30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 192200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 3 | 20240103 | 192100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 4 | 20240103 | 192000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 5 | 20240103 | 191900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 6 | 20240103 | 191800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 7 | 20240103 | 191700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 8 | 20240103 | 191600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 9 | 20240103 | 191500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 10 | 20240103 | 191400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 11 | 20240103 | 191300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 12 | 20240103 | 191200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 13 | 20240103 | 191100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 14 | 20240103 | 191000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 15 | 20240103 | 190900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 16 | 20240103 | 190800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 17 | 20240103 | 190700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 18 | 20240103 | 190600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 19 | 20240103 | 190500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 20 | 20240103 | 190400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 21 | 20240103 | 190300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 22 | 20240103 | 190200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 23 | 20240103 | 190100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 24 | 20240103 | 190000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 25 | 20240103 | 185900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 26 | 20240103 | 185800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 27 | 20240103 | 185700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 28 | 20240103 | 185600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 29 | 20240103 | 185500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 30 | 20240103 | 185400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 31 | 20240103 | 185300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 32 | 20240103 | 185200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 33 | 20240103 | 185100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 34 | 20240103 | 185000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 35 | 20240103 | 184900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 36 | 20240103 | 184800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 37 | 20240103 | 184700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 38 | 20240103 | 184600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 39 | 20240103 | 184500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 40 | 20240103 | 184400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 41 | 20240103 | 184300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 42 | 20240103 | 184200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 43 | 20240103 | 184100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 44 | 20240103 | 184000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 45 | 20240103 | 183900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 46 | 20240103 | 183800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 47 | 20240103 | 183700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 48 | 20240103 | 183600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 49 | 20240103 | 183500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 50 | 20240103 | 183400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 51 | 20240103 | 183300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 52 | 20240103 | 183200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 53 | 20240103 | 183100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 54 | 20240103 | 183000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 55 | 20240103 | 182900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 56 | 20240103 | 182800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 57 | 20240103 | 182700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 58 | 20240103 | 182600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 59 | 20240103 | 182500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 60 | 20240103 | 182400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 61 | 20240103 | 182300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 62 | 20240103 | 182200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 63 | 20240103 | 182100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 64 | 20240103 | 182000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 65 | 20240103 | 181900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 66 | 20240103 | 181800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 67 | 20240103 | 181700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 68 | 20240103 | 181600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 69 | 20240103 | 181500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 70 | 20240103 | 181400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 71 | 20240103 | 181300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 72 | 20240103 | 181200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 73 | 20240103 | 181100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 74 | 20240103 | 181000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 75 | 20240103 | 180900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 76 | 20240103 | 180800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 77 | 20240103 | 180700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 78 | 20240103 | 180600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 79 | 20240103 | 180500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 80 | 20240103 | 180400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 81 | 20240103 | 180300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 82 | 20240103 | 180200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 83 | 20240103 | 180100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 84 | 20240103 | 180000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 85 | 20240103 | 175900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 86 | 20240103 | 175800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 87 | 20240103 | 175700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 88 | 20240103 | 175600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 89 | 20240103 | 175500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 90 | 20240103 | 175400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 91 | 20240103 | 175300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 92 | 20240103 | 175200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 93 | 20240103 | 175100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 94 | 20240103 | 175000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 95 | 20240103 | 174900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 96 | 20240103 | 174800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 97 | 20240103 | 174700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 98 | 20240103 | 174600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 99 | 20240103 | 174500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 100 | 20240103 | 174400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 101 | 20240103 | 174300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 102 | 20240103 | 174200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 103 | 20240103 | 174100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 104 | 20240103 | 174000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 105 | 20240103 | 173900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 106 | 20240103 | 173800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 107 | 20240103 | 173700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 108 | 20240103 | 173600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 109 | 20240103 | 173500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 110 | 20240103 | 173400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 111 | 20240103 | 173300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 112 | 20240103 | 173200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 113 | 20240103 | 173100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 114 | 20240103 | 173000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 115 | 20240103 | 172900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 116 | 20240103 | 172800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 117 | 20240103 | 172700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 118 | 20240103 | 172600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 119 | 20240103 | 172500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 120 | 20240103 | 172400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 121 | 20240103 | 172300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 122 | 20240103 | 172200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 123 | 20240103 | 172100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 124 | 20240103 | 172000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 125 | 20240103 | 171900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 126 | 20240103 | 171800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 127 | 20240103 | 171700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 128 | 20240103 | 171600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 129 | 20240103 | 171500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 130 | 20240103 | 171400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 131 | 20240103 | 171300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 132 | 20240103 | 171200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 133 | 20240103 | 171100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 134 | 20240103 | 171000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 135 | 20240103 | 170900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 136 | 20240103 | 170800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 137 | 20240103 | 170700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 138 | 20240103 | 170600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 139 | 20240103 | 170500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 140 | 20240103 | 170400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 141 | 20240103 | 170300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 142 | 20240103 | 170200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 143 | 20240103 | 170100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 144 | 20240103 | 170000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 145 | 20240103 | 165900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 146 | 20240103 | 165800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 147 | 20240103 | 165700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 148 | 20240103 | 165600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 149 | 20240103 | 165500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 150 | 20240103 | 165400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 151 | 20240103 | 165300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 152 | 20240103 | 165200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 153 | 20240103 | 165100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 154 | 20240103 | 165000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 155 | 20240103 | 164900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 156 | 20240103 | 164800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 157 | 20240103 | 164700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 158 | 20240103 | 164600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 159 | 20240103 | 164500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 160 | 20240103 | 164400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 161 | 20240103 | 164300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 162 | 20240103 | 164200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 163 | 20240103 | 164100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 164 | 20240103 | 164000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 165 | 20240103 | 163900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 166 | 20240103 | 163800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 167 | 20240103 | 163700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 168 | 20240103 | 163600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 169 | 20240103 | 163500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 170 | 20240103 | 163400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 171 | 20240103 | 163300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 172 | 20240103 | 163200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 173 | 20240103 | 163100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 174 | 20240103 | 163000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 175 | 20240103 | 162900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 176 | 20240103 | 162800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 177 | 20240103 | 162700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 178 | 20240103 | 162600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 179 | 20240103 | 162500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 180 | 20240103 | 162400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 181 | 20240103 | 162300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 182 | 20240103 | 162200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 183 | 20240103 | 162100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 184 | 20240103 | 162000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 185 | 20240103 | 161900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 186 | 20240103 | 161800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 187 | 20240103 | 161700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 188 | 20240103 | 161600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 189 | 20240103 | 161500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 190 | 20240103 | 161400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 191 | 20240103 | 161300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 192 | 20240103 | 161200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 193 | 20240103 | 161100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 194 | 20240103 | 161000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 195 | 20240103 | 160900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 196 | 20240103 | 160800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 197 | 20240103 | 160700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 198 | 20240103 | 160600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 199 | 20240103 | 160500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 200 | 20240103 | 160400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 201 | 20240103 | 160300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 202 | 20240103 | 160200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 203 | 20240103 | 160100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 204 | 20240103 | 160000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 205 | 20240103 | 155900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 206 | 20240103 | 155800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 207 | 20240103 | 155700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 208 | 20240103 | 155600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 209 | 20240103 | 155500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 210 | 20240103 | 155400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 211 | 20240103 | 155300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 212 | 20240103 | 155200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 213 | 20240103 | 155100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 214 | 20240103 | 155000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 215 | 20240103 | 154900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 216 | 20240103 | 154800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 217 | 20240103 | 154700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 218 | 20240103 | 154600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 219 | 20240103 | 154500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 220 | 20240103 | 154400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 221 | 20240103 | 154300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 222 | 20240103 | 154200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 223 | 20240103 | 154100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 224 | 20240103 | 154000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 225 | 20240103 | 153900 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 226 | 20240103 | 153800 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 227 | 20240103 | 153700 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 228 | 20240103 | 153600 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 229 | 20240103 | 153500 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 230 | 20240103 | 153400 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 231 | 20240103 | 153300 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 232 | 20240103 | 153200 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 233 | 20240103 | 153100 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 234 | 20240103 | 153000 | 3193006700 | 7340 | 7340 | 7340 | 7340 | 8165 |
| 235 | 20240103 | 152900 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 236 | 20240103 | 152800 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 237 | 20240103 | 152700 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 238 | 20240103 | 152600 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 239 | 20240103 | 152500 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 240 | 20240103 | 152400 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 241 | 20240103 | 152300 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 242 | 20240103 | 152200 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 243 | 20240103 | 152100 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 244 | 20240103 | 152000 | 3133075600 | 7340 | 7340 | 7340 | 7340 | 0 |
| 245 | 20240103 | 151900 | 3133075600 | 7340 | 7340 | 7340 | 7330 | 4204 |
| 246 | 20240103 | 151800 | 3102226840 | 7340 | 7340 | 7340 | 7330 | 1481 |
| 247 | 20240103 | 151700 | 3091356320 | 7330 | 7340 | 7340 | 7330 | 559 |
| 248 | 20240103 | 151600 | 3087254850 | 7330 | 7330 | 7330 | 7330 | 144 |
| 249 | 20240103 | 151500 | 3086199330 | 7330 | 7330 | 7330 | 7330 | 1886 |
| 250 | 20240103 | 151400 | 3072374950 | 7330 | 7340 | 7340 | 7330 | 3266 |
| 251 | 20240103 | 151300 | 3048434960 | 7340 | 7340 | 7340 | 7330 | 949 |
| 252 | 20240103 | 151200 | 3041473000 | 7340 | 7350 | 7350 | 7340 | 21 |
| 253 | 20240103 | 151100 | 3041318660 | 7340 | 7340 | 7340 | 7340 | 10 |
| 254 | 20240103 | 151000 | 3041245260 | 7340 | 7340 | 7340 | 7340 | 1021 |
| 255 | 20240103 | 150900 | 3033751120 | 7350 | 7350 | 7350 | 7340 | 42 |
| 256 | 20240103 | 150800 | 3033442560 | 7350 | 7350 | 7350 | 7340 | 507 |
| 257 | 20240103 | 150700 | 3029716160 | 7340 | 7340 | 7350 | 7340 | 68 |
| 258 | 20240103 | 150600 | 3029217030 | 7330 | 7340 | 7340 | 7330 | 265 |
| 259 | 20240103 | 150500 | 3027274060 | 7330 | 7350 | 7360 | 7330 | 13149 |
| 260 | 20240103 | 150400 | 2930738280 | 7350 | 7360 | 7360 | 7350 | 1753 |
| 261 | 20240103 | 150300 | 2917839850 | 7360 | 7360 | 7370 | 7360 | 410 |
| 262 | 20240103 | 150200 | 2914822190 | 7360 | 7370 | 7370 | 7360 | 2012 |
| 263 | 20240103 | 150100 | 2900013760 | 7370 | 7370 | 7380 | 7370 | 216 |
| 264 | 20240103 | 150000 | 2898421340 | 7380 | 7370 | 7380 | 7370 | 56 |
| 265 | 20240103 | 145900 | 2898008150 | 7370 | 7370 | 7370 | 7360 | 518 |
| 266 | 20240103 | 145800 | 2894190750 | 7370 | 7370 | 7370 | 7360 | 271 |
| 267 | 20240103 | 145700 | 2892194480 | 7360 | 7360 | 7370 | 7360 | 1914 |
| 268 | 20240103 | 145600 | 2878107230 | 7370 | 7370 | 7370 | 7360 | 119 |
| 269 | 20240103 | 145500 | 2877231270 | 7380 | 7380 | 7380 | 7370 | 138 |
| 270 | 20240103 | 145400 | 2876214190 | 7360 | 7380 | 7380 | 7360 | 2065 |
| 271 | 20240103 | 145300 | 2861013640 | 7380 | 7380 | 7380 | 7380 | 2 |
| 272 | 20240103 | 145200 | 2860998880 | 7380 | 7370 | 7380 | 7370 | 688 |
| 273 | 20240103 | 145100 | 2855926430 | 7380 | 7380 | 7380 | 7380 | 27 |
| 274 | 20240103 | 145000 | 2855727170 | 7380 | 7380 | 7380 | 7370 | 131 |
| 275 | 20240103 | 144900 | 2854761670 | 7380 | 7370 | 7380 | 7370 | 464 |
| 276 | 20240103 | 144800 | 2851341980 | 7370 | 7380 | 7380 | 7370 | 73 |
| 277 | 20240103 | 144700 | 2850803440 | 7380 | 7380 | 7380 | 7380 | 31 |
| 278 | 20240103 | 144600 | 2850574660 | 7380 | 7380 | 7380 | 7380 | 101 |
| 279 | 20240103 | 144500 | 2849829280 | 7370 | 7370 | 7370 | 7360 | 301 |
| 280 | 20240103 | 144400 | 2847611060 | 7370 | 7370 | 7370 | 7370 | 0 |
| 281 | 20240103 | 144300 | 2847611060 | 7370 | 7370 | 7370 | 7370 | 929 |
| 282 | 20240103 | 144200 | 2840764330 | 7390 | 7390 | 7390 | 7390 | 31 |
| 283 | 20240103 | 144100 | 2840535240 | 7390 | 7390 | 7390 | 7390 | 110 |
| 284 | 20240103 | 144000 | 2839722340 | 7390 | 7360 | 7390 | 7360 | 2416 |
| 285 | 20240103 | 143900 | 2821904400 | 7360 | 7360 | 7360 | 7360 | 101 |
| 286 | 20240103 | 143800 | 2821161040 | 7360 | 7350 | 7360 | 7350 | 152 |
| 287 | 20240103 | 143700 | 2820043820 | 7350 | 7350 | 7360 | 7340 | 317 |
| 288 | 20240103 | 143600 | 2817713930 | 7350 | 7350 | 7350 | 7340 | 91 |
| 289 | 20240103 | 143500 | 2817045150 | 7350 | 7340 | 7350 | 7340 | 586 |
| 290 | 20240103 | 143400 | 2812743540 | 7350 | 7360 | 7360 | 7350 | 43 |
| 291 | 20240103 | 143300 | 2812427390 | 7350 | 7350 | 7350 | 7350 | 764 |
| 292 | 20240103 | 143200 | 2806811990 | 7340 | 7350 | 7350 | 7340 | 150 |
| 293 | 20240103 | 143100 | 2805710960 | 7350 | 7350 | 7350 | 7350 | 86 |
| 294 | 20240103 | 143000 | 2805078860 | 7350 | 7350 | 7350 | 7340 | 136 |
| 295 | 20240103 | 142900 | 2804079340 | 7350 | 7360 | 7360 | 7340 | 68 |
| 296 | 20240103 | 142800 | 2803579360 | 7360 | 7360 | 7370 | 7360 | 187 |
| 297 | 20240103 | 142700 | 2802203030 | 7360 | 7360 | 7360 | 7360 | 2 |
| 298 | 20240103 | 142600 | 2802188310 | 7340 | 7340 | 7340 | 7340 | 8 |
| 299 | 20240103 | 142500 | 2802129590 | 7340 | 7360 | 7360 | 7340 | 3629 |
| 300 | 20240103 | 142400 | 2775479350 | 7360 | 7360 | 7360 | 7360 | 21 |
| 301 | 20240103 | 142300 | 2775324790 | 7360 | 7360 | 7360 | 7360 | 302 |
| 302 | 20240103 | 142200 | 2773102070 | 7360 | 7360 | 7360 | 7360 | 46 |
| 303 | 20240103 | 142100 | 2772763510 | 7360 | 7360 | 7360 | 7360 | 234 |
| 304 | 20240103 | 142000 | 2771041270 | 7360 | 7360 | 7360 | 7360 | 100 |
| 305 | 20240103 | 141900 | 2770305270 | 7360 | 7360 | 7360 | 7360 | 12 |
| 306 | 20240103 | 141800 | 2770216950 | 7350 | 7350 | 7350 | 7350 | 100 |
| 307 | 20240103 | 141700 | 2769481950 | 7350 | 7350 | 7350 | 7350 | 57 |
| 308 | 20240103 | 141600 | 2769063000 | 7350 | 7350 | 7350 | 7350 | 21 |
| 309 | 20240103 | 141500 | 2768908650 | 7360 | 7340 | 7360 | 7340 | 10 |
| 310 | 20240103 | 141400 | 2768835110 | 7340 | 7340 | 7360 | 7340 | 497 |
| 311 | 20240103 | 141300 | 2765187110 | 7340 | 7360 | 7360 | 7340 | 15 |
| 312 | 20240103 | 141200 | 2765076830 | 7360 | 7360 | 7360 | 7360 | 118 |
| 313 | 20240103 | 141100 | 2764208350 | 7340 | 7340 | 7340 | 7340 | 0 |
| 314 | 20240103 | 141000 | 2764208350 | 7340 | 7340 | 7340 | 7340 | 514 |
| 315 | 20240103 | 140900 | 2760435590 | 7340 | 7350 | 7350 | 7340 | 749 |
| 316 | 20240103 | 140800 | 2754937900 | 7350 | 7350 | 7350 | 7350 | 332 |
| 317 | 20240103 | 140700 | 2752497700 | 7340 | 7350 | 7350 | 7340 | 650 |
| 318 | 20240103 | 140600 | 2747726690 | 7340 | 7340 | 7340 | 7340 | 0 |
| 319 | 20240103 | 140500 | 2747726690 | 7340 | 7350 | 7350 | 7340 | 428 |
| 320 | 20240103 | 140400 | 2744583910 | 7350 | 7350 | 7350 | 7350 | 132 |
| 321 | 20240103 | 140300 | 2743613710 | 7350 | 7350 | 7350 | 7350 | 81 |
| 322 | 20240103 | 140200 | 2743018360 | 7350 | 7350 | 7350 | 7350 | 0 |
| 323 | 20240103 | 140100 | 2743018360 | 7350 | 7360 | 7360 | 7350 | 435 |
| 324 | 20240103 | 140000 | 2739821030 | 7360 | 7360 | 7360 | 7360 | 106 |
| 325 | 20240103 | 135900 | 2739040870 | 7360 | 7350 | 7360 | 7350 | 30 |
| 326 | 20240103 | 135800 | 2738820270 | 7350 | 7350 | 7350 | 7350 | 234 |
| 327 | 20240103 | 135700 | 2737100370 | 7350 | 7350 | 7350 | 7340 | 361 |
| 328 | 20240103 | 135600 | 2734449020 | 7350 | 7350 | 7350 | 7350 | 85 |
| 329 | 20240103 | 135500 | 2733824270 | 7350 | 7340 | 7350 | 7340 | 15 |
| 330 | 20240103 | 135400 | 2733714030 | 7350 | 7350 | 7350 | 7350 | 2 |
| 331 | 20240103 | 135300 | 2733699330 | 7350 | 7350 | 7350 | 7330 | 863 |
| 332 | 20240103 | 135200 | 2727372990 | 7330 | 7340 | 7340 | 7330 | 37 |
| 333 | 20240103 | 135100 | 2727101650 | 7350 | 7340 | 7350 | 7340 | 399 |
| 334 | 20240103 | 135000 | 2724172890 | 7330 | 7340 | 7340 | 7330 | 125 |
| 335 | 20240103 | 134900 | 2723256620 | 7340 | 7330 | 7340 | 7330 | 211 |
| 336 | 20240103 | 134800 | 2721709840 | 7330 | 7340 | 7340 | 7330 | 2528 |
| 337 | 20240103 | 134700 | 2703179500 | 7340 | 7340 | 7340 | 7340 | 198 |
| 338 | 20240103 | 134600 | 2701726180 | 7340 | 7350 | 7350 | 7340 | 1840 |
| 339 | 20240103 | 134500 | 2688218550 | 7350 | 7340 | 7350 | 7340 | 14 |
| 340 | 20240103 | 134400 | 2688115700 | 7350 | 7350 | 7350 | 7350 | 297 |
| 341 | 20240103 | 134300 | 2685932750 | 7350 | 7350 | 7350 | 7340 | 116 |
| 342 | 20240103 | 134200 | 2685081160 | 7350 | 7360 | 7360 | 7350 | 3935 |
| 343 | 20240103 | 134100 | 2656158900 | 7340 | 7360 | 7360 | 7340 | 2182 |
| 344 | 20240103 | 134000 | 2640119310 | 7360 | 7360 | 7360 | 7360 | 941 |
| 345 | 20240103 | 133900 | 2633193550 | 7370 | 7360 | 7370 | 7360 | 522 |
| 346 | 20240103 | 133800 | 2629351570 | 7360 | 7370 | 7370 | 7360 | 67 |
| 347 | 20240103 | 133700 | 2628858430 | 7380 | 7380 | 7380 | 7380 | 163 |
| 348 | 20240103 | 133600 | 2627655490 | 7380 | 7380 | 7380 | 7360 | 41 |
| 349 | 20240103 | 133500 | 2627353110 | 7380 | 7380 | 7380 | 7350 | 704 |
| 350 | 20240103 | 133400 | 2622174460 | 7350 | 7350 | 7350 | 7350 | 200 |
| 351 | 20240103 | 133300 | 2620704460 | 7380 | 7380 | 7390 | 7350 | 1541 |
| 352 | 20240103 | 133200 | 2609361470 | 7390 | 7370 | 7390 | 7370 | 377 |
| 353 | 20240103 | 133100 | 2606577570 | 7370 | 7360 | 7370 | 7360 | 822 |
| 354 | 20240103 | 133000 | 2600527120 | 7360 | 7360 | 7360 | 7360 | 19 |
| 355 | 20240103 | 132900 | 2600387280 | 7360 | 7370 | 7370 | 7360 | 1236 |
| 356 | 20240103 | 132800 | 2591289080 | 7370 | 7360 | 7370 | 7360 | 544 |
| 357 | 20240103 | 132700 | 2587285200 | 7360 | 7350 | 7360 | 7350 | 830 |
| 358 | 20240103 | 132600 | 2581184440 | 7350 | 7350 | 7350 | 7350 | 172 |
| 359 | 20240103 | 132500 | 2579920240 | 7350 | 7360 | 7360 | 7350 | 6274 |
| 360 | 20240103 | 132400 | 2533788580 | 7370 | 7360 | 7370 | 7360 | 239 |
| 361 | 20240103 | 132300 | 2532028650 | 7370 | 7370 | 7370 | 7370 | 550 |
| 362 | 20240103 | 132200 | 2527975150 | 7370 | 7380 | 7380 | 7370 | 114 |
| 363 | 20240103 | 132100 | 2527133970 | 7380 | 7370 | 7380 | 7370 | 366 |
| 364 | 20240103 | 132000 | 2524436490 | 7370 | 7370 | 7370 | 7370 | 101 |
| 365 | 20240103 | 131900 | 2523692120 | 7370 | 7370 | 7370 | 7360 | 1883 |
| 366 | 20240103 | 131800 | 2509827930 | 7370 | 7370 | 7370 | 7370 | 23 |
| 367 | 20240103 | 131700 | 2509658420 | 7360 | 7370 | 7370 | 7360 | 1095 |
| 368 | 20240103 | 131600 | 2501590020 | 7370 | 7370 | 7380 | 7370 | 390 |
| 369 | 20240103 | 131500 | 2498715670 | 7370 | 7370 | 7370 | 7370 | 2205 |
| 370 | 20240103 | 131400 | 2482464820 | 7370 | 7370 | 7370 | 7370 | 500 |
| 371 | 20240103 | 131300 | 2478779820 | 7380 | 7380 | 7380 | 7380 | 2 |
| 372 | 20240103 | 131200 | 2478765060 | 7380 | 7370 | 7380 | 7370 | 122 |
| 373 | 20240103 | 131100 | 2477865900 | 7380 | 7380 | 7380 | 7380 | 235 |
| 374 | 20240103 | 131000 | 2476131600 | 7380 | 7380 | 7380 | 7380 | 1457 |
| 375 | 20240103 | 130900 | 2465378940 | 7380 | 7370 | 7380 | 7370 | 468 |
| 376 | 20240103 | 130800 | 2461926130 | 7370 | 7370 | 7370 | 7370 | 160 |
| 377 | 20240103 | 130700 | 2460746930 | 7370 | 7370 | 7370 | 7370 | 476 |
| 378 | 20240103 | 130600 | 2457238810 | 7370 | 7360 | 7370 | 7360 | 366 |
| 379 | 20240103 | 130500 | 2454544050 | 7360 | 7370 | 7370 | 7360 | 213 |
| 380 | 20240103 | 130400 | 2452976310 | 7370 | 7370 | 7370 | 7370 | 557 |
| 381 | 20240103 | 130300 | 2448871220 | 7370 | 7360 | 7370 | 7360 | 98 |
| 382 | 20240103 | 130200 | 2448149460 | 7360 | 7360 | 7360 | 7360 | 301 |
| 383 | 20240103 | 130100 | 2445934100 | 7360 | 7370 | 7380 | 7350 | 394 |
| 384 | 20240103 | 130000 | 2443031600 | 7350 | 7350 | 7350 | 7350 | 230 |
| 385 | 20240103 | 125900 | 2441341100 | 7340 | 7350 | 7350 | 7330 | 101 |
| 386 | 20240103 | 125800 | 2440599610 | 7330 | 7350 | 7350 | 7330 | 317 |
| 387 | 20240103 | 125700 | 2438270530 | 7340 | 7340 | 7360 | 7340 | 2257 |
| 388 | 20240103 | 125600 | 2421703130 | 7350 | 7350 | 7350 | 7310 | 2222 |
| 389 | 20240103 | 125500 | 2405439660 | 7340 | 7340 | 7350 | 7330 | 331 |
| 390 | 20240103 | 125400 | 2403007120 | 7350 | 7340 | 7360 | 7330 | 1333 |
| 391 | 20240103 | 125300 | 2393227420 | 7340 | 7330 | 7340 | 7330 | 563 |
| 392 | 20240103 | 125200 | 2389097050 | 7320 | 7320 | 7330 | 7320 | 3414 |
| 393 | 20240103 | 125100 | 2364106080 | 7330 | 7330 | 7330 | 7310 | 1044 |
| 394 | 20240103 | 125000 | 2356464090 | 7330 | 7330 | 7330 | 7310 | 1581 |
| 395 | 20240103 | 124900 | 2344877970 | 7300 | 7320 | 7340 | 7300 | 3677 |
| 396 | 20240103 | 124800 | 2317969580 | 7320 | 7320 | 7330 | 7300 | 7656 |
| 397 | 20240103 | 124700 | 2262040500 | 7300 | 7360 | 7360 | 7300 | 25895 |
| 398 | 20240103 | 124600 | 2072515510 | 7360 | 7390 | 7390 | 7360 | 3829 |
| 399 | 20240103 | 124500 | 2044307700 | 7370 | 7390 | 7400 | 7370 | 334 |
| 400 | 20240103 | 124400 | 2041842880 | 7390 | 7400 | 7400 | 7340 | 15453 |
| 401 | 20240103 | 124300 | 1928098240 | 7400 | 7400 | 7400 | 7390 | 1150 |
| 402 | 20240103 | 124200 | 1919595270 | 7400 | 7410 | 7410 | 7400 | 671 |
| 403 | 20240103 | 124100 | 1914629830 | 7420 | 7420 | 7420 | 7420 | 539 |
| 404 | 20240103 | 124000 | 1910630450 | 7430 | 7430 | 7440 | 7400 | 427 |
| 405 | 20240103 | 123900 | 1907460920 | 7430 | 7430 | 7430 | 7420 | 293 |
| 406 | 20240103 | 123800 | 1905284070 | 7390 | 7420 | 7420 | 7390 | 306 |
| 407 | 20240103 | 123700 | 1903020340 | 7400 | 7400 | 7400 | 7400 | 155 |
| 408 | 20240103 | 123600 | 1901873340 | 7400 | 7390 | 7400 | 7390 | 2024 |
| 409 | 20240103 | 123500 | 1886896560 | 7370 | 7370 | 7370 | 7370 | 961 |
| 410 | 20240103 | 123400 | 1879813990 | 7360 | 7360 | 7360 | 7360 | 0 |
| 411 | 20240103 | 123300 | 1879813990 | 7360 | 7400 | 7400 | 7360 | 6957 |
| 412 | 20240103 | 123200 | 1828552150 | 7400 | 7400 | 7400 | 7400 | 612 |
| 413 | 20240103 | 123100 | 1824023350 | 7400 | 7390 | 7400 | 7390 | 5 |
| 414 | 20240103 | 123000 | 1823986390 | 7390 | 7390 | 7390 | 7390 | 87 |
| 415 | 20240103 | 122900 | 1823343460 | 7390 | 7390 | 7400 | 7380 | 1211 |
| 416 | 20240103 | 122800 | 1814403940 | 7400 | 7400 | 7400 | 7400 | 630 |
| 417 | 20240103 | 122700 | 1809741940 | 7400 | 7390 | 7400 | 7380 | 25 |
| 418 | 20240103 | 122600 | 1809557270 | 7370 | 7400 | 7400 | 7370 | 2951 |
| 419 | 20240103 | 122500 | 1787754510 | 7390 | 7370 | 7400 | 7370 | 2398 |
| 420 | 20240103 | 122400 | 1770027370 | 7370 | 7370 | 7370 | 7360 | 2591 |
| 421 | 20240103 | 122300 | 1750938400 | 7370 | 7380 | 7380 | 7370 | 200 |
| 422 | 20240103 | 122200 | 1749463200 | 7380 | 7400 | 7400 | 7340 | 15640 |
| 423 | 20240103 | 122100 | 1634329090 | 7400 | 7400 | 7400 | 7400 | 370 |
| 424 | 20240103 | 122000 | 1631591090 | 7390 | 7390 | 7400 | 7380 | 2828 |
| 425 | 20240103 | 121900 | 1610693940 | 7390 | 7400 | 7410 | 7390 | 9204 |
| 426 | 20240103 | 121800 | 1542609640 | 7400 | 7460 | 7460 | 7390 | 14791 |
| 427 | 20240103 | 121700 | 1432915380 | 7450 | 7460 | 7460 | 7450 | 1960 |
| 428 | 20240103 | 121600 | 1418309840 | 7460 | 7470 | 7470 | 7460 | 357 |
| 429 | 20240103 | 121500 | 1415645030 | 7470 | 7470 | 7480 | 7440 | 536 |
| 430 | 20240103 | 121400 | 1411651950 | 7490 | 7490 | 7490 | 7430 | 11684 |
| 431 | 20240103 | 121300 | 1324486990 | 7490 | 7490 | 7490 | 7480 | 715 |
| 432 | 20240103 | 121200 | 1319132790 | 7500 | 7520 | 7520 | 7500 | 337 |
| 433 | 20240103 | 121100 | 1316598690 | 7520 | 7520 | 7520 | 7520 | 19 |
| 434 | 20240103 | 121000 | 1316455810 | 7520 | 7500 | 7520 | 7500 | 112 |
| 435 | 20240103 | 120900 | 1315613610 | 7520 | 7510 | 7520 | 7480 | 8306 |
| 436 | 20240103 | 120800 | 1253427080 | 7510 | 7510 | 7510 | 7510 | 627 |
| 437 | 20240103 | 120700 | 1248718310 | 7510 | 7520 | 7520 | 7510 | 206 |
| 438 | 20240103 | 120600 | 1247171100 | 7520 | 7520 | 7520 | 7520 | 1 |
| 439 | 20240103 | 120500 | 1247163580 | 7520 | 7520 | 7520 | 7520 | 10 |
| 440 | 20240103 | 120400 | 1247088380 | 7520 | 7510 | 7520 | 7500 | 4382 |
| 441 | 20240103 | 120300 | 1214198850 | 7510 | 7520 | 7520 | 7510 | 515 |
| 442 | 20240103 | 120200 | 1210331070 | 7520 | 7510 | 7530 | 7510 | 553 |
| 443 | 20240103 | 120100 | 1206177000 | 7510 | 7520 | 7520 | 7510 | 139 |
| 444 | 20240103 | 120000 | 1205133090 | 7520 | 7510 | 7540 | 7510 | 642 |
| 445 | 20240103 | 115900 | 1200310640 | 7510 | 7500 | 7540 | 7500 | 465 |
| 446 | 20240103 | 115800 | 1196819300 | 7510 | 7510 | 7510 | 7500 | 186 |
| 447 | 20240103 | 115700 | 1195422540 | 7510 | 7510 | 7510 | 7510 | 263 |
| 448 | 20240103 | 115600 | 1193447410 | 7510 | 7540 | 7540 | 7510 | 1582 |
| 449 | 20240103 | 115500 | 1181563010 | 7540 | 7520 | 7540 | 7510 | 568 |
| 450 | 20240103 | 115400 | 1177287790 | 7500 | 7510 | 7510 | 7500 | 285 |
| 451 | 20240103 | 115300 | 1175149230 | 7540 | 7520 | 7540 | 7490 | 208 |
| 452 | 20240103 | 115200 | 1173588690 | 7480 | 7550 | 7550 | 7480 | 8665 |
| 453 | 20240103 | 115100 | 1108624350 | 7550 | 7550 | 7550 | 7550 | 10 |
| 454 | 20240103 | 115000 | 1108548850 | 7560 | 7550 | 7560 | 7480 | 19551 |
| 455 | 20240103 | 114900 | 961758800 | 7550 | 7540 | 7550 | 7540 | 367 |
| 456 | 20240103 | 114800 | 958991610 | 7540 | 7540 | 7540 | 7540 | 0 |
| 457 | 20240103 | 114700 | 958991610 | 7540 | 7540 | 7540 | 7540 | 211 |
| 458 | 20240103 | 114600 | 957400670 | 7540 | 7570 | 7570 | 7530 | 4043 |
| 459 | 20240103 | 114500 | 926920990 | 7570 | 7570 | 7570 | 7570 | 0 |
| 460 | 20240103 | 114400 | 926920990 | 7570 | 7570 | 7570 | 7570 | 310 |
| 461 | 20240103 | 114300 | 924574290 | 7550 | 7560 | 7560 | 7550 | 320 |
| 462 | 20240103 | 114200 | 922158090 | 7560 | 7550 | 7560 | 7540 | 222 |
| 463 | 20240103 | 114100 | 920482670 | 7540 | 7540 | 7540 | 7540 | 0 |
| 464 | 20240103 | 114000 | 920482670 | 7540 | 7580 | 7580 | 7540 | 16706 |
| 465 | 20240103 | 113900 | 794242680 | 7580 | 7580 | 7580 | 7580 | 53 |
| 466 | 20240103 | 113800 | 793840940 | 7570 | 7580 | 7580 | 7570 | 1290 |
| 467 | 20240103 | 113700 | 784075140 | 7580 | 7580 | 7580 | 7570 | 126 |
| 468 | 20240103 | 113600 | 783120320 | 7570 | 7580 | 7580 | 7570 | 533 |
| 469 | 20240103 | 113500 | 779084830 | 7580 | 7580 | 7580 | 7580 | 40 |
| 470 | 20240103 | 113400 | 778781630 | 7580 | 7580 | 7580 | 7580 | 299 |
| 471 | 20240103 | 113300 | 776515210 | 7580 | 7580 | 7580 | 7580 | 552 |
| 472 | 20240103 | 113200 | 772331050 | 7580 | 7580 | 7580 | 7580 | 822 |
| 473 | 20240103 | 113100 | 766100290 | 7590 | 7590 | 7590 | 7590 | 69 |
| 474 | 20240103 | 113000 | 765576580 | 7590 | 7590 | 7590 | 7590 | 44 |
| 475 | 20240103 | 112900 | 765242620 | 7590 | 7590 | 7590 | 7590 | 100 |
| 476 | 20240103 | 112800 | 764483620 | 7590 | 7590 | 7590 | 7590 | 80 |
| 477 | 20240103 | 112700 | 763876420 | 7590 | 7580 | 7590 | 7580 | 14 |
| 478 | 20240103 | 112600 | 763770260 | 7570 | 7600 | 7600 | 7570 | 6 |
| 479 | 20240103 | 112500 | 763724690 | 7600 | 7600 | 7600 | 7600 | 500 |
| 480 | 20240103 | 112400 | 759924690 | 7600 | 7600 | 7600 | 7570 | 7590 |
| 481 | 20240103 | 112300 | 702391290 | 7600 | 7600 | 7600 | 7600 | 2 |
| 482 | 20240103 | 112200 | 702376090 | 7590 | 7600 | 7600 | 7590 | 573 |
| 483 | 20240103 | 112100 | 698026210 | 7600 | 7600 | 7600 | 7600 | 15 |
| 484 | 20240103 | 112000 | 697912210 | 7600 | 7600 | 7600 | 7600 | 105 |
| 485 | 20240103 | 111900 | 697114210 | 7600 | 7600 | 7600 | 7600 | 66 |
| 486 | 20240103 | 111800 | 696612610 | 7600 | 7600 | 7600 | 7600 | 310 |
| 487 | 20240103 | 111700 | 694256610 | 7600 | 7600 | 7600 | 7600 | 0 |
| 488 | 20240103 | 111600 | 694256610 | 7600 | 7600 | 7600 | 7600 | 0 |
| 489 | 20240103 | 111500 | 694256610 | 7600 | 7600 | 7600 | 7600 | 517 |
| 490 | 20240103 | 111400 | 690327410 | 7600 | 7600 | 7600 | 7600 | 10 |
| 491 | 20240103 | 111300 | 690251410 | 7600 | 7600 | 7600 | 7600 | 0 |
| 492 | 20240103 | 111200 | 690251410 | 7600 | 7610 | 7610 | 7600 | 14 |
| 493 | 20240103 | 111100 | 690144970 | 7600 | 7600 | 7610 | 7600 | 165 |
| 494 | 20240103 | 111000 | 688890120 | 7610 | 7600 | 7610 | 7600 | 95 |
| 495 | 20240103 | 110900 | 688168040 | 7600 | 7600 | 7600 | 7600 | 0 |
| 496 | 20240103 | 110800 | 688168040 | 7600 | 7600 | 7600 | 7600 | 130 |
| 497 | 20240103 | 110700 | 687180040 | 7610 | 7600 | 7610 | 7600 | 218 |
| 498 | 20240103 | 110600 | 685523120 | 7610 | 7610 | 7610 | 7610 | 500 |
| 499 | 20240103 | 110500 | 681718120 | 7620 | 7620 | 7620 | 7620 | 12 |
| 500 | 20240103 | 110400 | 681626680 | 7620 | 7620 | 7620 | 7620 | 36 |
| 501 | 20240103 | 110300 | 681352360 | 7600 | 7600 | 7600 | 7600 | 0 |
| 502 | 20240103 | 110200 | 681352360 | 7600 | 7600 | 7600 | 7600 | 61 |
| 503 | 20240103 | 110100 | 680888760 | 7600 | 7600 | 7600 | 7600 | 139 |
| 504 | 20240103 | 110000 | 679832360 | 7620 | 7620 | 7620 | 7620 | 0 |
| 505 | 20240103 | 105900 | 679832360 | 7620 | 7620 | 7620 | 7620 | 50 |
| 506 | 20240103 | 105800 | 679451360 | 7620 | 7620 | 7620 | 7620 | 2 |
| 507 | 20240103 | 105700 | 679436120 | 7600 | 7600 | 7600 | 7600 | 122 |
| 508 | 20240103 | 105600 | 678508920 | 7600 | 7600 | 7600 | 7600 | 200 |
| 509 | 20240103 | 105500 | 676988920 | 7600 | 7600 | 7600 | 7600 | 12 |
| 510 | 20240103 | 105400 | 676897720 | 7620 | 7620 | 7620 | 7620 | 0 |
| 511 | 20240103 | 105300 | 676897720 | 7620 | 7610 | 7620 | 7600 | 302 |
| 512 | 20240103 | 105200 | 674600480 | 7610 | 7610 | 7610 | 7610 | 1 |
| 513 | 20240103 | 105100 | 674592870 | 7610 | 7610 | 7610 | 7610 | 1 |
| 514 | 20240103 | 105000 | 674585260 | 7610 | 7610 | 7610 | 7610 | 12 |
| 515 | 20240103 | 104900 | 674493940 | 7610 | 7610 | 7610 | 7610 | 29 |
| 516 | 20240103 | 104800 | 674273250 | 7610 | 7600 | 7610 | 7590 | 94 |
| 517 | 20240103 | 104700 | 673559310 | 7610 | 7610 | 7610 | 7610 | 0 |
| 518 | 20240103 | 104600 | 673559310 | 7610 | 7600 | 7610 | 7600 | 17 |
| 519 | 20240103 | 104500 | 673429950 | 7600 | 7600 | 7610 | 7600 | 10 |
| 520 | 20240103 | 104400 | 673353940 | 7610 | 7610 | 7610 | 7610 | 59 |
| 521 | 20240103 | 104300 | 672904950 | 7610 | 7610 | 7610 | 7610 | 1 |
| 522 | 20240103 | 104200 | 672897340 | 7590 | 7590 | 7590 | 7590 | 346 |
| 523 | 20240103 | 104100 | 670271200 | 7590 | 7590 | 7590 | 7590 | 5 |
| 524 | 20240103 | 104000 | 670233250 | 7590 | 7590 | 7590 | 7590 | 460 |
| 525 | 20240103 | 103900 | 666741850 | 7600 | 7610 | 7610 | 7600 | 105 |
| 526 | 20240103 | 103800 | 665942840 | 7610 | 7610 | 7610 | 7610 | 1 |
| 527 | 20240103 | 103700 | 665935230 | 7610 | 7610 | 7610 | 7610 | 2 |
| 528 | 20240103 | 103600 | 665920010 | 7610 | 7610 | 7610 | 7610 | 5 |
| 529 | 20240103 | 103500 | 665881960 | 7600 | 7600 | 7600 | 7600 | 350 |
| 530 | 20240103 | 103400 | 663221960 | 7590 | 7590 | 7590 | 7590 | 249 |
| 531 | 20240103 | 103300 | 661332050 | 7590 | 7590 | 7590 | 7590 | 7 |
| 532 | 20240103 | 103200 | 661278920 | 7580 | 7590 | 7590 | 7580 | 57 |
| 533 | 20240103 | 103100 | 660846360 | 7590 | 7590 | 7590 | 7590 | 0 |
| 534 | 20240103 | 103000 | 660846360 | 7590 | 7580 | 7590 | 7580 | 131 |
| 535 | 20240103 | 102900 | 659853360 | 7580 | 7570 | 7580 | 7570 | 556 |
| 536 | 20240103 | 102800 | 655643300 | 7570 | 7580 | 7580 | 7570 | 5524 |
| 537 | 20240103 | 102700 | 613814640 | 7590 | 7580 | 7590 | 7580 | 453 |
| 538 | 20240103 | 102600 | 610380790 | 7590 | 7580 | 7590 | 7580 | 25 |
| 539 | 20240103 | 102500 | 610191280 | 7590 | 7590 | 7590 | 7590 | 54 |
| 540 | 20240103 | 102400 | 609781420 | 7580 | 7590 | 7590 | 7580 | 70 |
| 541 | 20240103 | 102300 | 609250420 | 7590 | 7580 | 7590 | 7580 | 41 |
| 542 | 20240103 | 102200 | 608939430 | 7580 | 7580 | 7590 | 7580 | 2997 |
| 543 | 20240103 | 102100 | 586222150 | 7590 | 7590 | 7590 | 7580 | 569 |
| 544 | 20240103 | 102000 | 581908720 | 7590 | 7600 | 7600 | 7590 | 326 |
| 545 | 20240103 | 101900 | 579434030 | 7590 | 7590 | 7590 | 7590 | 224 |
| 546 | 20240103 | 101800 | 577733870 | 7600 | 7590 | 7600 | 7590 | 95 |
| 547 | 20240103 | 101700 | 577011970 | 7600 | 7590 | 7600 | 7580 | 1858 |
| 548 | 20240103 | 101600 | 562923160 | 7590 | 7590 | 7590 | 7590 | 28 |
| 549 | 20240103 | 101500 | 562710640 | 7590 | 7590 | 7590 | 7590 | 155 |
| 550 | 20240103 | 101400 | 561534190 | 7590 | 7590 | 7590 | 7590 | 1139 |
| 551 | 20240103 | 101300 | 552889180 | 7600 | 7600 | 7600 | 7590 | 855 |
| 552 | 20240103 | 101200 | 546399250 | 7600 | 7590 | 7600 | 7590 | 2470 |
| 553 | 20240103 | 101100 | 527633630 | 7610 | 7600 | 7610 | 7600 | 33 |
| 554 | 20240103 | 101000 | 527382820 | 7590 | 7610 | 7610 | 7590 | 51 |
| 555 | 20240103 | 100900 | 526994810 | 7590 | 7600 | 7610 | 7590 | 9191 |
| 556 | 20240103 | 100800 | 457159270 | 7630 | 7610 | 7630 | 7600 | 604 |
| 557 | 20240103 | 100700 | 452563400 | 7640 | 7640 | 7640 | 7640 | 0 |
| 558 | 20240103 | 100600 | 452563400 | 7640 | 7640 | 7640 | 7640 | 0 |
| 559 | 20240103 | 100500 | 452563400 | 7640 | 7640 | 7640 | 7640 | 109 |
| 560 | 20240103 | 100400 | 451730640 | 7640 | 7630 | 7640 | 7620 | 225 |
| 561 | 20240103 | 100300 | 450015800 | 7640 | 7610 | 7640 | 7610 | 359 |
| 562 | 20240103 | 100200 | 447283570 | 7610 | 7610 | 7610 | 7600 | 1896 |
| 563 | 20240103 | 100100 | 432855030 | 7610 | 7610 | 7610 | 7610 | 28 |
| 564 | 20240103 | 100000 | 432641950 | 7610 | 7610 | 7610 | 7600 | 627 |
| 565 | 20240103 | 095900 | 427870500 | 7610 | 7610 | 7610 | 7600 | 550 |
| 566 | 20240103 | 095800 | 423688000 | 7610 | 7610 | 7610 | 7600 | 146 |
| 567 | 20240103 | 095700 | 422577540 | 7610 | 7610 | 7610 | 7610 | 384 |
| 568 | 20240103 | 095600 | 419655300 | 7610 | 7620 | 7640 | 7610 | 1274 |
| 569 | 20240103 | 095500 | 409958090 | 7640 | 7630 | 7640 | 7630 | 5 |
| 570 | 20240103 | 095400 | 409919910 | 7610 | 7630 | 7630 | 7610 | 4041 |
| 571 | 20240103 | 095300 | 379152670 | 7640 | 7640 | 7640 | 7640 | 403 |
| 572 | 20240103 | 095200 | 376073750 | 7640 | 7630 | 7640 | 7630 | 517 |
| 573 | 20240103 | 095100 | 372128530 | 7630 | 7630 | 7630 | 7630 | 22 |
| 574 | 20240103 | 095000 | 371960670 | 7620 | 7620 | 7620 | 7620 | 145 |
| 575 | 20240103 | 094900 | 370855770 | 7620 | 7620 | 7620 | 7620 | 218 |
| 576 | 20240103 | 094800 | 369194610 | 7620 | 7620 | 7620 | 7620 | 100 |
| 577 | 20240103 | 094700 | 368432610 | 7620 | 7630 | 7630 | 7620 | 15 |
| 578 | 20240103 | 094600 | 368318250 | 7630 | 7630 | 7630 | 7620 | 581 |
| 579 | 20240103 | 094500 | 363889720 | 7630 | 7630 | 7630 | 7630 | 23 |
| 580 | 20240103 | 094400 | 363714230 | 7630 | 7630 | 7630 | 7630 | 3 |
| 581 | 20240103 | 094300 | 363691340 | 7620 | 7620 | 7620 | 7620 | 400 |
| 582 | 20240103 | 094200 | 360643340 | 7630 | 7630 | 7630 | 7630 | 120 |
| 583 | 20240103 | 094100 | 359727740 | 7620 | 7620 | 7620 | 7620 | 117 |
| 584 | 20240103 | 094000 | 358836200 | 7620 | 7620 | 7620 | 7620 | 287 |
| 585 | 20240103 | 093900 | 356649260 | 7630 | 7630 | 7630 | 7630 | 1 |
| 586 | 20240103 | 093800 | 356641630 | 7620 | 7630 | 7630 | 7620 | 205 |
| 587 | 20240103 | 093700 | 355079480 | 7630 | 7630 | 7630 | 7620 | 202 |
| 588 | 20240103 | 093600 | 353540040 | 7630 | 7630 | 7630 | 7620 | 103 |
| 589 | 20240103 | 093500 | 352755150 | 7630 | 7630 | 7630 | 7620 | 207 |
| 590 | 20240103 | 093400 | 351177740 | 7620 | 7630 | 7630 | 7620 | 151 |
| 591 | 20240103 | 093300 | 350025810 | 7630 | 7610 | 7630 | 7610 | 1035 |
| 592 | 20240103 | 093200 | 342148440 | 7620 | 7620 | 7620 | 7620 | 466 |
| 593 | 20240103 | 093100 | 338597520 | 7630 | 7630 | 7630 | 7630 | 107 |
| 594 | 20240103 | 093000 | 337781110 | 7620 | 7630 | 7630 | 7620 | 304 |
| 595 | 20240103 | 092900 | 335464590 | 7620 | 7620 | 7620 | 7610 | 127 |
| 596 | 20240103 | 092800 | 334498030 | 7620 | 7630 | 7630 | 7620 | 201 |
| 597 | 20240103 | 092700 | 332966400 | 7620 | 7620 | 7620 | 7620 | 63 |
| 598 | 20240103 | 092600 | 332486340 | 7630 | 7630 | 7630 | 7620 | 213 |
| 599 | 20240103 | 092500 | 330863150 | 7620 | 7620 | 7620 | 7620 | 128 |
| 600 | 20240103 | 092400 | 329887790 | 7620 | 7620 | 7620 | 7620 | 245 |
| 601 | 20240103 | 092300 | 328020890 | 7620 | 7630 | 7630 | 7610 | 1504 |
| 602 | 20240103 | 092200 | 316561010 | 7630 | 7640 | 7640 | 7630 | 15 |
| 603 | 20240103 | 092100 | 316446530 | 7630 | 7630 | 7630 | 7630 | 691 |
| 604 | 20240103 | 092000 | 311174200 | 7640 | 7640 | 7640 | 7630 | 1513 |
| 605 | 20240103 | 091900 | 299627350 | 7640 | 7640 | 7640 | 7640 | 5 |
| 606 | 20240103 | 091800 | 299589150 | 7630 | 7630 | 7630 | 7630 | 323 |
| 607 | 20240103 | 091700 | 297124660 | 7640 | 7630 | 7640 | 7630 | 12 |
| 608 | 20240103 | 091600 | 297033080 | 7620 | 7620 | 7620 | 7620 | 0 |
| 609 | 20240103 | 091500 | 297033080 | 7620 | 7620 | 7620 | 7620 | 438 |
| 610 | 20240103 | 091400 | 293695520 | 7610 | 7610 | 7610 | 7610 | 281 |
| 611 | 20240103 | 091300 | 291557110 | 7610 | 7620 | 7620 | 7610 | 484 |
| 612 | 20240103 | 091200 | 287873260 | 7620 | 7610 | 7620 | 7610 | 56 |
| 613 | 20240103 | 091100 | 287446740 | 7600 | 7620 | 7640 | 7600 | 5901 |
| 614 | 20240103 | 091000 | 242550500 | 7620 | 7640 | 7640 | 7620 | 409 |
| 615 | 20240103 | 090900 | 239431020 | 7630 | 7630 | 7630 | 7630 | 316 |
| 616 | 20240103 | 090800 | 237019940 | 7620 | 7630 | 7630 | 7620 | 971 |
| 617 | 20240103 | 090700 | 229618870 | 7630 | 7640 | 7640 | 7620 | 338 |
| 618 | 20240103 | 090600 | 227040920 | 7630 | 7640 | 7650 | 7620 | 2800 |
| 619 | 20240103 | 090500 | 205680820 | 7670 | 7670 | 7670 | 7630 | 289 |
| 620 | 20240103 | 090400 | 203474030 | 7670 | 7670 | 7680 | 7670 | 108 |
| 621 | 20240103 | 090300 | 202645660 | 7670 | 7600 | 7680 | 7600 | 14856 |
| 622 | 20240103 | 090200 | 89694320 | 7600 | 7610 | 7620 | 7600 | 3522 |
| 623 | 20240103 | 090100 | 62912400 | 7610 | 7660 | 7660 | 7600 | 5427 |
| 624 | 20240103 | 090000 | 21574940 | 7660 | 7700 | 7710 | 7640 | 2811 |