27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 191300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 3 | 20240102 | 191200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240102 | 191100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240102 | 191000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240102 | 190900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240102 | 190800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240102 | 190700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240102 | 190600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240102 | 190500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240102 | 190400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240102 | 190300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240102 | 190200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240102 | 190100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240102 | 190000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240102 | 185900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240102 | 185800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240102 | 185700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240102 | 185600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240102 | 185500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240102 | 185400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240102 | 185300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240102 | 185200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240102 | 185100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240102 | 185000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240102 | 184900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240102 | 184800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240102 | 184700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240102 | 184600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240102 | 184500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240102 | 184400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240102 | 184300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 33 | 20240102 | 184200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240102 | 184100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240102 | 184000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240102 | 183900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240102 | 183800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240102 | 183700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240102 | 183600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240102 | 183500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240102 | 183400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240102 | 183300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240102 | 183200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240102 | 183100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240102 | 183000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240102 | 182900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240102 | 182800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240102 | 182700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240102 | 182600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240102 | 182500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240102 | 182400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240102 | 182300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240102 | 182200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240102 | 182100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240102 | 182000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240102 | 181900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240102 | 181800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240102 | 181700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240102 | 181600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240102 | 181500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240102 | 181400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240102 | 181300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 63 | 20240102 | 181200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240102 | 181100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240102 | 181000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240102 | 180900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240102 | 180800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240102 | 180700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240102 | 180600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240102 | 180500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240102 | 180400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240102 | 180300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240102 | 180200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240102 | 180100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240102 | 180000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240102 | 175900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240102 | 175800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240102 | 175700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240102 | 175600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240102 | 175500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240102 | 175400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240102 | 175300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240102 | 175200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240102 | 175100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240102 | 175000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240102 | 174900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240102 | 174800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240102 | 174700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240102 | 174600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240102 | 174500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240102 | 174400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240102 | 174300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 93 | 20240102 | 174200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240102 | 174100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240102 | 174000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240102 | 173900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240102 | 173800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240102 | 173700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240102 | 173600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240102 | 173500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240102 | 173400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240102 | 173300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240102 | 173200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240102 | 173100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240102 | 173000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240102 | 172900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240102 | 172800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240102 | 172700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240102 | 172600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240102 | 172500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240102 | 172400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240102 | 172300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240102 | 172200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240102 | 172100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240102 | 172000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240102 | 171900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240102 | 171800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240102 | 171700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240102 | 171600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240102 | 171500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240102 | 171400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240102 | 171300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 123 | 20240102 | 171200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240102 | 171100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240102 | 171000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240102 | 170900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240102 | 170800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240102 | 170700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240102 | 170600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240102 | 170500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240102 | 170400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240102 | 170300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240102 | 170200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240102 | 170100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240102 | 170000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240102 | 165900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240102 | 165800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240102 | 165700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240102 | 165600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240102 | 165500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240102 | 165400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240102 | 165300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240102 | 165200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240102 | 165100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240102 | 165000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240102 | 164900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240102 | 164800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240102 | 164700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240102 | 164600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240102 | 164500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240102 | 164400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240102 | 164300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 153 | 20240102 | 164200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240102 | 164100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240102 | 164000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240102 | 163900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240102 | 163800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240102 | 163700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240102 | 163600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240102 | 163500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240102 | 163400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240102 | 163300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240102 | 163200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240102 | 163100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240102 | 163000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240102 | 162900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240102 | 162800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240102 | 162700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240102 | 162600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240102 | 162500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240102 | 162400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240102 | 162300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240102 | 162200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240102 | 162100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240102 | 162000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240102 | 161900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240102 | 161800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240102 | 161700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240102 | 161600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240102 | 161500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240102 | 161400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240102 | 161300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 183 | 20240102 | 161200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240102 | 161100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240102 | 161000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240102 | 160900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240102 | 160800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240102 | 160700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240102 | 160600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240102 | 160500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240102 | 160400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240102 | 160300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240102 | 160200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240102 | 160100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240102 | 160000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240102 | 155900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240102 | 155800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240102 | 155700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240102 | 155600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240102 | 155500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240102 | 155400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240102 | 155300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240102 | 155200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240102 | 155100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240102 | 155000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240102 | 154900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240102 | 154800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240102 | 154700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240102 | 154600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240102 | 154500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240102 | 154400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240102 | 154300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 213 | 20240102 | 154200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240102 | 154100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240102 | 154000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240102 | 153900 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20240102 | 153800 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240102 | 153700 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240102 | 153600 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240102 | 153500 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20240102 | 153400 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240102 | 153300 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240102 | 153200 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20240102 | 153100 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20240102 | 153000 | 2371683615 | 2275 | 2275 | 2275 | 2275 | 33934 |
| 226 | 20240102 | 152900 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 227 | 20240102 | 152800 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 228 | 20240102 | 152700 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20240102 | 152600 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 230 | 20240102 | 152500 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 231 | 20240102 | 152400 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 232 | 20240102 | 152300 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20240102 | 152200 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20240102 | 152100 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 235 | 20240102 | 152000 | 2294483765 | 2280 | 2280 | 2280 | 2280 | 0 |
| 236 | 20240102 | 151900 | 2294483765 | 2280 | 2275 | 2280 | 2275 | 5671 |
| 237 | 20240102 | 151800 | 2281560495 | 2280 | 2280 | 2280 | 2280 | 20 |
| 238 | 20240102 | 151700 | 2281514895 | 2280 | 2280 | 2280 | 2280 | 2095 |
| 239 | 20240102 | 151600 | 2276738295 | 2280 | 2280 | 2280 | 2275 | 5454 |
| 240 | 20240102 | 151500 | 2264307175 | 2280 | 2280 | 2280 | 2280 | 2312 |
| 241 | 20240102 | 151400 | 2259035815 | 2280 | 2275 | 2280 | 2275 | 4116 |
| 242 | 20240102 | 151300 | 2249655490 | 2280 | 2280 | 2280 | 2280 | 105 |
| 243 | 20240102 | 151200 | 2249416090 | 2280 | 2280 | 2280 | 2280 | 1141 |
| 244 | 20240102 | 151100 | 2246814610 | 2275 | 2275 | 2275 | 2275 | 0 |
| 245 | 20240102 | 151000 | 2246814610 | 2275 | 2280 | 2280 | 2275 | 1076 |
| 246 | 20240102 | 150900 | 2244363195 | 2280 | 2275 | 2280 | 2270 | 5050 |
| 247 | 20240102 | 150800 | 2232888440 | 2275 | 2280 | 2280 | 2275 | 708 |
| 248 | 20240102 | 150700 | 2231277595 | 2275 | 2275 | 2275 | 2275 | 11 |
| 249 | 20240102 | 150600 | 2231252570 | 2280 | 2280 | 2280 | 2280 | 0 |
| 250 | 20240102 | 150500 | 2231252570 | 2280 | 2275 | 2280 | 2275 | 2 |
| 251 | 20240102 | 150400 | 2231248015 | 2275 | 2280 | 2280 | 2275 | 2036 |
| 252 | 20240102 | 150300 | 2226608155 | 2285 | 2280 | 2285 | 2275 | 519 |
| 253 | 20240102 | 150200 | 2225426500 | 2285 | 2280 | 2285 | 2270 | 1318 |
| 254 | 20240102 | 150100 | 2222431025 | 2280 | 2280 | 2280 | 2280 | 601 |
| 255 | 20240102 | 150000 | 2221060745 | 2280 | 2285 | 2285 | 2280 | 101 |
| 256 | 20240102 | 145900 | 2220830460 | 2280 | 2285 | 2285 | 2280 | 3014 |
| 257 | 20240102 | 145800 | 2213958480 | 2280 | 2285 | 2285 | 2280 | 407 |
| 258 | 20240102 | 145700 | 2213028580 | 2285 | 2280 | 2285 | 2270 | 45897 |
| 259 | 20240102 | 145600 | 2108642410 | 2280 | 2280 | 2285 | 2280 | 12539 |
| 260 | 20240102 | 145500 | 2080031490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 261 | 20240102 | 145400 | 2080031490 | 2285 | 2285 | 2285 | 2285 | 24 |
| 262 | 20240102 | 145300 | 2079976650 | 2280 | 2285 | 2285 | 2280 | 51 |
| 263 | 20240102 | 145200 | 2079860365 | 2285 | 2285 | 2285 | 2285 | 657 |
| 264 | 20240102 | 145100 | 2078359120 | 2285 | 2285 | 2285 | 2285 | 598 |
| 265 | 20240102 | 145000 | 2076992690 | 2285 | 2285 | 2285 | 2285 | 2 |
| 266 | 20240102 | 144900 | 2076988120 | 2285 | 2285 | 2285 | 2285 | 5146 |
| 267 | 20240102 | 144800 | 2065229510 | 2280 | 2285 | 2285 | 2280 | 67 |
| 268 | 20240102 | 144700 | 2065076500 | 2285 | 2285 | 2285 | 2285 | 787 |
| 269 | 20240102 | 144600 | 2063278205 | 2280 | 2285 | 2285 | 2280 | 5379 |
| 270 | 20240102 | 144500 | 2050987290 | 2280 | 2275 | 2280 | 2275 | 5699 |
| 271 | 20240102 | 144400 | 2038003570 | 2275 | 2275 | 2275 | 2275 | 1797 |
| 272 | 20240102 | 144300 | 2033915395 | 2275 | 2275 | 2275 | 2275 | 1996 |
| 273 | 20240102 | 144200 | 2029374495 | 2275 | 2270 | 2275 | 2270 | 2288 |
| 274 | 20240102 | 144100 | 2024180575 | 2260 | 2265 | 2265 | 2260 | 23 |
| 275 | 20240102 | 144000 | 2024128545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 276 | 20240102 | 143900 | 2024128545 | 2260 | 2270 | 2270 | 2260 | 24 |
| 277 | 20240102 | 143800 | 2024074205 | 2260 | 2260 | 2260 | 2260 | 200 |
| 278 | 20240102 | 143700 | 2023622205 | 2265 | 2260 | 2265 | 2260 | 4894 |
| 279 | 20240102 | 143600 | 2012556275 | 2260 | 2265 | 2265 | 2260 | 2443 |
| 280 | 20240102 | 143500 | 2007027305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 281 | 20240102 | 143400 | 2007027305 | 2265 | 2260 | 2265 | 2260 | 666 |
| 282 | 20240102 | 143300 | 2005521285 | 2260 | 2265 | 2265 | 2260 | 2642 |
| 283 | 20240102 | 143200 | 1999544360 | 2275 | 2270 | 2275 | 2270 | 510 |
| 284 | 20240102 | 143100 | 1998384260 | 2275 | 2275 | 2275 | 2275 | 1 |
| 285 | 20240102 | 143000 | 1998381985 | 2260 | 2270 | 2270 | 2260 | 6250 |
| 286 | 20240102 | 142900 | 1984220785 | 2265 | 2265 | 2265 | 2260 | 1112 |
| 287 | 20240102 | 142800 | 1981702605 | 2265 | 2265 | 2265 | 2265 | 2767 |
| 288 | 20240102 | 142700 | 1975435350 | 2265 | 2265 | 2265 | 2265 | 101 |
| 289 | 20240102 | 142600 | 1975206585 | 2270 | 2265 | 2270 | 2265 | 502 |
| 290 | 20240102 | 142500 | 1974067055 | 2265 | 2270 | 2270 | 2265 | 2278 |
| 291 | 20240102 | 142400 | 1968907160 | 2270 | 2270 | 2270 | 2270 | 550 |
| 292 | 20240102 | 142300 | 1967658660 | 2270 | 2270 | 2270 | 2270 | 1 |
| 293 | 20240102 | 142200 | 1967656390 | 2270 | 2270 | 2270 | 2270 | 215 |
| 294 | 20240102 | 142100 | 1967168340 | 2270 | 2270 | 2270 | 2270 | 0 |
| 295 | 20240102 | 142000 | 1967168340 | 2270 | 2270 | 2270 | 2270 | 586 |
| 296 | 20240102 | 141900 | 1965838120 | 2270 | 2270 | 2270 | 2270 | 185 |
| 297 | 20240102 | 141800 | 1965418170 | 2270 | 2270 | 2270 | 2270 | 11 |
| 298 | 20240102 | 141700 | 1965393200 | 2275 | 2275 | 2275 | 2275 | 0 |
| 299 | 20240102 | 141600 | 1965393200 | 2275 | 2275 | 2275 | 2275 | 0 |
| 300 | 20240102 | 141500 | 1965393200 | 2275 | 2275 | 2275 | 2275 | 0 |
| 301 | 20240102 | 141400 | 1965393200 | 2275 | 2275 | 2275 | 2275 | 0 |
| 302 | 20240102 | 141300 | 1965393200 | 2275 | 2275 | 2275 | 2275 | 575 |
| 303 | 20240102 | 141200 | 1964085075 | 2275 | 2275 | 2275 | 2275 | 0 |
| 304 | 20240102 | 141100 | 1964085075 | 2275 | 2275 | 2275 | 2275 | 4 |
| 305 | 20240102 | 141000 | 1964075975 | 2275 | 2275 | 2275 | 2275 | 439 |
| 306 | 20240102 | 140900 | 1963077250 | 2270 | 2270 | 2270 | 2270 | 12 |
| 307 | 20240102 | 140800 | 1963050010 | 2270 | 2270 | 2270 | 2270 | 780 |
| 308 | 20240102 | 140700 | 1961279410 | 2270 | 2270 | 2270 | 2270 | 333 |
| 309 | 20240102 | 140600 | 1960523500 | 2270 | 2270 | 2270 | 2270 | 2300 |
| 310 | 20240102 | 140500 | 1955302500 | 2275 | 2275 | 2275 | 2275 | 0 |
| 311 | 20240102 | 140400 | 1955302500 | 2275 | 2275 | 2275 | 2275 | 210 |
| 312 | 20240102 | 140300 | 1954824750 | 2275 | 2275 | 2275 | 2275 | 25 |
| 313 | 20240102 | 140200 | 1954767875 | 2275 | 2275 | 2275 | 2275 | 22 |
| 314 | 20240102 | 140100 | 1954717825 | 2275 | 2275 | 2275 | 2275 | 1148 |
| 315 | 20240102 | 140000 | 1952106125 | 2270 | 2270 | 2275 | 2265 | 4316 |
| 316 | 20240102 | 135900 | 1942322430 | 2265 | 2270 | 2270 | 2265 | 5701 |
| 317 | 20240102 | 135800 | 1929382910 | 2270 | 2275 | 2275 | 2270 | 553 |
| 318 | 20240102 | 135700 | 1928124900 | 2280 | 2275 | 2280 | 2275 | 613 |
| 319 | 20240102 | 135600 | 1926730190 | 2275 | 2275 | 2275 | 2275 | 6 |
| 320 | 20240102 | 135500 | 1926716540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 321 | 20240102 | 135400 | 1926716540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 322 | 20240102 | 135300 | 1926716540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 323 | 20240102 | 135200 | 1926716540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 324 | 20240102 | 135100 | 1926716540 | 2280 | 2280 | 2280 | 2280 | 249 |
| 325 | 20240102 | 135000 | 1926148820 | 2280 | 2280 | 2280 | 2280 | 200 |
| 326 | 20240102 | 134900 | 1925692820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 327 | 20240102 | 134800 | 1925692820 | 2280 | 2280 | 2280 | 2280 | 9 |
| 328 | 20240102 | 134700 | 1925672300 | 2275 | 2275 | 2275 | 2275 | 1 |
| 329 | 20240102 | 134600 | 1925670025 | 2270 | 2270 | 2270 | 2270 | 0 |
| 330 | 20240102 | 134500 | 1925670025 | 2270 | 2270 | 2270 | 2270 | 0 |
| 331 | 20240102 | 134400 | 1925670025 | 2270 | 2275 | 2275 | 2270 | 22 |
| 332 | 20240102 | 134300 | 1925620035 | 2280 | 2280 | 2280 | 2280 | 3 |
| 333 | 20240102 | 134200 | 1925613195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 334 | 20240102 | 134100 | 1925613195 | 2280 | 2280 | 2280 | 2280 | 27 |
| 335 | 20240102 | 134000 | 1925551635 | 2280 | 2275 | 2280 | 2270 | 112 |
| 336 | 20240102 | 133900 | 1925296360 | 2280 | 2280 | 2280 | 2280 | 200 |
| 337 | 20240102 | 133800 | 1924840360 | 2280 | 2280 | 2280 | 2280 | 1 |
| 338 | 20240102 | 133700 | 1924838080 | 2280 | 2275 | 2280 | 2270 | 5095 |
| 339 | 20240102 | 133600 | 1913271400 | 2270 | 2275 | 2275 | 2270 | 412 |
| 340 | 20240102 | 133500 | 1912335655 | 2275 | 2280 | 2280 | 2275 | 1816 |
| 341 | 20240102 | 133400 | 1908201775 | 2280 | 2275 | 2280 | 2270 | 1402 |
| 342 | 20240102 | 133300 | 1905016545 | 2275 | 2275 | 2275 | 2275 | 658 |
| 343 | 20240102 | 133200 | 1903519595 | 2275 | 2275 | 2275 | 2275 | 0 |
| 344 | 20240102 | 133100 | 1903519595 | 2275 | 2275 | 2275 | 2275 | 200 |
| 345 | 20240102 | 133000 | 1903064595 | 2275 | 2275 | 2275 | 2275 | 322 |
| 346 | 20240102 | 132900 | 1902332045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 347 | 20240102 | 132800 | 1902332045 | 2275 | 2275 | 2275 | 2275 | 0 |
| 348 | 20240102 | 132700 | 1902332045 | 2275 | 2275 | 2275 | 2275 | 30 |
| 349 | 20240102 | 132600 | 1902263795 | 2275 | 2280 | 2280 | 2275 | 16 |
| 350 | 20240102 | 132500 | 1902227335 | 2280 | 2280 | 2280 | 2280 | 200 |
| 351 | 20240102 | 132400 | 1901771335 | 2275 | 2275 | 2275 | 2275 | 10 |
| 352 | 20240102 | 132300 | 1901748585 | 2275 | 2275 | 2275 | 2275 | 0 |
| 353 | 20240102 | 132200 | 1901748585 | 2275 | 2280 | 2280 | 2275 | 182 |
| 354 | 20240102 | 132100 | 1901333875 | 2280 | 2280 | 2280 | 2280 | 0 |
| 355 | 20240102 | 132000 | 1901333875 | 2280 | 2280 | 2280 | 2280 | 0 |
| 356 | 20240102 | 131900 | 1901333875 | 2280 | 2280 | 2280 | 2280 | 1865 |
| 357 | 20240102 | 131800 | 1897081675 | 2280 | 2280 | 2280 | 2280 | 258 |
| 358 | 20240102 | 131700 | 1896493435 | 2275 | 2275 | 2275 | 2275 | 0 |
| 359 | 20240102 | 131600 | 1896493435 | 2275 | 2275 | 2275 | 2275 | 45 |
| 360 | 20240102 | 131500 | 1896391060 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20240102 | 131400 | 1896391060 | 2275 | 2275 | 2275 | 2275 | 1509 |
| 362 | 20240102 | 131300 | 1892958085 | 2275 | 2280 | 2280 | 2275 | 5418 |
| 363 | 20240102 | 131200 | 1880620045 | 2280 | 2280 | 2280 | 2280 | 0 |
| 364 | 20240102 | 131100 | 1880620045 | 2280 | 2280 | 2280 | 2280 | 45 |
| 365 | 20240102 | 131000 | 1880517445 | 2280 | 2280 | 2280 | 2280 | 1 |
| 366 | 20240102 | 130900 | 1880515165 | 2285 | 2285 | 2285 | 2285 | 3081 |
| 367 | 20240102 | 130800 | 1873475080 | 2290 | 2285 | 2290 | 2285 | 75 |
| 368 | 20240102 | 130700 | 1873303560 | 2290 | 2290 | 2290 | 2290 | 0 |
| 369 | 20240102 | 130600 | 1873303560 | 2290 | 2285 | 2290 | 2285 | 201 |
| 370 | 20240102 | 130500 | 1872844270 | 2290 | 2285 | 2290 | 2285 | 502 |
| 371 | 20240102 | 130400 | 1871697190 | 2290 | 2285 | 2290 | 2285 | 12 |
| 372 | 20240102 | 130300 | 1871669765 | 2280 | 2280 | 2280 | 2280 | 1 |
| 373 | 20240102 | 130200 | 1871667485 | 2285 | 2285 | 2285 | 2285 | 315 |
| 374 | 20240102 | 130100 | 1870947710 | 2285 | 2285 | 2285 | 2285 | 229 |
| 375 | 20240102 | 130000 | 1870424445 | 2285 | 2285 | 2285 | 2285 | 71 |
| 376 | 20240102 | 125900 | 1870262210 | 2280 | 2280 | 2280 | 2280 | 0 |
| 377 | 20240102 | 125800 | 1870262210 | 2280 | 2280 | 2280 | 2280 | 0 |
| 378 | 20240102 | 125700 | 1870262210 | 2280 | 2280 | 2280 | 2280 | 755 |
| 379 | 20240102 | 125600 | 1868540810 | 2280 | 2280 | 2280 | 2280 | 600 |
| 380 | 20240102 | 125500 | 1867172810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 381 | 20240102 | 125400 | 1867172810 | 2280 | 2280 | 2280 | 2280 | 1759 |
| 382 | 20240102 | 125300 | 1863162290 | 2280 | 2280 | 2280 | 2280 | 229 |
| 383 | 20240102 | 125200 | 1862640170 | 2285 | 2285 | 2285 | 2285 | 0 |
| 384 | 20240102 | 125100 | 1862640170 | 2285 | 2285 | 2285 | 2285 | 271 |
| 385 | 20240102 | 125000 | 1862020935 | 2285 | 2285 | 2285 | 2285 | 100 |
| 386 | 20240102 | 124900 | 1861792435 | 2285 | 2285 | 2285 | 2285 | 152 |
| 387 | 20240102 | 124800 | 1861445115 | 2285 | 2280 | 2285 | 2280 | 211 |
| 388 | 20240102 | 124700 | 1860962985 | 2280 | 2280 | 2280 | 2280 | 41 |
| 389 | 20240102 | 124600 | 1860869505 | 2280 | 2280 | 2280 | 2280 | 10 |
| 390 | 20240102 | 124500 | 1860846705 | 2285 | 2285 | 2285 | 2285 | 2 |
| 391 | 20240102 | 124400 | 1860842135 | 2285 | 2285 | 2285 | 2285 | 131 |
| 392 | 20240102 | 124300 | 1860542800 | 2280 | 2280 | 2280 | 2280 | 0 |
| 393 | 20240102 | 124200 | 1860542800 | 2280 | 2280 | 2280 | 2275 | 2696 |
| 394 | 20240102 | 124100 | 1854396170 | 2280 | 2280 | 2280 | 2280 | 1 |
| 395 | 20240102 | 124000 | 1854393890 | 2275 | 2280 | 2280 | 2275 | 889 |
| 396 | 20240102 | 123900 | 1852371370 | 2280 | 2280 | 2280 | 2280 | 0 |
| 397 | 20240102 | 123800 | 1852371370 | 2280 | 2280 | 2280 | 2280 | 1 |
| 398 | 20240102 | 123700 | 1852369090 | 2275 | 2275 | 2275 | 2275 | 0 |
| 399 | 20240102 | 123600 | 1852369090 | 2275 | 2275 | 2275 | 2275 | 2050 |
| 400 | 20240102 | 123500 | 1847705340 | 2280 | 2280 | 2280 | 2280 | 10 |
| 401 | 20240102 | 123400 | 1847682540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 402 | 20240102 | 123300 | 1847682540 | 2280 | 2280 | 2280 | 2280 | 91 |
| 403 | 20240102 | 123200 | 1847475060 | 2275 | 2275 | 2275 | 2275 | 0 |
| 404 | 20240102 | 123100 | 1847475060 | 2275 | 2275 | 2275 | 2275 | 95 |
| 405 | 20240102 | 123000 | 1847258935 | 2275 | 2275 | 2275 | 2275 | 523 |
| 406 | 20240102 | 122900 | 1846069110 | 2275 | 2275 | 2275 | 2275 | 444 |
| 407 | 20240102 | 122800 | 1845059010 | 2275 | 2275 | 2275 | 2275 | 460 |
| 408 | 20240102 | 122700 | 1844012510 | 2275 | 2280 | 2280 | 2275 | 881 |
| 409 | 20240102 | 122600 | 1842007970 | 2280 | 2280 | 2280 | 2280 | 100 |
| 410 | 20240102 | 122500 | 1841779970 | 2280 | 2280 | 2280 | 2280 | 10 |
| 411 | 20240102 | 122400 | 1841757170 | 2280 | 2280 | 2280 | 2280 | 0 |
| 412 | 20240102 | 122300 | 1841757170 | 2280 | 2280 | 2280 | 2280 | 1 |
| 413 | 20240102 | 122200 | 1841754890 | 2270 | 2270 | 2270 | 2270 | 0 |
| 414 | 20240102 | 122100 | 1841754890 | 2270 | 2270 | 2270 | 2270 | 635 |
| 415 | 20240102 | 122000 | 1840313440 | 2275 | 2275 | 2275 | 2275 | 500 |
| 416 | 20240102 | 121900 | 1839175940 | 2275 | 2275 | 2275 | 2275 | 1069 |
| 417 | 20240102 | 121800 | 1836743965 | 2275 | 2280 | 2280 | 2275 | 95 |
| 418 | 20240102 | 121700 | 1836527465 | 2280 | 2275 | 2280 | 2275 | 98 |
| 419 | 20240102 | 121600 | 1836304210 | 2280 | 2280 | 2280 | 2280 | 90 |
| 420 | 20240102 | 121500 | 1836099010 | 2280 | 2280 | 2280 | 2280 | 2721 |
| 421 | 20240102 | 121400 | 1829895130 | 2280 | 2280 | 2280 | 2280 | 6110 |
| 422 | 20240102 | 121300 | 1815964330 | 2290 | 2290 | 2290 | 2290 | 8 |
| 423 | 20240102 | 121200 | 1815946010 | 2290 | 2290 | 2290 | 2290 | 4 |
| 424 | 20240102 | 121100 | 1815936850 | 2290 | 2285 | 2290 | 2280 | 650 |
| 425 | 20240102 | 121000 | 1814452465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 426 | 20240102 | 120900 | 1814452465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 427 | 20240102 | 120800 | 1814452465 | 2290 | 2290 | 2290 | 2290 | 458 |
| 428 | 20240102 | 120700 | 1813403645 | 2290 | 2280 | 2290 | 2280 | 936 |
| 429 | 20240102 | 120600 | 1811265205 | 2280 | 2280 | 2280 | 2280 | 45 |
| 430 | 20240102 | 120500 | 1811162605 | 2290 | 2290 | 2290 | 2285 | 367 |
| 431 | 20240102 | 120400 | 1810323260 | 2285 | 2290 | 2290 | 2285 | 72 |
| 432 | 20240102 | 120300 | 1810158680 | 2290 | 2285 | 2290 | 2280 | 451 |
| 433 | 20240102 | 120200 | 1809129120 | 2290 | 2290 | 2290 | 2290 | 1 |
| 434 | 20240102 | 120100 | 1809126830 | 2285 | 2290 | 2290 | 2285 | 2210 |
| 435 | 20240102 | 120000 | 1804065935 | 2290 | 2290 | 2290 | 2280 | 211 |
| 436 | 20240102 | 115900 | 1803584655 | 2290 | 2290 | 2290 | 2290 | 10 |
| 437 | 20240102 | 115800 | 1803561755 | 2290 | 2285 | 2290 | 2285 | 1100 |
| 438 | 20240102 | 115700 | 1801045660 | 2285 | 2285 | 2285 | 2285 | 29 |
| 439 | 20240102 | 115600 | 1800979395 | 2285 | 2285 | 2285 | 2285 | 228 |
| 440 | 20240102 | 115500 | 1800458415 | 2290 | 2290 | 2290 | 2290 | 39 |
| 441 | 20240102 | 115400 | 1800369105 | 2290 | 2290 | 2295 | 2290 | 597 |
| 442 | 20240102 | 115300 | 1799001875 | 2290 | 2290 | 2295 | 2290 | 2524 |
| 443 | 20240102 | 115200 | 1793221895 | 2290 | 2290 | 2290 | 2290 | 25 |
| 444 | 20240102 | 115100 | 1793164645 | 2285 | 2285 | 2285 | 2285 | 771 |
| 445 | 20240102 | 115000 | 1791402910 | 2285 | 2285 | 2285 | 2280 | 40 |
| 446 | 20240102 | 114900 | 1791311515 | 2285 | 2285 | 2285 | 2285 | 211 |
| 447 | 20240102 | 114800 | 1790829380 | 2285 | 2285 | 2285 | 2285 | 97 |
| 448 | 20240102 | 114700 | 1790607735 | 2280 | 2280 | 2280 | 2280 | 0 |
| 449 | 20240102 | 114600 | 1790607735 | 2280 | 2280 | 2280 | 2280 | 30 |
| 450 | 20240102 | 114500 | 1790539335 | 2280 | 2280 | 2280 | 2280 | 481 |
| 451 | 20240102 | 114400 | 1789442655 | 2275 | 2275 | 2275 | 2275 | 22 |
| 452 | 20240102 | 114300 | 1789392605 | 2275 | 2275 | 2275 | 2275 | 847 |
| 453 | 20240102 | 114200 | 1787465680 | 2275 | 2275 | 2275 | 2275 | 1 |
| 454 | 20240102 | 114100 | 1787463405 | 2275 | 2275 | 2275 | 2275 | 0 |
| 455 | 20240102 | 114000 | 1787463405 | 2275 | 2280 | 2280 | 2275 | 524 |
| 456 | 20240102 | 113900 | 1786270945 | 2280 | 2280 | 2280 | 2280 | 15 |
| 457 | 20240102 | 113800 | 1786236745 | 2275 | 2275 | 2280 | 2275 | 232 |
| 458 | 20240102 | 113700 | 1785708440 | 2280 | 2280 | 2280 | 2280 | 69 |
| 459 | 20240102 | 113600 | 1785551120 | 2280 | 2280 | 2280 | 2280 | 406 |
| 460 | 20240102 | 113500 | 1784625440 | 2280 | 2275 | 2280 | 2275 | 1890 |
| 461 | 20240102 | 113400 | 1780316740 | 2275 | 2275 | 2275 | 2275 | 0 |
| 462 | 20240102 | 113300 | 1780316740 | 2275 | 2275 | 2275 | 2275 | 1700 |
| 463 | 20240102 | 113200 | 1776449240 | 2275 | 2275 | 2275 | 2275 | 349 |
| 464 | 20240102 | 113100 | 1775655265 | 2275 | 2275 | 2275 | 2275 | 30 |
| 465 | 20240102 | 113000 | 1775587015 | 2280 | 2280 | 2280 | 2280 | 20 |
| 466 | 20240102 | 112900 | 1775541415 | 2280 | 2280 | 2280 | 2280 | 92 |
| 467 | 20240102 | 112800 | 1775331655 | 2280 | 2280 | 2280 | 2280 | 122 |
| 468 | 20240102 | 112700 | 1775053495 | 2280 | 2285 | 2285 | 2280 | 2370 |
| 469 | 20240102 | 112600 | 1769647045 | 2280 | 2280 | 2280 | 2280 | 236 |
| 470 | 20240102 | 112500 | 1769108965 | 2285 | 2285 | 2285 | 2285 | 42 |
| 471 | 20240102 | 112400 | 1769012995 | 2285 | 2280 | 2285 | 2280 | 144 |
| 472 | 20240102 | 112300 | 1768684175 | 2280 | 2290 | 2290 | 2260 | 22304 |
| 473 | 20240102 | 112200 | 1718113125 | 2290 | 2280 | 2290 | 2280 | 305 |
| 474 | 20240102 | 112100 | 1717417445 | 2280 | 2280 | 2280 | 2280 | 0 |
| 475 | 20240102 | 112000 | 1717417445 | 2280 | 2285 | 2285 | 2275 | 5917 |
| 476 | 20240102 | 111900 | 1703932260 | 2285 | 2285 | 2285 | 2285 | 102 |
| 477 | 20240102 | 111800 | 1703699190 | 2275 | 2290 | 2290 | 2275 | 4180 |
| 478 | 20240102 | 111700 | 1694162185 | 2285 | 2285 | 2285 | 2285 | 1756 |
| 479 | 20240102 | 111600 | 1690149725 | 2285 | 2280 | 2285 | 2280 | 1166 |
| 480 | 20240102 | 111500 | 1687491185 | 2280 | 2275 | 2285 | 2275 | 3900 |
| 481 | 20240102 | 111400 | 1678599425 | 2275 | 2280 | 2280 | 2275 | 2867 |
| 482 | 20240102 | 111300 | 1672068100 | 2280 | 2285 | 2285 | 2280 | 3136 |
| 483 | 20240102 | 111200 | 1664914320 | 2290 | 2290 | 2290 | 2290 | 0 |
| 484 | 20240102 | 111100 | 1664914320 | 2290 | 2285 | 2290 | 2285 | 17 |
| 485 | 20240102 | 111000 | 1664875440 | 2285 | 2290 | 2290 | 2280 | 147 |
| 486 | 20240102 | 110900 | 1664540200 | 2280 | 2285 | 2285 | 2280 | 1393 |
| 487 | 20240102 | 110800 | 1661361100 | 2285 | 2285 | 2285 | 2285 | 585 |
| 488 | 20240102 | 110700 | 1660024375 | 2280 | 2280 | 2280 | 2280 | 4 |
| 489 | 20240102 | 110600 | 1660015255 | 2280 | 2285 | 2285 | 2280 | 4860 |
| 490 | 20240102 | 110500 | 1648933360 | 2285 | 2280 | 2285 | 2280 | 2298 |
| 491 | 20240102 | 110400 | 1643692415 | 2275 | 2280 | 2280 | 2275 | 3271 |
| 492 | 20240102 | 110300 | 1636247185 | 2275 | 2285 | 2285 | 2270 | 10056 |
| 493 | 20240102 | 110200 | 1613346190 | 2285 | 2290 | 2290 | 2285 | 1881 |
| 494 | 20240102 | 110100 | 1609046385 | 2285 | 2285 | 2290 | 2285 | 794 |
| 495 | 20240102 | 110000 | 1607229570 | 2285 | 2290 | 2290 | 2285 | 356 |
| 496 | 20240102 | 105900 | 1606415085 | 2285 | 2285 | 2290 | 2285 | 2883 |
| 497 | 20240102 | 105800 | 1599826720 | 2285 | 2295 | 2295 | 2280 | 17058 |
| 498 | 20240102 | 105700 | 1560874905 | 2295 | 2295 | 2295 | 2290 | 2401 |
| 499 | 20240102 | 105600 | 1555367065 | 2295 | 2300 | 2300 | 2295 | 863 |
| 500 | 20240102 | 105500 | 1553382640 | 2300 | 2295 | 2300 | 2290 | 1170 |
| 501 | 20240102 | 105400 | 1550695475 | 2295 | 2295 | 2295 | 2290 | 836 |
| 502 | 20240102 | 105300 | 1548780010 | 2295 | 2285 | 2295 | 2285 | 1438 |
| 503 | 20240102 | 105200 | 1545493970 | 2285 | 2290 | 2290 | 2285 | 3137 |
| 504 | 20240102 | 105100 | 1538323565 | 2290 | 2300 | 2300 | 2285 | 40624 |
| 505 | 20240102 | 105000 | 1445246395 | 2300 | 2295 | 2300 | 2295 | 1593 |
| 506 | 20240102 | 104900 | 1441584210 | 2300 | 2300 | 2300 | 2300 | 836 |
| 507 | 20240102 | 104800 | 1439661410 | 2300 | 2300 | 2300 | 2300 | 6270 |
| 508 | 20240102 | 104700 | 1425240410 | 2300 | 2310 | 2310 | 2300 | 4458 |
| 509 | 20240102 | 104600 | 1414960430 | 2310 | 2310 | 2310 | 2305 | 5481 |
| 510 | 20240102 | 104500 | 1402299345 | 2310 | 2305 | 2310 | 2305 | 437 |
| 511 | 20240102 | 104400 | 1401290800 | 2300 | 2300 | 2310 | 2295 | 5392 |
| 512 | 20240102 | 104300 | 1388853290 | 2290 | 2295 | 2295 | 2290 | 7065 |
| 513 | 20240102 | 104200 | 1372642890 | 2295 | 2295 | 2295 | 2290 | 6834 |
| 514 | 20240102 | 104100 | 1356989220 | 2300 | 2305 | 2305 | 2300 | 734 |
| 515 | 20240102 | 104000 | 1355300200 | 2310 | 2295 | 2310 | 2290 | 3127 |
| 516 | 20240102 | 103900 | 1348124550 | 2290 | 2295 | 2300 | 2290 | 12860 |
| 517 | 20240102 | 103800 | 1318654945 | 2295 | 2300 | 2300 | 2290 | 36329 |
| 518 | 20240102 | 103700 | 1235209340 | 2305 | 2310 | 2310 | 2305 | 8910 |
| 519 | 20240102 | 103600 | 1214669635 | 2310 | 2315 | 2315 | 2305 | 1295 |
| 520 | 20240102 | 103500 | 1211683400 | 2310 | 2310 | 2315 | 2305 | 3410 |
| 521 | 20240102 | 103400 | 1203810750 | 2310 | 2315 | 2315 | 2305 | 6280 |
| 522 | 20240102 | 103300 | 1189322470 | 2315 | 2320 | 2325 | 2310 | 8373 |
| 523 | 20240102 | 103200 | 1169914890 | 2325 | 2325 | 2325 | 2315 | 10483 |
| 524 | 20240102 | 103100 | 1145597220 | 2320 | 2320 | 2320 | 2315 | 6604 |
| 525 | 20240102 | 103000 | 1130277195 | 2320 | 2320 | 2325 | 2315 | 10688 |
| 526 | 20240102 | 102900 | 1105498820 | 2320 | 2320 | 2325 | 2310 | 51041 |
| 527 | 20240102 | 102800 | 987210195 | 2320 | 2315 | 2325 | 2310 | 5259 |
| 528 | 20240102 | 102700 | 975015105 | 2320 | 2320 | 2320 | 2310 | 8393 |
| 529 | 20240102 | 102600 | 955573310 | 2320 | 2315 | 2320 | 2305 | 9890 |
| 530 | 20240102 | 102500 | 932652805 | 2310 | 2330 | 2330 | 2305 | 42909 |
| 531 | 20240102 | 102400 | 833063245 | 2330 | 2305 | 2345 | 2305 | 73584 |
| 532 | 20240102 | 102300 | 661945340 | 2300 | 2295 | 2315 | 2295 | 44774 |
| 533 | 20240102 | 102200 | 558798960 | 2300 | 2305 | 2305 | 2285 | 15078 |
| 534 | 20240102 | 102100 | 524136225 | 2305 | 2280 | 2310 | 2280 | 20651 |
| 535 | 20240102 | 102000 | 476628225 | 2280 | 2300 | 2305 | 2275 | 19018 |
| 536 | 20240102 | 101900 | 433133525 | 2300 | 2300 | 2315 | 2280 | 56848 |
| 537 | 20240102 | 101800 | 302411670 | 2295 | 2265 | 2315 | 2260 | 55275 |
| 538 | 20240102 | 101700 | 175777160 | 2260 | 2255 | 2260 | 2255 | 7275 |
| 539 | 20240102 | 101600 | 159340810 | 2255 | 2255 | 2260 | 2250 | 2169 |
| 540 | 20240102 | 101500 | 154450865 | 2255 | 2240 | 2255 | 2240 | 29429 |
| 541 | 20240102 | 101400 | 88254190 | 2240 | 2240 | 2240 | 2240 | 2454 |
| 542 | 20240102 | 101300 | 82757230 | 2240 | 2240 | 2240 | 2240 | 913 |
| 543 | 20240102 | 101200 | 80712110 | 2240 | 2240 | 2240 | 2240 | 1 |
| 544 | 20240102 | 101100 | 80709870 | 2245 | 2240 | 2245 | 2240 | 721 |
| 545 | 20240102 | 101000 | 79091820 | 2240 | 2245 | 2245 | 2240 | 300 |
| 546 | 20240102 | 100900 | 78419570 | 2245 | 2240 | 2245 | 2240 | 3079 |
| 547 | 20240102 | 100800 | 71515105 | 2245 | 2245 | 2250 | 2245 | 1158 |
| 548 | 20240102 | 100700 | 68910395 | 2245 | 2250 | 2255 | 2245 | 1762 |
| 549 | 20240102 | 100600 | 64946965 | 2250 | 2245 | 2250 | 2240 | 3408 |
| 550 | 20240102 | 100500 | 57289170 | 2245 | 2245 | 2250 | 2245 | 477 |
| 551 | 20240102 | 100400 | 56218180 | 2250 | 2245 | 2250 | 2245 | 5924 |
| 552 | 20240102 | 100300 | 42913570 | 2240 | 2235 | 2240 | 2220 | 8972 |
| 553 | 20240102 | 100200 | 22903255 | 2235 | 2235 | 2235 | 2235 | 170 |
| 554 | 20240102 | 100100 | 22523305 | 2235 | 2235 | 2235 | 2230 | 1951 |
| 555 | 20240102 | 100000 | 18165545 | 2240 | 2245 | 2245 | 2240 | 8094 |