | 50 |
| 539 | 20240102 | 113500 | 885326560 | 8890 | 8880 | 8890 | 8880 | 95 |
| 540 | 20240102 | 113400 | 884482550 | 8870 | 8870 | 8870 | 8870 | 112 |
| 541 | 20240102 | 113300 | 883489110 | 8880 | 8890 | 8890 | 8880 | 6 |
| 542 | 20240102 | 113200 | 883435820 | 8890 | 8880 | 8890 | 8870 | 1198 |
| 543 | 20240102 | 113100 | 872799790 | 8890 | 8900 | 8900 | 8890 | 73 |
| 544 | 20240102 | 113000 | 872150390 | 8910 | 8890 | 8910 | 8890 | 1134 |
| 545 | 20240102 | 112900 | 862055800 | 8890 | 8900 | 8900 | 8880 | 414 |
| 546 | 20240102 | 112800 | 858373180 | 8900 | 8870 | 8900 | 8870 | 2384 |
| 547 | 20240102 | 112700 | 837181840 | 8870 | 8880 | 8880 | 8870 | 125 |
| 548 | 20240102 | 112600 | 836071940 | 8880 | 8840 | 8880 | 8840 | 1898 |
| 549 | 20240102 | 112500 | 819249620 | 8840 | 8840 | 8840 | 8840 | 35 |
| 550 | 20240102 | 112400 | 818940220 | 8850 | 8850 | 8850 | 8850 | 174 |
| 551 | 20240102 | 112300 | 817400320 | 8850 | 8840 | 8850 | 8840 | 359 |
| 552 | 20240102 | 112200 | 814225420 | 8840 | 8860 | 8870 | 8840 | 504 |
| 553 | 20240102 | 112100 | 809762970 | 8860 | 8820 | 8860 | 8820 | 768 |
| 554 | 20240102 | 112000 | 802975620 | 8820 | 8800 | 8820 | 8800 | 513 |
| 555 | 20240102 | 111900 | 798461020 | 8810 | 8810 | 8820 | 8810 | 22 |
| 556 | 20240102 | 111800 | 798267180 | 8800 | 8800 | 8820 | 8780 | 1245 |
| 557 | 20240102 | 111700 | 787312700 | 8800 | 8800 | 8800 | 8780 | 50 |
| 558 | 20240102 | 111600 | 786873010 | 8800 | 8810 | 8820 | 8800 | 77 |
| 559 | 20240102 | 111500 | 786194390 | 8810 | 8800 | 8820 | 8800 | 69 |
| 560 | 20240102 | 111400 | 785586280 | 8810 | 8810 | 8810 | 8810 | 0 |
| 561 | 20240102 | 111300 | 785586280 | 8810 | 8810 | 8810 | 8810 | 310 |
| 562 | 20240102 | 111200 | 782855180 | 8810 | 8790 | 8810 | 8790 | 1187 |
| 563 | 20240102 | 111100 | 772409490 | 8790 | 8780 | 8790 | 8770 | 1054 |
| 564 | 20240102 | 111000 | 763152370 | 8780 | 8740 | 8780 | 8740 | 198 |
| 565 | 20240102 | 110900 | 761415910 | 8740 | 8750 | 8750 | 8740 | 202 |
| 566 | 20240102 | 110800 | 759650410 | 8740 | 8740 | 8770 | 8740 | 1005 |
| 567 | 20240102 | 110700 | 750837310 | 8740 | 8750 | 8750 | 8740 | 119 |
| 568 | 20240102 | 110600 | 749796250 | 8750 | 8760 | 8760 | 8750 | 107 |
| 569 | 20240102 | 110500 | 748858980 | 8730 | 8750 | 8760 | 8720 | 220 |
| 570 | 20240102 | 110400 | 746934690 | 8770 | 8760 | 8770 | 8720 | 450 |
| 571 | 20240102 | 110300 | 743004030 | 8750 | 8720 | 8750 | 8720 | 514 |
| 572 | 20240102 | 110200 | 738514620 | 8720 | 8760 | 8760 | 8720 | 273 |
| 573 | 20240102 | 110100 | 736128640 | 8760 | 8710 | 8760 | 8710 | 165 |
| 574 | 20240102 | 110000 | 734688480 | 8710 | 8740 | 8750 | 8710 | 649 |
| 575 | 20240102 | 105900 | 729020170 | 8740 | 8730 | 8740 | 8710 | 2735 |
| 576 | 20240102 | 105800 | 705174880 | 8710 | 8720 | 8720 | 8710 | 1002 |
| 577 | 20240102 | 105700 | 696439360 | 8710 | 8710 | 8710 | 8710 | 305 |
| 578 | 20240102 | 105600 | 693782810 | 8710 | 8740 | 8740 | 8710 | 1064 |
| 579 | 20240102 | 105500 | 684503100 | 8740 | 8740 | 8750 | 8730 | 922 |
| 580 | 20240102 | 105400 | 676446280 | 8750 | 8760 | 8770 | 8750 | 473 |
| 581 | 20240102 | 105300 | 672306220 | 8760 | 8760 | 8760 | 8760 | 500 |
| 582 | 20240102 | 105200 | 667926220 | 8760 | 8760 | 8760 | 8760 | 237 |
| 583 | 20240102 | 105100 | 665850100 | 8760 | 8770 | 8770 | 8760 | 48 |
| 584 | 20240102 | 105000 | 665429450 | 8770 | 8770 | 8770 | 8750 | 608 |
| 585 | 20240102 | 104900 | 660107290 | 8770 | 8770 | 8770 | 8750 | 57 |
| 586 | 20240102 | 104800 | 659607780 | 8760 | 8770 | 8770 | 8750 | 1668 |
| 587 | 20240102 | 104700 | 645007670 | 8770 | 8780 | 8780 | 8750 | 950 |
| 588 | 20240102 | 104600 | 636689850 | 8770 | 8800 | 8800 | 8770 | 217 |
| 589 | 20240102 | 104500 | 634785120 | 8770 | 8790 | 8800 | 8760 | 985 |
| 590 | 20240102 | 104400 | 626143070 | 8790 | 8760 | 8790 | 8760 | 1247 |
| 591 | 20240102 | 104300 | 615218850 | 8760 | 8760 | 8760 | 8760 | 4 |
| 592 | 20240102 | 104200 | 615183810 | 8760 | 8790 | 8790 | 8760 | 92 |
| 593 | 20240102 | 104100 | 614377540 | 8800 | 8790 | 8800 | 8760 | 818 |
| 594 | 20240102 | 104000 | 607188270 | 8790 | 8760 | 8790 | 8750 | 1880 |
| 595 | 20240102 | 103900 | 590724850 | 8760 | 8790 | 8790 | 8760 | 2371 |
| 596 | 20240102 | 103800 | 569932030 | 8790 | 8800 | 8800 | 8790 | 842 |
| 597 | 20240102 | 103700 | 562529340 | 8800 | 8810 | 8810 | 8800 | 1253 |
| 598 | 20240102 | 103600 | 551502930 | 8810 | 8810 | 8820 | 8800 | 270 |
| 599 | 20240102 | 103500 | 549124750 | 8810 | 8810 | 8810 | 8800 | 331 |
| 600 | 20240102 | 103400 | 546210010 | 8810 | 8840 | 8840 | 8810 | 346 |
| 601 | 20240102 | 103300 | 543156520 | 8840 | 8840 | 8840 | 8840 | 805 |
| 602 | 20240102 | 103200 | 536040320 | 8840 | 8830 | 8840 | 8820 | 127 |
| 603 | 20240102 | 103100 | 534918650 | 8830 | 8840 | 8840 | 8810 | 168 |
| 604 | 20240102 | 103000 | 533436900 | 8840 | 8810 | 8840 | 8810 | 1149 |
| 605 | 20240102 | 102900 | 523312500 | 8810 | 8810 | 8810 | 8810 | 30 |
| 606 | 20240102 | 102800 | 523048200 | 8860 | 8820 | 8870 | 8810 | 1761 |
| 607 | 20240102 | 102700 | 507481820 | 8820 | 8830 | 8840 | 8810 | 2366 |
| 608 | 20240102 | 102600 | 486627510 | 8840 | 8840 | 8850 | 8840 | 259 |
| 609 | 20240102 | 102500 | 484337810 | 8840 | 8850 | 8850 | 8840 | 1316 |
| 610 | 20240102 | 102400 | 472694360 | 8850 | 8850 | 8860 | 8850 | 1827 |
| 611 | 20240102 | 102300 | 456515990 | 8850 | 8850 | 8850 | 8840 | 2423 |
| 612 | 20240102 | 102200 | 435076340 | 8840 | 8830 | 8850 | 8830 | 1374 |
| 613 | 20240102 | 102100 | 422934690 | 8830 | 8820 | 8830 | 8820 | 170 |
| 614 | 20240102 | 102000 | 421434160 | 8820 | 8830 | 8830 | 8820 | 229 |
| 615 | 20240102 | 101900 | 419413710 | 8830 | 8830 | 8840 | 8820 | 1897 |
| 616 | 20240102 | 101800 | 402665290 | 8830 | 8800 | 8830 | 8800 | 159 |
| 617 | 20240102 | 101700 | 401265530 | 8800 | 8780 | 8800 | 8780 | 201 |
| 618 | 20240102 | 101600 | 399498140 | 8780 | 8780 | 8820 | 8780 | 2353 |
| 619 | 20240102 | 101500 | 378803740 | 8780 | 8780 | 8780 | 8750 | 3333 |
| 620 | 20240102 | 101400 | 349628990 | 8770 | 8800 | 8800 | 8770 | 41 |
| 621 | 20240102 | 101300 | 349268810 | 8800 | 8800 | 8800 | 8780 | 2077 |
| 622 | 20240102 | 101200 | 331010720 | 8800 | 8810 | 8810 | 8800 | 4160 |
| 623 | 20240102 | 101100 | 294401900 | 8810 | 8820 | 8820 | 8800 | 1751 |
| 624 | 20240102 | 101000 | 278962740 | 8820 | 8820 | 8850 | 8820 | 1371 |
| 625 | 20240102 | 100900 | 266864850 | 8820 | 8830 | 8830 | 8820 | 1004 |
| 626 | 20240102 | 100800 | 258005290 | 8830 | 8830 | 8850 | 8810 | 9033 |
| 627 | 20240102 | 100700 | 178396050 | 8830 | 8860 | 8860 | 8830 | 2028 |
| 628 | 20240102 | 100600 | 160474790 | 8860 | 8860 | 8870 | 8840 | 905 |
| 629 | 20240102 | 100500 | 152458360 | 8860 | 8870 | 8890 | 8850 | 1517 |
| 630 | 20240102 | 100400 | 139001760 | 8870 | 8890 | 8890 | 8850 | 1124 |
| 631 | 20240102 | 100300 | 129030080 | 8900 | 8880 | 8910 | 8860 | 1974 |
| 632 | 20240102 | 100200 | 111475870 | 8880 | 8910 | 8910 | 8860 | 596 |
| 633 | 20240102 | 100100 | 106179680 | 8910 | 8830 | 8930 | 8790 | 4528 |
| 634 | 20240102 | 100000 | 65949820 | 8840 | 8910 | 8930 | 8840 | 7308 |