31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 192600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 3 | 20240110 | 192500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20240110 | 192400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20240110 | 192300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20240110 | 192200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20240110 | 192100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20240110 | 192000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20240110 | 191900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20240110 | 191800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20240110 | 191700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20240110 | 191600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20240110 | 191500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20240110 | 191400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20240110 | 191300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20240110 | 191200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20240110 | 191100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20240110 | 191000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20240110 | 190900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20240110 | 190800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20240110 | 190700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20240110 | 190600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20240110 | 190500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20240110 | 190400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20240110 | 190300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20240110 | 190200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20240110 | 190100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20240110 | 190000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20240110 | 185900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20240110 | 185800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20240110 | 185700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20240110 | 185600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 33 | 20240110 | 185500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20240110 | 185400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20240110 | 185300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20240110 | 185200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20240110 | 185100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20240110 | 185000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20240110 | 184900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20240110 | 184800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20240110 | 184700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20240110 | 184600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20240110 | 184500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20240110 | 184400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20240110 | 184300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20240110 | 184200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20240110 | 184100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20240110 | 184000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20240110 | 183900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20240110 | 183800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20240110 | 183700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20240110 | 183600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20240110 | 183500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20240110 | 183400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20240110 | 183300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20240110 | 183200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20240110 | 183100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20240110 | 183000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20240110 | 182900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20240110 | 182800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20240110 | 182700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20240110 | 182600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 63 | 20240110 | 182500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20240110 | 182400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20240110 | 182300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20240110 | 182200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20240110 | 182100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20240110 | 182000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20240110 | 181900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20240110 | 181800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20240110 | 181700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20240110 | 181600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20240110 | 181500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20240110 | 181400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20240110 | 181300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20240110 | 181200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20240110 | 181100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20240110 | 181000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20240110 | 180900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20240110 | 180800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20240110 | 180700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20240110 | 180600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20240110 | 180500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20240110 | 180400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20240110 | 180300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20240110 | 180200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20240110 | 180100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20240110 | 180000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20240110 | 175900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20240110 | 175800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20240110 | 175700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20240110 | 175600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 93 | 20240110 | 175500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20240110 | 175400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20240110 | 175300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20240110 | 175200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20240110 | 175100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20240110 | 175000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20240110 | 174900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20240110 | 174800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20240110 | 174700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20240110 | 174600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20240110 | 174500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20240110 | 174400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20240110 | 174300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20240110 | 174200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20240110 | 174100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20240110 | 174000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20240110 | 173900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20240110 | 173800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20240110 | 173700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20240110 | 173600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20240110 | 173500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20240110 | 173400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20240110 | 173300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20240110 | 173200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20240110 | 173100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20240110 | 173000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20240110 | 172900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20240110 | 172800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20240110 | 172700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20240110 | 172600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 123 | 20240110 | 172500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20240110 | 172400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20240110 | 172300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20240110 | 172200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20240110 | 172100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20240110 | 172000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20240110 | 171900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20240110 | 171800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20240110 | 171700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20240110 | 171600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20240110 | 171500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20240110 | 171400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20240110 | 171300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20240110 | 171200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20240110 | 171100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20240110 | 171000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20240110 | 170900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20240110 | 170800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20240110 | 170700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20240110 | 170600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20240110 | 170500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20240110 | 170400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20240110 | 170300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20240110 | 170200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20240110 | 170100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20240110 | 170000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20240110 | 165900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20240110 | 165800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20240110 | 165700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20240110 | 165600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 153 | 20240110 | 165500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20240110 | 165400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20240110 | 165300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20240110 | 165200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20240110 | 165100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20240110 | 165000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20240110 | 164900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20240110 | 164800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20240110 | 164700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20240110 | 164600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20240110 | 164500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20240110 | 164400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20240110 | 164300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20240110 | 164200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20240110 | 164100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20240110 | 164000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20240110 | 163900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20240110 | 163800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20240110 | 163700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20240110 | 163600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20240110 | 163500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20240110 | 163400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20240110 | 163300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20240110 | 163200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20240110 | 163100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20240110 | 163000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20240110 | 162900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20240110 | 162800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20240110 | 162700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20240110 | 162600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 183 | 20240110 | 162500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 184 | 20240110 | 162400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 185 | 20240110 | 162300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 186 | 20240110 | 162200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 187 | 20240110 | 162100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 188 | 20240110 | 162000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 189 | 20240110 | 161900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 190 | 20240110 | 161800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 191 | 20240110 | 161700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 192 | 20240110 | 161600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 193 | 20240110 | 161500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 194 | 20240110 | 161400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 195 | 20240110 | 161300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 196 | 20240110 | 161200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 197 | 20240110 | 161100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 198 | 20240110 | 161000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 199 | 20240110 | 160900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 200 | 20240110 | 160800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 201 | 20240110 | 160700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 202 | 20240110 | 160600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 203 | 20240110 | 160500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 204 | 20240110 | 160400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 205 | 20240110 | 160300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 206 | 20240110 | 160200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 207 | 20240110 | 160100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 208 | 20240110 | 160000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 209 | 20240110 | 155900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 210 | 20240110 | 155800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 211 | 20240110 | 155700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 212 | 20240110 | 155600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 213 | 20240110 | 155500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 214 | 20240110 | 155400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 215 | 20240110 | 155300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 216 | 20240110 | 155200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 217 | 20240110 | 155100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 218 | 20240110 | 155000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 219 | 20240110 | 154900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 220 | 20240110 | 154800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 221 | 20240110 | 154700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 222 | 20240110 | 154600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 223 | 20240110 | 154500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 224 | 20240110 | 154400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 225 | 20240110 | 154300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 226 | 20240110 | 154200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 227 | 20240110 | 154100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 228 | 20240110 | 154000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 229 | 20240110 | 153900 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 230 | 20240110 | 153800 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 231 | 20240110 | 153700 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 232 | 20240110 | 153600 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 233 | 20240110 | 153500 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 234 | 20240110 | 153400 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 235 | 20240110 | 153300 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 236 | 20240110 | 153200 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 237 | 20240110 | 153100 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 0 |
| 238 | 20240110 | 153000 | 3133214770 | 7470 | 7470 | 7470 | 7470 | 8401 |
| 239 | 20240110 | 152900 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 240 | 20240110 | 152800 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 241 | 20240110 | 152700 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 242 | 20240110 | 152600 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 243 | 20240110 | 152500 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 244 | 20240110 | 152400 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 245 | 20240110 | 152300 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 246 | 20240110 | 152200 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 247 | 20240110 | 152100 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 248 | 20240110 | 152000 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 0 |
| 249 | 20240110 | 151900 | 3070459300 | 7480 | 7480 | 7480 | 7480 | 154 |
| 250 | 20240110 | 151800 | 3069307380 | 7500 | 7500 | 7500 | 7490 | 109 |
| 251 | 20240110 | 151700 | 3068490930 | 7490 | 7480 | 7490 | 7480 | 1095 |
| 252 | 20240110 | 151600 | 3060291080 | 7480 | 7460 | 7480 | 7460 | 3252 |
| 253 | 20240110 | 151500 | 3035993240 | 7460 | 7460 | 7460 | 7460 | 80 |
| 254 | 20240110 | 151400 | 3035396440 | 7460 | 7450 | 7460 | 7420 | 3062 |
| 255 | 20240110 | 151300 | 3012640860 | 7460 | 7480 | 7480 | 7460 | 2558 |
| 256 | 20240110 | 151200 | 2993534630 | 7480 | 7480 | 7480 | 7480 | 1 |
| 257 | 20240110 | 151100 | 2993527150 | 7470 | 7470 | 7470 | 7470 | 799 |
| 258 | 20240110 | 151000 | 2987558620 | 7470 | 7460 | 7470 | 7460 | 270 |
| 259 | 20240110 | 150900 | 2985544320 | 7460 | 7470 | 7470 | 7460 | 1599 |
| 260 | 20240110 | 150800 | 2973612820 | 7480 | 7480 | 7490 | 7480 | 1009 |
| 261 | 20240110 | 150700 | 2966065440 | 7480 | 7470 | 7480 | 7470 | 773 |
| 262 | 20240110 | 150600 | 2960291100 | 7460 | 7460 | 7460 | 7460 | 187 |
| 263 | 20240110 | 150500 | 2958896080 | 7460 | 7460 | 7460 | 7460 | 360 |
| 264 | 20240110 | 150400 | 2956210480 | 7460 | 7460 | 7460 | 7460 | 33 |
| 265 | 20240110 | 150300 | 2955964300 | 7460 | 7460 | 7460 | 7460 | 500 |
| 266 | 20240110 | 150200 | 2952234300 | 7450 | 7450 | 7450 | 7450 | 0 |
| 267 | 20240110 | 150100 | 2952234300 | 7450 | 7460 | 7460 | 7450 | 677 |
| 268 | 20240110 | 150000 | 2947190640 | 7460 | 7470 | 7470 | 7460 | 988 |
| 269 | 20240110 | 145900 | 2939819730 | 7470 | 7470 | 7470 | 7470 | 317 |
| 270 | 20240110 | 145800 | 2937451740 | 7470 | 7470 | 7470 | 7470 | 64 |
| 271 | 20240110 | 145700 | 2936973660 | 7460 | 7460 | 7460 | 7460 | 100 |
| 272 | 20240110 | 145600 | 2936227660 | 7460 | 7460 | 7460 | 7460 | 0 |
| 273 | 20240110 | 145500 | 2936227660 | 7460 | 7450 | 7460 | 7450 | 1843 |
| 274 | 20240110 | 145400 | 2922488900 | 7450 | 7450 | 7450 | 7450 | 0 |
| 275 | 20240110 | 145300 | 2922488900 | 7450 | 7450 | 7450 | 7450 | 0 |
| 276 | 20240110 | 145200 | 2922488900 | 7450 | 7450 | 7450 | 7450 | 1501 |
| 277 | 20240110 | 145100 | 2911306450 | 7420 | 7420 | 7420 | 7420 | 0 |
| 278 | 20240110 | 145000 | 2911306450 | 7420 | 7420 | 7420 | 7420 | 222 |
| 279 | 20240110 | 144900 | 2909659210 | 7430 | 7430 | 7430 | 7430 | 369 |
| 280 | 20240110 | 144800 | 2906917540 | 7430 | 7430 | 7430 | 7430 | 516 |
| 281 | 20240110 | 144700 | 2903083660 | 7440 | 7460 | 7460 | 7440 | 1022 |
| 282 | 20240110 | 144600 | 2895474770 | 7460 | 7460 | 7460 | 7460 | 501 |
| 283 | 20240110 | 144500 | 2891737310 | 7460 | 7460 | 7470 | 7460 | 1622 |
| 284 | 20240110 | 144400 | 2879627430 | 7470 | 7460 | 7470 | 7450 | 4093 |
| 285 | 20240110 | 144300 | 2849093900 | 7460 | 7390 | 7460 | 7390 | 2893 |
| 286 | 20240110 | 144200 | 2827676020 | 7380 | 7380 | 7380 | 7380 | 135 |
| 287 | 20240110 | 144100 | 2826679720 | 7390 | 7370 | 7390 | 7370 | 345 |
| 288 | 20240110 | 144000 | 2824135280 | 7370 | 7370 | 7370 | 7360 | 961 |
| 289 | 20240110 | 143900 | 2817053750 | 7390 | 7370 | 7390 | 7370 | 1945 |
| 290 | 20240110 | 143800 | 2802718900 | 7360 | 7370 | 7390 | 7360 | 3836 |
| 291 | 20240110 | 143700 | 2774467980 | 7370 | 7380 | 7380 | 7370 | 2422 |
| 292 | 20240110 | 143600 | 2756614030 | 7380 | 7380 | 7390 | 7380 | 2683 |
| 293 | 20240110 | 143500 | 2736806470 | 7370 | 7390 | 7390 | 7370 | 873 |
| 294 | 20240110 | 143400 | 2730361200 | 7390 | 7390 | 7400 | 7390 | 929 |
| 295 | 20240110 | 143300 | 2723495740 | 7400 | 7400 | 7400 | 7380 | 2154 |
| 296 | 20240110 | 143200 | 2707580840 | 7400 | 7420 | 7430 | 7400 | 16558 |
| 297 | 20240110 | 143100 | 2584947180 | 7420 | 7430 | 7430 | 7420 | 1457 |
| 298 | 20240110 | 143000 | 2574135880 | 7430 | 7440 | 7440 | 7430 | 4334 |
| 299 | 20240110 | 142900 | 2541932810 | 7450 | 7450 | 7450 | 7450 | 57 |
| 300 | 20240110 | 142800 | 2541508160 | 7460 | 7430 | 7460 | 7420 | 2161 |
| 301 | 20240110 | 142700 | 2525453510 | 7430 | 7430 | 7430 | 7430 | 1550 |
| 302 | 20240110 | 142600 | 2513937010 | 7430 | 7450 | 7450 | 7430 | 85 |
| 303 | 20240110 | 142500 | 2513304860 | 7450 | 7450 | 7450 | 7450 | 937 |
| 304 | 20240110 | 142400 | 2506324210 | 7440 | 7430 | 7440 | 7430 | 24 |
| 305 | 20240110 | 142300 | 2506145660 | 7430 | 7440 | 7440 | 7430 | 679 |
| 306 | 20240110 | 142200 | 2501098280 | 7440 | 7440 | 7440 | 7440 | 155 |
| 307 | 20240110 | 142100 | 2499945080 | 7450 | 7430 | 7450 | 7430 | 1686 |
| 308 | 20240110 | 142000 | 2487416700 | 7430 | 7440 | 7450 | 7430 | 1280 |
| 309 | 20240110 | 141900 | 2477903860 | 7440 | 7440 | 7450 | 7440 | 152 |
| 310 | 20240110 | 141800 | 2476772800 | 7430 | 7430 | 7430 | 7430 | 171 |
| 311 | 20240110 | 141700 | 2475502270 | 7460 | 7430 | 7460 | 7430 | 2236 |
| 312 | 20240110 | 141600 | 2458888760 | 7430 | 7430 | 7430 | 7430 | 1000 |
| 313 | 20240110 | 141500 | 2451458760 | 7430 | 7430 | 7430 | 7430 | 693 |
| 314 | 20240110 | 141400 | 2446309770 | 7430 | 7430 | 7440 | 7430 | 1416 |
| 315 | 20240110 | 141300 | 2435788790 | 7420 | 7460 | 7460 | 7420 | 4858 |
| 316 | 20240110 | 141200 | 2399637980 | 7450 | 7460 | 7460 | 7450 | 1348 |
| 317 | 20240110 | 141100 | 2389583900 | 7470 | 7480 | 7480 | 7470 | 511 |
| 318 | 20240110 | 141000 | 2385766620 | 7480 | 7470 | 7490 | 7470 | 1369 |
| 319 | 20240110 | 140900 | 2375539300 | 7480 | 7470 | 7480 | 7470 | 1697 |
| 320 | 20240110 | 140800 | 2362861850 | 7470 | 7490 | 7490 | 7470 | 1715 |
| 321 | 20240110 | 140700 | 2350030620 | 7490 | 7490 | 7490 | 7490 | 550 |
| 322 | 20240110 | 140600 | 2345911120 | 7490 | 7530 | 7530 | 7490 | 1253 |
| 323 | 20240110 | 140500 | 2336511450 | 7500 | 7530 | 7530 | 7500 | 723 |
| 324 | 20240110 | 140400 | 2331080660 | 7530 | 7530 | 7530 | 7530 | 119 |
| 325 | 20240110 | 140300 | 2330184590 | 7530 | 7510 | 7530 | 7510 | 1610 |
| 326 | 20240110 | 140200 | 2318092470 | 7510 | 7510 | 7510 | 7510 | 1 |
| 327 | 20240110 | 140100 | 2318084960 | 7510 | 7500 | 7510 | 7500 | 5000 |
| 328 | 20240110 | 140000 | 2280572410 | 7510 | 7490 | 7510 | 7490 | 912 |
| 329 | 20240110 | 135900 | 2273738300 | 7490 | 7490 | 7490 | 7490 | 52 |
| 330 | 20240110 | 135800 | 2273348820 | 7490 | 7490 | 7490 | 7490 | 1015 |
| 331 | 20240110 | 135700 | 2265746470 | 7490 | 7480 | 7490 | 7480 | 2632 |
| 332 | 20240110 | 135600 | 2246054950 | 7490 | 7500 | 7500 | 7490 | 1748 |
| 333 | 20240110 | 135500 | 2232959190 | 7500 | 7500 | 7500 | 7490 | 3092 |
| 334 | 20240110 | 135400 | 2209783190 | 7500 | 7500 | 7500 | 7500 | 845 |
| 335 | 20240110 | 135300 | 2203445690 | 7490 | 7510 | 7510 | 7490 | 3990 |
| 336 | 20240110 | 135200 | 2173543430 | 7510 | 7490 | 7510 | 7480 | 2915 |
| 337 | 20240110 | 135100 | 2151677330 | 7490 | 7480 | 7500 | 7470 | 5779 |
| 338 | 20240110 | 135000 | 2108455470 | 7480 | 7410 | 7500 | 7410 | 7278 |
| 339 | 20240110 | 134900 | 2054139130 | 7410 | 7410 | 7410 | 7410 | 959 |
| 340 | 20240110 | 134800 | 2047032940 | 7410 | 7410 | 7410 | 7410 | 543 |
| 341 | 20240110 | 134700 | 2043009310 | 7410 | 7400 | 7410 | 7400 | 1029 |
| 342 | 20240110 | 134600 | 2035388600 | 7400 | 7400 | 7400 | 7400 | 4101 |
| 343 | 20240110 | 134500 | 2005041200 | 7400 | 7410 | 7410 | 7400 | 1875 |
| 344 | 20240110 | 134400 | 1991151380 | 7410 | 7410 | 7410 | 7410 | 1565 |
| 345 | 20240110 | 134300 | 1979554730 | 7410 | 7420 | 7420 | 7410 | 1369 |
| 346 | 20240110 | 134200 | 1969406000 | 7420 | 7420 | 7420 | 7410 | 1929 |
| 347 | 20240110 | 134100 | 1955095820 | 7420 | 7420 | 7420 | 7410 | 1624 |
| 348 | 20240110 | 134000 | 1943059160 | 7420 | 7420 | 7420 | 7420 | 878 |
| 349 | 20240110 | 133900 | 1936544400 | 7420 | 7420 | 7420 | 7420 | 50 |
| 350 | 20240110 | 133800 | 1936173400 | 7420 | 7420 | 7450 | 7420 | 500 |
| 351 | 20240110 | 133700 | 1932463180 | 7470 | 7440 | 7470 | 7420 | 685 |
| 352 | 20240110 | 133600 | 1927363280 | 7430 | 7430 | 7430 | 7430 | 0 |
| 353 | 20240110 | 133500 | 1927363280 | 7430 | 7430 | 7430 | 7430 | 0 |
| 354 | 20240110 | 133400 | 1927363280 | 7430 | 7440 | 7440 | 7430 | 1501 |
| 355 | 20240110 | 133300 | 1916210710 | 7440 | 7440 | 7440 | 7440 | 853 |
| 356 | 20240110 | 133200 | 1909864390 | 7440 | 7440 | 7440 | 7440 | 0 |
| 357 | 20240110 | 133100 | 1909864390 | 7440 | 7450 | 7450 | 7440 | 306 |
| 358 | 20240110 | 133000 | 1907585750 | 7450 | 7450 | 7450 | 7450 | 0 |
| 359 | 20240110 | 132900 | 1907585750 | 7450 | 7460 | 7460 | 7450 | 201 |
| 360 | 20240110 | 132800 | 1906087300 | 7470 | 7470 | 7470 | 7470 | 1305 |
| 361 | 20240110 | 132700 | 1896338950 | 7500 | 7470 | 7500 | 7470 | 365 |
| 362 | 20240110 | 132600 | 1893612370 | 7470 | 7470 | 7470 | 7430 | 870 |
| 363 | 20240110 | 132500 | 1887138180 | 7510 | 7450 | 7510 | 7430 | 2507 |
| 364 | 20240110 | 132400 | 1868379220 | 7460 | 7450 | 7540 | 7450 | 1349 |
| 365 | 20240110 | 132300 | 1858279330 | 7450 | 7450 | 7450 | 7450 | 0 |
| 366 | 20240110 | 132200 | 1858279330 | 7450 | 7430 | 7450 | 7430 | 22 |
| 367 | 20240110 | 132100 | 1858115830 | 7430 | 7430 | 7430 | 7430 | 22 |
| 368 | 20240110 | 132000 | 1857952370 | 7430 | 7430 | 7430 | 7430 | 1175 |
| 369 | 20240110 | 131900 | 1849222120 | 7430 | 7430 | 7430 | 7430 | 4383 |
| 370 | 20240110 | 131800 | 1816656430 | 7430 | 7430 | 7430 | 7430 | 160 |
| 371 | 20240110 | 131700 | 1815467630 | 7430 | 7440 | 7440 | 7430 | 1345 |
| 372 | 20240110 | 131600 | 1805469830 | 7450 | 7450 | 7450 | 7440 | 6334 |
| 373 | 20240110 | 131500 | 1758284700 | 7460 | 7480 | 7480 | 7460 | 6734 |
| 374 | 20240110 | 131400 | 1708001620 | 7480 | 7500 | 7500 | 7480 | 14 |
| 375 | 20240110 | 131300 | 1707896720 | 7480 | 7500 | 7500 | 7480 | 502 |
| 376 | 20240110 | 131200 | 1704132600 | 7490 | 7480 | 7490 | 7480 | 10 |
| 377 | 20240110 | 131100 | 1704057710 | 7480 | 7480 | 7480 | 7480 | 2 |
| 378 | 20240110 | 131000 | 1704042750 | 7480 | 7480 | 7480 | 7480 | 114 |
| 379 | 20240110 | 130900 | 1703190030 | 7480 | 7480 | 7480 | 7470 | 926 |
| 380 | 20240110 | 130800 | 1696267260 | 7470 | 7470 | 7470 | 7470 | 287 |
| 381 | 20240110 | 130700 | 1694123370 | 7470 | 7480 | 7480 | 7470 | 69 |
| 382 | 20240110 | 130600 | 1693607930 | 7470 | 7470 | 7470 | 7470 | 696 |
| 383 | 20240110 | 130500 | 1688408810 | 7470 | 7480 | 7480 | 7470 | 5298 |
| 384 | 20240110 | 130400 | 1648796520 | 7490 | 7490 | 7490 | 7490 | 11 |
| 385 | 20240110 | 130300 | 1648714130 | 7490 | 7490 | 7490 | 7490 | 3 |
| 386 | 20240110 | 130200 | 1648691660 | 7480 | 7490 | 7490 | 7480 | 1742 |
| 387 | 20240110 | 130100 | 1635661460 | 7490 | 7490 | 7490 | 7490 | 45 |
| 388 | 20240110 | 130000 | 1635324410 | 7490 | 7490 | 7490 | 7490 | 75 |
| 389 | 20240110 | 125900 | 1634762660 | 7490 | 7490 | 7490 | 7490 | 3 |
| 390 | 20240110 | 125800 | 1634740190 | 7490 | 7490 | 7490 | 7480 | 52 |
| 391 | 20240110 | 125700 | 1634351110 | 7490 | 7490 | 7490 | 7490 | 35 |
| 392 | 20240110 | 125600 | 1634088960 | 7490 | 7490 | 7490 | 7490 | 5 |
| 393 | 20240110 | 125500 | 1634051510 | 7490 | 7490 | 7490 | 7490 | 0 |
| 394 | 20240110 | 125400 | 1634051510 | 7490 | 7490 | 7490 | 7480 | 186 |
| 395 | 20240110 | 125300 | 1632659370 | 7490 | 7500 | 7500 | 7490 | 97 |
| 396 | 20240110 | 125200 | 1631932830 | 7490 | 7490 | 7490 | 7490 | 0 |
| 397 | 20240110 | 125100 | 1631932830 | 7490 | 7490 | 7490 | 7490 | 226 |
| 398 | 20240110 | 125000 | 1630240090 | 7480 | 7490 | 7490 | 7480 | 443 |
| 399 | 20240110 | 124900 | 1626926250 | 7490 | 7490 | 7490 | 7490 | 70 |
| 400 | 20240110 | 124800 | 1626401950 | 7490 | 7490 | 7490 | 7490 | 120 |
| 401 | 20240110 | 124700 | 1625503150 | 7480 | 7480 | 7480 | 7480 | 81 |
| 402 | 20240110 | 124600 | 1624897270 | 7480 | 7490 | 7490 | 7480 | 116 |
| 403 | 20240110 | 124500 | 1624029580 | 7490 | 7490 | 7490 | 7490 | 180 |
| 404 | 20240110 | 124400 | 1622681380 | 7490 | 7490 | 7490 | 7490 | 100 |
| 405 | 20240110 | 124300 | 1621932380 | 7480 | 7480 | 7480 | 7480 | 200 |
| 406 | 20240110 | 124200 | 1620436380 | 7490 | 7490 | 7490 | 7490 | 111 |
| 407 | 20240110 | 124100 | 1619604990 | 7490 | 7490 | 7490 | 7490 | 30 |
| 408 | 20240110 | 124000 | 1619380290 | 7490 | 7490 | 7490 | 7490 | 29 |
| 409 | 20240110 | 123900 | 1619163080 | 7490 | 7490 | 7490 | 7490 | 12 |
| 410 | 20240110 | 123800 | 1619073200 | 7490 | 7490 | 7490 | 7490 | 11 |
| 411 | 20240110 | 123700 | 1618990810 | 7490 | 7490 | 7490 | 7490 | 1 |
| 412 | 20240110 | 123600 | 1618983320 | 7490 | 7490 | 7490 | 7480 | 54 |
| 413 | 20240110 | 123500 | 1618579350 | 7490 | 7490 | 7490 | 7490 | 0 |
| 414 | 20240110 | 123400 | 1618579350 | 7490 | 7490 | 7490 | 7490 | 4053 |
| 415 | 20240110 | 123300 | 1588222380 | 7490 | 7490 | 7490 | 7490 | 152 |
| 416 | 20240110 | 123200 | 1587083900 | 7490 | 7490 | 7490 | 7490 | 610 |
| 417 | 20240110 | 123100 | 1582515000 | 7500 | 7500 | 7500 | 7500 | 5 |
| 418 | 20240110 | 123000 | 1582477500 | 7500 | 7500 | 7500 | 7500 | 131 |
| 419 | 20240110 | 122900 | 1581495000 | 7490 | 7510 | 7510 | 7490 | 201 |
| 420 | 20240110 | 122800 | 1579989490 | 7500 | 7500 | 7500 | 7500 | 9 |
| 421 | 20240110 | 122700 | 1579921990 | 7500 | 7500 | 7500 | 7500 | 0 |
| 422 | 20240110 | 122600 | 1579921990 | 7500 | 7500 | 7500 | 7500 | 5954 |
| 423 | 20240110 | 122500 | 1535266990 | 7500 | 7510 | 7510 | 7500 | 428 |
| 424 | 20240110 | 122400 | 1532055710 | 7540 | 7540 | 7540 | 7540 | 2 |
| 425 | 20240110 | 122300 | 1532040630 | 7510 | 7510 | 7510 | 7510 | 0 |
| 426 | 20240110 | 122200 | 1532040630 | 7510 | 7510 | 7510 | 7510 | 363 |
| 427 | 20240110 | 122100 | 1529314500 | 7550 | 7550 | 7550 | 7550 | 2 |
| 428 | 20240110 | 122000 | 1529299400 | 7550 | 7510 | 7550 | 7510 | 9 |
| 429 | 20240110 | 121900 | 1529231640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 430 | 20240110 | 121800 | 1529231640 | 7500 | 7530 | 7540 | 7500 | 899 |
| 431 | 20240110 | 121700 | 1522477030 | 7510 | 7510 | 7510 | 7510 | 90 |
| 432 | 20240110 | 121600 | 1521801130 | 7510 | 7510 | 7510 | 7510 | 11 |
| 433 | 20240110 | 121500 | 1521718520 | 7510 | 7510 | 7510 | 7510 | 178 |
| 434 | 20240110 | 121400 | 1520381740 | 7500 | 7500 | 7500 | 7500 | 248 |
| 435 | 20240110 | 121300 | 1518521740 | 7500 | 7500 | 7500 | 7500 | 1 |
| 436 | 20240110 | 121200 | 1518514240 | 7490 | 7490 | 7490 | 7490 | 53 |
| 437 | 20240110 | 121100 | 1518117270 | 7490 | 7490 | 7490 | 7490 | 400 |
| 438 | 20240110 | 121000 | 1515121270 | 7500 | 7500 | 7500 | 7500 | 451 |
| 439 | 20240110 | 120900 | 1511738770 | 7500 | 7500 | 7500 | 7500 | 0 |
| 440 | 20240110 | 120800 | 1511738770 | 7500 | 7500 | 7500 | 7500 | 0 |
| 441 | 20240110 | 120700 | 1511738770 | 7500 | 7500 | 7500 | 7500 | 0 |
| 442 | 20240110 | 120600 | 1511738770 | 7500 | 7500 | 7500 | 7500 | 0 |
| 443 | 20240110 | 120500 | 1511738770 | 7500 | 7500 | 7500 | 7500 | 7 |
| 444 | 20240110 | 120400 | 1511686270 | 7500 | 7500 | 7500 | 7500 | 932 |
| 445 | 20240110 | 120300 | 1504696270 | 7530 | 7530 | 7530 | 7530 | 0 |
| 446 | 20240110 | 120200 | 1504696270 | 7530 | 7530 | 7530 | 7530 | 2 |
| 447 | 20240110 | 120100 | 1504681210 | 7500 | 7510 | 7530 | 7500 | 25 |
| 448 | 20240110 | 120000 | 1504493450 | 7530 | 7530 | 7530 | 7530 | 1 |
| 449 | 20240110 | 115900 | 1504485920 | 7520 | 7510 | 7520 | 7510 | 356 |
| 450 | 20240110 | 115800 | 1501809810 | 7520 | 7500 | 7520 | 7500 | 1741 |
| 451 | 20240110 | 115700 | 1488743600 | 7500 | 7500 | 7500 | 7500 | 110 |
| 452 | 20240110 | 115600 | 1487918600 | 7500 | 7500 | 7500 | 7500 | 0 |
| 453 | 20240110 | 115500 | 1487918600 | 7500 | 7500 | 7500 | 7500 | 151 |
| 454 | 20240110 | 115400 | 1486786100 | 7480 | 7500 | 7500 | 7480 | 601 |
| 455 | 20240110 | 115300 | 1482290600 | 7480 | 7480 | 7480 | 7480 | 9 |
| 456 | 20240110 | 115200 | 1482223280 | 7500 | 7500 | 7500 | 7500 | 101 |
| 457 | 20240110 | 115100 | 1481465780 | 7480 | 7480 | 7480 | 7480 | 10 |
| 458 | 20240110 | 115000 | 1481390980 | 7500 | 7500 | 7500 | 7500 | 50 |
| 459 | 20240110 | 114900 | 1481015980 | 7500 | 7500 | 7500 | 7500 | 0 |
| 460 | 20240110 | 114800 | 1481015980 | 7500 | 7480 | 7500 | 7480 | 55 |
| 461 | 20240110 | 114700 | 1480604560 | 7500 | 7500 | 7500 | 7500 | 0 |
| 462 | 20240110 | 114600 | 1480604560 | 7500 | 7500 | 7510 | 7490 | 1102 |
| 463 | 20240110 | 114500 | 1472348760 | 7500 | 7500 | 7500 | 7500 | 0 |
| 464 | 20240110 | 114400 | 1472348760 | 7500 | 7500 | 7500 | 7500 | 107 |
| 465 | 20240110 | 114300 | 1471546260 | 7500 | 7500 | 7500 | 7500 | 1 |
| 466 | 20240110 | 114200 | 1471538760 | 7470 | 7490 | 7490 | 7470 | 4000 |
| 467 | 20240110 | 114100 | 1441643900 | 7490 | 7490 | 7490 | 7490 | 0 |
| 468 | 20240110 | 114000 | 1441643900 | 7490 | 7490 | 7490 | 7490 | 0 |
| 469 | 20240110 | 113900 | 1441643900 | 7490 | 7490 | 7490 | 7490 | 4 |
| 470 | 20240110 | 113800 | 1441613940 | 7490 | 7510 | 7510 | 7490 | 3 |
| 471 | 20240110 | 113700 | 1441591450 | 7490 | 7480 | 7490 | 7480 | 55 |
| 472 | 20240110 | 113600 | 1441180000 | 7490 | 7490 | 7490 | 7490 | 162 |
| 473 | 20240110 | 113500 | 1439966620 | 7510 | 7510 | 7510 | 7510 | 10 |
| 474 | 20240110 | 113400 | 1439891520 | 7510 | 7510 | 7510 | 7510 | 0 |
| 475 | 20240110 | 113300 | 1439891520 | 7510 | 7510 | 7510 | 7510 | 1 |
| 476 | 20240110 | 113200 | 1439884010 | 7510 | 7510 | 7510 | 7510 | 0 |
| 477 | 20240110 | 113100 | 1439884010 | 7510 | 7480 | 7510 | 7480 | 1603 |
| 478 | 20240110 | 113000 | 1427855270 | 7470 | 7470 | 7470 | 7470 | 1 |
| 479 | 20240110 | 112900 | 1427847800 | 7470 | 7470 | 7470 | 7470 | 425 |
| 480 | 20240110 | 112800 | 1424673050 | 7470 | 7470 | 7470 | 7470 | 364 |
| 481 | 20240110 | 112700 | 1421953970 | 7470 | 7470 | 7470 | 7470 | 842 |
| 482 | 20240110 | 112600 | 1415664230 | 7470 | 7480 | 7480 | 7470 | 485 |
| 483 | 20240110 | 112500 | 1412039580 | 7480 | 7480 | 7480 | 7480 | 220 |
| 484 | 20240110 | 112400 | 1410393980 | 7500 | 7500 | 7500 | 7500 | 10 |
| 485 | 20240110 | 112300 | 1410318980 | 7470 | 7490 | 7490 | 7470 | 158 |
| 486 | 20240110 | 112200 | 1409136290 | 7490 | 7480 | 7490 | 7480 | 53 |
| 487 | 20240110 | 112100 | 1408739840 | 7470 | 7470 | 7470 | 7470 | 83 |
| 488 | 20240110 | 112000 | 1408119830 | 7470 | 7480 | 7480 | 7470 | 165 |
| 489 | 20240110 | 111900 | 1406885640 | 7480 | 7480 | 7480 | 7480 | 66 |
| 490 | 20240110 | 111800 | 1406391960 | 7470 | 7470 | 7470 | 7470 | 1483 |
| 491 | 20240110 | 111700 | 1395313950 | 7460 | 7460 | 7460 | 7460 | 9 |
| 492 | 20240110 | 111600 | 1395246810 | 7460 | 7470 | 7470 | 7460 | 1638 |
| 493 | 20240110 | 111500 | 1383027290 | 7470 | 7470 | 7470 | 7470 | 1743 |
| 494 | 20240110 | 111400 | 1370007080 | 7480 | 7490 | 7490 | 7470 | 2587 |
| 495 | 20240110 | 111300 | 1350662100 | 7490 | 7490 | 7490 | 7490 | 501 |
| 496 | 20240110 | 111200 | 1346909610 | 7490 | 7490 | 7490 | 7490 | 133 |
| 497 | 20240110 | 111100 | 1345913440 | 7500 | 7510 | 7510 | 7500 | 600 |
| 498 | 20240110 | 111000 | 1341413430 | 7500 | 7520 | 7520 | 7500 | 507 |
| 499 | 20240110 | 110900 | 1337607590 | 7520 | 7510 | 7520 | 7510 | 3 |
| 500 | 20240110 | 110800 | 1337585050 | 7510 | 7510 | 7510 | 7510 | 2 |
| 501 | 20240110 | 110700 | 1337570030 | 7520 | 7520 | 7520 | 7520 | 11 |
| 502 | 20240110 | 110600 | 1337487310 | 7500 | 7510 | 7510 | 7500 | 855 |
| 503 | 20240110 | 110500 | 1331070510 | 7510 | 7510 | 7510 | 7510 | 458 |
| 504 | 20240110 | 110400 | 1327630930 | 7510 | 7520 | 7520 | 7510 | 79 |
| 505 | 20240110 | 110300 | 1327037140 | 7510 | 7510 | 7520 | 7510 | 101 |
| 506 | 20240110 | 110200 | 1326277760 | 7520 | 7520 | 7520 | 7520 | 0 |
| 507 | 20240110 | 110100 | 1326277760 | 7520 | 7520 | 7520 | 7520 | 0 |
| 508 | 20240110 | 110000 | 1326277760 | 7520 | 7520 | 7520 | 7520 | 506 |
| 509 | 20240110 | 105900 | 1322472640 | 7520 | 7520 | 7520 | 7520 | 0 |
| 510 | 20240110 | 105800 | 1322472640 | 7520 | 7520 | 7520 | 7520 | 38 |
| 511 | 20240110 | 105700 | 1322186880 | 7520 | 7520 | 7520 | 7520 | 0 |
| 512 | 20240110 | 105600 | 1322186880 | 7520 | 7510 | 7520 | 7510 | 296 |
| 513 | 20240110 | 105500 | 1319963910 | 7510 | 7510 | 7510 | 7510 | 600 |
| 514 | 20240110 | 105400 | 1315457910 | 7510 | 7520 | 7550 | 7510 | 452 |
| 515 | 20240110 | 105300 | 1312061200 | 7520 | 7520 | 7520 | 7520 | 80 |
| 516 | 20240110 | 105200 | 1311459600 | 7520 | 7510 | 7520 | 7510 | 34 |
| 517 | 20240110 | 105100 | 1311203930 | 7510 | 7510 | 7510 | 7510 | 529 |
| 518 | 20240110 | 105000 | 1307231140 | 7510 | 7530 | 7530 | 7510 | 988 |
| 519 | 20240110 | 104900 | 1299801380 | 7540 | 7540 | 7540 | 7540 | 15 |
| 520 | 20240110 | 104800 | 1299688280 | 7550 | 7550 | 7550 | 7550 | 11 |
| 521 | 20240110 | 104700 | 1299605230 | 7550 | 7550 | 7550 | 7550 | 1 |
| 522 | 20240110 | 104600 | 1299597680 | 7540 | 7540 | 7540 | 7540 | 59 |
| 523 | 20240110 | 104500 | 1299152820 | 7550 | 7550 | 7550 | 7550 | 3 |
| 524 | 20240110 | 104400 | 1299130170 | 7540 | 7540 | 7540 | 7540 | 0 |
| 525 | 20240110 | 104300 | 1299130170 | 7540 | 7540 | 7540 | 7540 | 134 |
| 526 | 20240110 | 104200 | 1298119810 | 7540 | 7540 | 7540 | 7540 | 0 |
| 527 | 20240110 | 104100 | 1298119810 | 7540 | 7540 | 7540 | 7540 | 1 |
| 528 | 20240110 | 104000 | 1298112270 | 7540 | 7510 | 7540 | 7510 | 16 |
| 529 | 20240110 | 103900 | 1297992020 | 7510 | 7520 | 7520 | 7510 | 332 |
| 530 | 20240110 | 103800 | 1295495790 | 7540 | 7540 | 7540 | 7540 | 0 |
| 531 | 20240110 | 103700 | 1295495790 | 7540 | 7540 | 7540 | 7540 | 881 |
| 532 | 20240110 | 103600 | 1288853050 | 7540 | 7520 | 7540 | 7520 | 2218 |
| 533 | 20240110 | 103500 | 1272173660 | 7520 | 7510 | 7520 | 7510 | 1005 |
| 534 | 20240110 | 103400 | 1264616110 | 7480 | 7500 | 7510 | 7480 | 1165 |
| 535 | 20240110 | 103300 | 1255874360 | 7470 | 7480 | 7480 | 7470 | 1284 |
| 536 | 20240110 | 103200 | 1246282660 | 7470 | 7490 | 7490 | 7470 | 632 |
| 537 | 20240110 | 103100 | 1241557690 | 7480 | 7480 | 7480 | 7480 | 300 |
| 538 | 20240110 | 103000 | 1239313690 | 7480 | 7480 | 7500 | 7480 | 1953 |
| 539 | 20240110 | 102900 | 1224704990 | 7480 | 7490 | 7490 | 7480 | 5219 |
| 540 | 20240110 | 102800 | 1185653830 | 7490 | 7500 | 7500 | 7490 | 1124 |
| 541 | 20240110 | 102700 | 1177228760 | 7500 | 7480 | 7500 | 7480 | 4156 |
| 542 | 20240110 | 102600 | 1146069000 | 7480 | 7500 | 7500 | 7470 | 6508 |
| 543 | 20240110 | 102500 | 1097379840 | 7500 | 7500 | 7500 | 7490 | 3865 |
| 544 | 20240110 | 102400 | 1068399100 | 7500 | 7520 | 7520 | 7500 | 3079 |
| 545 | 20240110 | 102300 | 1045279880 | 7520 | 7520 | 7520 | 7510 | 830 |
| 546 | 20240110 | 102200 | 1039038590 | 7530 | 7520 | 7530 | 7520 | 27 |
| 547 | 20240110 | 102100 | 1038835540 | 7520 | 7520 | 7520 | 7520 | 594 |
| 548 | 20240110 | 102000 | 1034368660 | 7520 | 7520 | 7530 | 7520 | 751 |
| 549 | 20240110 | 101900 | 1028719580 | 7520 | 7510 | 7520 | 7510 | 1531 |
| 550 | 20240110 | 101800 | 1017208460 | 7510 | 7530 | 7530 | 7510 | 2753 |
| 551 | 20240110 | 101700 | 996517710 | 7530 | 7530 | 7530 | 7530 | 1957 |
| 552 | 20240110 | 101600 | 981781500 | 7540 | 7530 | 7540 | 7530 | 505 |
| 553 | 20240110 | 101500 | 977977800 | 7550 | 7550 | 7550 | 7540 | 453 |
| 554 | 20240110 | 101400 | 974561920 | 7550 | 7550 | 7550 | 7550 | 3 |
| 555 | 20240110 | 101300 | 974539270 | 7550 | 7550 | 7550 | 7550 | 164 |
| 556 | 20240110 | 101200 | 973301070 | 7550 | 7530 | 7550 | 7530 | 102 |
| 557 | 20240110 | 101100 | 972532950 | 7530 | 7530 | 7530 | 7510 | 3479 |
| 558 | 20240110 | 101000 | 946389380 | 7530 | 7540 | 7550 | 7530 | 819 |
| 559 | 20240110 | 100900 | 940221720 | 7540 | 7540 | 7560 | 7540 | 209 |
| 560 | 20240110 | 100800 | 938645840 | 7530 | 7530 | 7530 | 7530 | 846 |
| 561 | 20240110 | 100700 | 932275460 | 7530 | 7560 | 7560 | 7530 | 5440 |
| 562 | 20240110 | 100600 | 891312080 | 7570 | 7560 | 7570 | 7530 | 4482 |
| 563 | 20240110 | 100500 | 857479610 | 7570 | 7570 | 7570 | 7570 | 0 |
| 564 | 20240110 | 100400 | 857479610 | 7570 | 7570 | 7570 | 7570 | 116 |
| 565 | 20240110 | 100300 | 856601490 | 7570 | 7560 | 7570 | 7560 | 201 |
| 566 | 20240110 | 100200 | 855081110 | 7560 | 7570 | 7570 | 7560 | 719 |
| 567 | 20240110 | 100100 | 849640280 | 7570 | 7570 | 7570 | 7570 | 1 |
| 568 | 20240110 | 100000 | 849632710 | 7570 | 7570 | 7570 | 7570 | 200 |
| 569 | 20240110 | 095900 | 848118710 | 7570 | 7580 | 7580 | 7570 | 1815 |
| 570 | 20240110 | 095800 | 834376800 | 7580 | 7580 | 7590 | 7580 | 191 |
| 571 | 20240110 | 095700 | 832928920 | 7590 | 7590 | 7590 | 7590 | 6 |
| 572 | 20240110 | 095600 | 832883380 | 7580 | 7580 | 7580 | 7570 | 3795 |
| 573 | 20240110 | 095500 | 804119400 | 7590 | 7590 | 7590 | 7590 | 3 |
| 574 | 20240110 | 095400 | 804096630 | 7590 | 7590 | 7590 | 7590 | 0 |
| 575 | 20240110 | 095300 | 804096630 | 7590 | 7590 | 7590 | 7590 | 314 |
| 576 | 20240110 | 095200 | 801713370 | 7590 | 7590 | 7600 | 7590 | 560 |
| 577 | 20240110 | 095100 | 797462960 | 7600 | 7570 | 7600 | 7570 | 615 |
| 578 | 20240110 | 095000 | 792804740 | 7580 | 7570 | 7580 | 7570 | 643 |
| 579 | 20240110 | 094900 | 787932230 | 7570 | 7560 | 7570 | 7560 | 924 |
| 580 | 20240110 | 094800 | 780941650 | 7570 | 7560 | 7570 | 7560 | 11 |
| 581 | 20240110 | 094700 | 780858480 | 7560 | 7560 | 7560 | 7560 | 111 |
| 582 | 20240110 | 094600 | 780019320 | 7570 | 7570 | 7570 | 7570 | 0 |
| 583 | 20240110 | 094500 | 780019320 | 7570 | 7570 | 7570 | 7560 | 1420 |
| 584 | 20240110 | 094400 | 769272480 | 7570 | 7570 | 7570 | 7570 | 693 |
| 585 | 20240110 | 094300 | 764026470 | 7560 | 7560 | 7560 | 7560 | 200 |
| 586 | 20240110 | 094200 | 762514470 | 7560 | 7600 | 7600 | 7560 | 73 |
| 587 | 20240110 | 094100 | 761960590 | 7560 | 7570 | 7590 | 7560 | 1048 |
| 588 | 20240110 | 094000 | 754020500 | 7580 | 7580 | 7580 | 7570 | 817 |
| 589 | 20240110 | 093900 | 747834900 | 7580 | 7580 | 7580 | 7580 | 262 |
| 590 | 20240110 | 093800 | 745848940 | 7570 | 7560 | 7570 | 7560 | 449 |
| 591 | 20240110 | 093700 | 742453080 | 7560 | 7540 | 7560 | 7540 | 303 |
| 592 | 20240110 | 093600 | 740166220 | 7540 | 7550 | 7550 | 7530 | 584 |
| 593 | 20240110 | 093500 | 735761830 | 7530 | 7550 | 7550 | 7530 | 4245 |
| 594 | 20240110 | 093400 | 703764440 | 7550 | 7560 | 7560 | 7550 | 3451 |
| 595 | 20240110 | 093300 | 677702420 | 7550 | 7550 | 7550 | 7550 | 582 |
| 596 | 20240110 | 093200 | 673308320 | 7550 | 7570 | 7590 | 7550 | 3536 |
| 597 | 20240110 | 093100 | 646567350 | 7570 | 7570 | 7570 | 7570 | 85 |
| 598 | 20240110 | 093000 | 645923900 | 7570 | 7570 | 7570 | 7560 | 1683 |
| 599 | 20240110 | 092900 | 633195620 | 7570 | 7570 | 7570 | 7570 | 10 |
| 600 | 20240110 | 092800 | 633119920 | 7560 | 7580 | 7580 | 7560 | 5192 |
| 601 | 20240110 | 092700 | 593802800 | 7590 | 7600 | 7600 | 7590 | 501 |
| 602 | 20240110 | 092600 | 589995690 | 7580 | 7580 | 7600 | 7580 | 1097 |
| 603 | 20240110 | 092500 | 581680410 | 7590 | 7600 | 7610 | 7590 | 581 |
| 604 | 20240110 | 092400 | 577265460 | 7600 | 7600 | 7600 | 7600 | 48 |
| 605 | 20240110 | 092300 | 576900660 | 7590 | 7580 | 7590 | 7580 | 129 |
| 606 | 20240110 | 092200 | 575922820 | 7600 | 7610 | 7620 | 7590 | 2947 |
| 607 | 20240110 | 092100 | 553531280 | 7600 | 7600 | 7600 | 7600 | 235 |
| 608 | 20240110 | 092000 | 551745280 | 7630 | 7600 | 7630 | 7600 | 660 |
| 609 | 20240110 | 091900 | 546729250 | 7600 | 7610 | 7610 | 7600 | 1005 |
| 610 | 20240110 | 091800 | 539090040 | 7600 | 7600 | 7600 | 7600 | 1206 |
| 611 | 20240110 | 091700 | 529924440 | 7570 | 7590 | 7590 | 7570 | 1337 |
| 612 | 20240110 | 091600 | 519797310 | 7600 | 7690 | 7690 | 7600 | 1482 |
| 613 | 20240110 | 091500 | 508514550 | 7690 | 7600 | 7750 | 7550 | 9236 |
| 614 | 20240110 | 091400 | 438385970 | 7600 | 7610 | 7620 | 7600 | 1310 |
| 615 | 20240110 | 091300 | 428414520 | 7610 | 7610 | 7620 | 7610 | 1453 |
| 616 | 20240110 | 091200 | 417356060 | 7590 | 7590 | 7610 | 7590 | 3540 |
| 617 | 20240110 | 091100 | 390483140 | 7600 | 7610 | 7610 | 7600 | 2653 |
| 618 | 20240110 | 091000 | 370314060 | 7610 | 7620 | 7640 | 7600 | 1376 |
| 619 | 20240110 | 090900 | 359836370 | 7620 | 7630 | 7640 | 7620 | 2473 |
| 620 | 20240110 | 090800 | 340985190 | 7630 | 7640 | 7650 | 7630 | 1564 |
| 621 | 20240110 | 090700 | 329048410 | 7630 | 7650 | 7650 | 7530 | 11381 |
| 622 | 20240110 | 090600 | 242460560 | 7620 | 7680 | 7680 | 7620 | 6047 |
| 623 | 20240110 | 090500 | 196258210 | 7660 | 7730 | 7730 | 7660 | 8716 |
| 624 | 20240110 | 090400 | 129246240 | 7720 | 7730 | 7730 | 7720 | 701 |
| 625 | 20240110 | 090300 | 123831720 | 7730 | 7750 | 7750 | 7720 | 1448 |
| 626 | 20240110 | 090200 | 112634020 | 7750 | 7800 | 7800 | 7730 | 3266 |
| 627 | 20240110 | 090100 | 87326960 | 7760 | 7780 | 7780 | 7750 | 3315 |
| 628 | 20240110 | 090000 | 61586360 | 7800 | 7800 | 7810 | 7760 | 7902 |