31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 193000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 3 | 20240105 | 192900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20240105 | 192800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20240105 | 192700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20240105 | 192600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20240105 | 192500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20240105 | 192400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20240105 | 192300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20240105 | 192200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20240105 | 192100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20240105 | 192000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20240105 | 191900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20240105 | 191800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20240105 | 191700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20240105 | 191600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20240105 | 191500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20240105 | 191400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20240105 | 191300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20240105 | 191200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20240105 | 191100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20240105 | 191000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20240105 | 190900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20240105 | 190800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20240105 | 190700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20240105 | 190600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20240105 | 190500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20240105 | 190400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20240105 | 190300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20240105 | 190200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20240105 | 190100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20240105 | 190000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 33 | 20240105 | 185900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20240105 | 185800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20240105 | 185700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20240105 | 185600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20240105 | 185500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20240105 | 185400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20240105 | 185300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20240105 | 185200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20240105 | 185100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20240105 | 185000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20240105 | 184900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20240105 | 184800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20240105 | 184700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20240105 | 184600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20240105 | 184500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20240105 | 184400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20240105 | 184300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20240105 | 184200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20240105 | 184100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20240105 | 184000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20240105 | 183900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20240105 | 183800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20240105 | 183700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20240105 | 183600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20240105 | 183500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20240105 | 183400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20240105 | 183300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20240105 | 183200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20240105 | 183100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20240105 | 183000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 63 | 20240105 | 182900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20240105 | 182800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20240105 | 182700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20240105 | 182600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20240105 | 182500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20240105 | 182400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20240105 | 182300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20240105 | 182200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20240105 | 182100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20240105 | 182000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20240105 | 181900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20240105 | 181800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20240105 | 181700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20240105 | 181600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20240105 | 181500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20240105 | 181400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20240105 | 181300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20240105 | 181200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20240105 | 181100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20240105 | 181000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20240105 | 180900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20240105 | 180800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20240105 | 180700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20240105 | 180600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20240105 | 180500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20240105 | 180400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20240105 | 180300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20240105 | 180200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20240105 | 180100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20240105 | 180000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 93 | 20240105 | 175900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20240105 | 175800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20240105 | 175700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20240105 | 175600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20240105 | 175500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20240105 | 175400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20240105 | 175300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20240105 | 175200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20240105 | 175100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20240105 | 175000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20240105 | 174900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20240105 | 174800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20240105 | 174700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20240105 | 174600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20240105 | 174500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20240105 | 174400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20240105 | 174300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20240105 | 174200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20240105 | 174100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20240105 | 174000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20240105 | 173900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20240105 | 173800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20240105 | 173700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20240105 | 173600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20240105 | 173500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20240105 | 173400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20240105 | 173300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20240105 | 173200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20240105 | 173100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20240105 | 173000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 123 | 20240105 | 172900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20240105 | 172800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20240105 | 172700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20240105 | 172600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20240105 | 172500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20240105 | 172400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20240105 | 172300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20240105 | 172200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20240105 | 172100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20240105 | 172000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20240105 | 171900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20240105 | 171800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20240105 | 171700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20240105 | 171600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20240105 | 171500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20240105 | 171400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20240105 | 171300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20240105 | 171200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20240105 | 171100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20240105 | 171000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20240105 | 170900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20240105 | 170800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20240105 | 170700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20240105 | 170600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20240105 | 170500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20240105 | 170400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20240105 | 170300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20240105 | 170200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20240105 | 170100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20240105 | 170000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 153 | 20240105 | 165900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20240105 | 165800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20240105 | 165700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20240105 | 165600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20240105 | 165500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20240105 | 165400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20240105 | 165300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20240105 | 165200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20240105 | 165100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20240105 | 165000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20240105 | 164900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20240105 | 164800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20240105 | 164700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20240105 | 164600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20240105 | 164500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20240105 | 164400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20240105 | 164300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20240105 | 164200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20240105 | 164100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20240105 | 164000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20240105 | 163900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20240105 | 163800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20240105 | 163700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20240105 | 163600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20240105 | 163500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20240105 | 163400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20240105 | 163300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20240105 | 163200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20240105 | 163100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20240105 | 163000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 183 | 20240105 | 162900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20240105 | 162800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20240105 | 162700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20240105 | 162600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20240105 | 162500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20240105 | 162400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20240105 | 162300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20240105 | 162200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20240105 | 162100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20240105 | 162000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20240105 | 161900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20240105 | 161800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20240105 | 161700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20240105 | 161600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20240105 | 161500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20240105 | 161400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20240105 | 161300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20240105 | 161200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20240105 | 161100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 202 | 20240105 | 161000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20240105 | 160900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20240105 | 160800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20240105 | 160700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20240105 | 160600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20240105 | 160500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20240105 | 160400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20240105 | 160300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20240105 | 160200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20240105 | 160100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20240105 | 160000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 7676 |
| 213 | 20240105 | 155900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20240105 | 155800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20240105 | 155700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20240105 | 155600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20240105 | 155500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20240105 | 155400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20240105 | 155300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20240105 | 155200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20240105 | 155100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20240105 | 155000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20240105 | 154900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 224 | 20240105 | 154800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 225 | 20240105 | 154700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 226 | 20240105 | 154600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 227 | 20240105 | 154500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 228 | 20240105 | 154400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 229 | 20240105 | 154300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 230 | 20240105 | 154200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 231 | 20240105 | 154100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 232 | 20240105 | 154000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 233 | 20240105 | 153900 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 234 | 20240105 | 153800 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 235 | 20240105 | 153700 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 236 | 20240105 | 153600 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 237 | 20240105 | 153500 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 238 | 20240105 | 153400 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 239 | 20240105 | 153300 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 240 | 20240105 | 153200 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 241 | 20240105 | 153100 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 0 |
| 242 | 20240105 | 153000 | 3873695480 | 8380 | 8380 | 8380 | 8380 | 15352 |
| 243 | 20240105 | 152900 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 244 | 20240105 | 152800 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 245 | 20240105 | 152700 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 246 | 20240105 | 152600 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 247 | 20240105 | 152500 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 248 | 20240105 | 152400 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 249 | 20240105 | 152300 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 250 | 20240105 | 152200 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 251 | 20240105 | 152100 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 252 | 20240105 | 152000 | 3809370600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 253 | 20240105 | 151900 | 3809370600 | 8410 | 8420 | 8420 | 8380 | 1723 |
| 254 | 20240105 | 151800 | 3794891330 | 8410 | 8400 | 8410 | 8400 | 295 |
| 255 | 20240105 | 151700 | 3792411360 | 8400 | 8390 | 8400 | 8360 | 2236 |
| 256 | 20240105 | 151600 | 3773691790 | 8400 | 8390 | 8400 | 8390 | 17 |
| 257 | 20240105 | 151500 | 3773549140 | 8390 | 8410 | 8410 | 8380 | 7 |
| 258 | 20240105 | 151400 | 3773490410 | 8390 | 8390 | 8390 | 8390 | 100 |
| 259 | 20240105 | 151300 | 3772651410 | 8410 | 8410 | 8410 | 8410 | 144 |
| 260 | 20240105 | 151200 | 3771440370 | 8410 | 8360 | 8410 | 8360 | 1938 |
| 261 | 20240105 | 151100 | 3755211700 | 8360 | 8360 | 8370 | 8360 | 1010 |
| 262 | 20240105 | 151000 | 3746768090 | 8360 | 8360 | 8370 | 8360 | 852 |
| 263 | 20240105 | 150900 | 3739645180 | 8370 | 8380 | 8380 | 8360 | 1613 |
| 264 | 20240105 | 150800 | 3726155130 | 8380 | 8370 | 8420 | 8360 | 364 |
| 265 | 20240105 | 150700 | 3723102100 | 8420 | 8410 | 8420 | 8350 | 21004 |
| 266 | 20240105 | 150600 | 3547289850 | 8420 | 8410 | 8420 | 8410 | 14 |
| 267 | 20240105 | 150500 | 3547171980 | 8420 | 8410 | 8420 | 8400 | 55 |
| 268 | 20240105 | 150400 | 3546709720 | 8420 | 8430 | 8440 | 8390 | 11074 |
| 269 | 20240105 | 150300 | 3453696110 | 8430 | 8440 | 8440 | 8430 | 321 |
| 270 | 20240105 | 150200 | 3450989990 | 8440 | 8430 | 8440 | 8430 | 779 |
| 271 | 20240105 | 150100 | 3444422880 | 8440 | 8460 | 8460 | 8440 | 935 |
| 272 | 20240105 | 150000 | 3436531250 | 8460 | 8450 | 8460 | 8440 | 151 |
| 273 | 20240105 | 145900 | 3435255400 | 8460 | 8460 | 8460 | 8450 | 49 |
| 274 | 20240105 | 145800 | 3434841320 | 8450 | 8430 | 8460 | 8430 | 325 |
| 275 | 20240105 | 145700 | 3432100060 | 8420 | 8420 | 8420 | 8410 | 490 |
| 276 | 20240105 | 145600 | 3427976040 | 8430 | 8410 | 8430 | 8410 | 359 |
| 277 | 20240105 | 145500 | 3424956830 | 8410 | 8410 | 8410 | 8410 | 2 |
| 278 | 20240105 | 145400 | 3424940010 | 8410 | 8390 | 8410 | 8390 | 276 |
| 279 | 20240105 | 145300 | 3422621040 | 8400 | 8390 | 8410 | 8390 | 534 |
| 280 | 20240105 | 145200 | 3418137180 | 8390 | 8400 | 8400 | 8380 | 1054 |
| 281 | 20240105 | 145100 | 3409294410 | 8400 | 8410 | 8410 | 8400 | 159 |
| 282 | 20240105 | 145000 | 3407958210 | 8410 | 8390 | 8410 | 8390 | 575 |
| 283 | 20240105 | 144900 | 3403130390 | 8390 | 8400 | 8400 | 8390 | 1045 |
| 284 | 20240105 | 144800 | 3394361060 | 8400 | 8390 | 8400 | 8380 | 918 |
| 285 | 20240105 | 144700 | 3386663440 | 8390 | 8380 | 8400 | 8380 | 346 |
| 286 | 20240105 | 144600 | 3383761380 | 8390 | 8380 | 8390 | 8380 | 854 |
| 287 | 20240105 | 144500 | 3376597570 | 8390 | 8390 | 8390 | 8380 | 994 |
| 288 | 20240105 | 144400 | 3368261640 | 8390 | 8390 | 8390 | 8380 | 328 |
| 289 | 20240105 | 144300 | 3365511720 | 8390 | 8390 | 8390 | 8380 | 911 |
| 290 | 20240105 | 144200 | 3357876380 | 8390 | 8390 | 8390 | 8390 | 246 |
| 291 | 20240105 | 144100 | 3355812440 | 8390 | 8390 | 8390 | 8390 | 221 |
| 292 | 20240105 | 144000 | 3353958250 | 8390 | 8390 | 8400 | 8390 | 1075 |
| 293 | 20240105 | 143900 | 3344938980 | 8390 | 8400 | 8400 | 8390 | 1008 |
| 294 | 20240105 | 143800 | 3336481830 | 8390 | 8390 | 8400 | 8390 | 251 |
| 295 | 20240105 | 143700 | 3334375660 | 8400 | 8410 | 8410 | 8390 | 1766 |
| 296 | 20240105 | 143600 | 3319542040 | 8410 | 8410 | 8410 | 8400 | 956 |
| 297 | 20240105 | 143500 | 3311511480 | 8400 | 8410 | 8410 | 8400 | 1570 |
| 298 | 20240105 | 143400 | 3298322190 | 8410 | 8420 | 8420 | 8400 | 344 |
| 299 | 20240105 | 143300 | 3295431210 | 8420 | 8430 | 8430 | 8410 | 4710 |
| 300 | 20240105 | 143200 | 3255790580 | 8430 | 8420 | 8430 | 8420 | 409 |
| 301 | 20240105 | 143100 | 3252345710 | 8440 | 8420 | 8440 | 8420 | 204 |
| 302 | 20240105 | 143000 | 3250626970 | 8420 | 8430 | 8430 | 8420 | 2131 |
| 303 | 20240105 | 142900 | 3232663140 | 8430 | 8430 | 8430 | 8430 | 55 |
| 304 | 20240105 | 142800 | 3232199490 | 8440 | 8440 | 8440 | 8440 | 78 |
| 305 | 20240105 | 142700 | 3231541170 | 8430 | 8430 | 8430 | 8430 | 346 |
| 306 | 20240105 | 142600 | 3228624390 | 8430 | 8430 | 8440 | 8430 | 985 |
| 307 | 20240105 | 142500 | 3220317490 | 8440 | 8440 | 8440 | 8430 | 248 |
| 308 | 20240105 | 142400 | 3218226370 | 8440 | 8430 | 8440 | 8430 | 608 |
| 309 | 20240105 | 142300 | 3213099890 | 8440 | 8420 | 8440 | 8420 | 1873 |
| 310 | 20240105 | 142200 | 3197312840 | 8430 | 8430 | 8430 | 8420 | 354 |
| 311 | 20240105 | 142100 | 3194331640 | 8420 | 8430 | 8440 | 8420 | 370 |
| 312 | 20240105 | 142000 | 3191213000 | 8420 | 8440 | 8440 | 8420 | 1018 |
| 313 | 20240105 | 141900 | 3182631380 | 8440 | 8440 | 8440 | 8440 | 306 |
| 314 | 20240105 | 141800 | 3180048740 | 8450 | 8450 | 8450 | 8440 | 154 |
| 315 | 20240105 | 141700 | 3178748960 | 8430 | 8450 | 8450 | 8430 | 288 |
| 316 | 20240105 | 141600 | 3176320240 | 8450 | 8440 | 8450 | 8430 | 82 |
| 317 | 20240105 | 141500 | 3175628940 | 8450 | 8450 | 8450 | 8450 | 2 |
| 318 | 20240105 | 141400 | 3175612040 | 8450 | 8460 | 8460 | 8420 | 1226 |
| 319 | 20240105 | 141300 | 3165275060 | 8460 | 8460 | 8460 | 8460 | 1 |
| 320 | 20240105 | 141200 | 3165266600 | 8470 | 8430 | 8470 | 8430 | 3656 |
| 321 | 20240105 | 141100 | 3134411530 | 8430 | 8430 | 8440 | 8430 | 1059 |
| 322 | 20240105 | 141000 | 3125478520 | 8440 | 8440 | 8440 | 8440 | 266 |
| 323 | 20240105 | 140900 | 3123233480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 324 | 20240105 | 140800 | 3123233480 | 8440 | 8440 | 8440 | 8430 | 753 |
| 325 | 20240105 | 140700 | 3116885110 | 8440 | 8470 | 8470 | 8430 | 4565 |
| 326 | 20240105 | 140600 | 3078335340 | 8470 | 8470 | 8470 | 8470 | 0 |
| 327 | 20240105 | 140500 | 3078335340 | 8470 | 8460 | 8470 | 8460 | 423 |
| 328 | 20240105 | 140400 | 3074756750 | 8470 | 8470 | 8470 | 8470 | 0 |
| 329 | 20240105 | 140300 | 3074756750 | 8470 | 8470 | 8470 | 8460 | 51 |
| 330 | 20240105 | 140200 | 3074325180 | 8460 | 8470 | 8470 | 8460 | 688 |
| 331 | 20240105 | 140100 | 3068503820 | 8470 | 8470 | 8470 | 8470 | 46 |
| 332 | 20240105 | 140000 | 3068114200 | 8470 | 8470 | 8470 | 8460 | 1423 |
| 333 | 20240105 | 135900 | 3056072750 | 8470 | 8470 | 8480 | 8460 | 28 |
| 334 | 20240105 | 135800 | 3055835750 | 8460 | 8490 | 8490 | 8460 | 22 |
| 335 | 20240105 | 135700 | 3055649500 | 8470 | 8480 | 8490 | 8460 | 91 |
| 336 | 20240105 | 135600 | 3054878050 | 8490 | 8460 | 8490 | 8460 | 236 |
| 337 | 20240105 | 135500 | 3052881410 | 8450 | 8480 | 8480 | 8450 | 2114 |
| 338 | 20240105 | 135400 | 3034993490 | 8480 | 8510 | 8510 | 8460 | 64 |
| 339 | 20240105 | 135300 | 3034450250 | 8460 | 8460 | 8460 | 8460 | 52 |
| 340 | 20240105 | 135200 | 3034010330 | 8510 | 8490 | 8510 | 8450 | 7026 |
| 341 | 20240105 | 135100 | 2974563760 | 8490 | 8490 | 8520 | 8490 | 540 |
| 342 | 20240105 | 135000 | 2969965600 | 8490 | 8490 | 8500 | 8490 | 253 |
| 343 | 20240105 | 134900 | 2967817530 | 8500 | 8510 | 8520 | 8490 | 110 |
| 344 | 20240105 | 134800 | 2966881490 | 8510 | 8510 | 8520 | 8500 | 803 |
| 345 | 20240105 | 134700 | 2960050830 | 8510 | 8510 | 8510 | 8490 | 133 |
| 346 | 20240105 | 134600 | 2958921280 | 8490 | 8510 | 8510 | 8490 | 36 |
| 347 | 20240105 | 134500 | 2958615340 | 8490 | 8500 | 8500 | 8490 | 71 |
| 348 | 20240105 | 134400 | 2958012530 | 8490 | 8490 | 8520 | 8490 | 121 |
| 349 | 20240105 | 134300 | 2956985190 | 8520 | 8500 | 8520 | 8480 | 607 |
| 350 | 20240105 | 134200 | 2951827700 | 8500 | 8500 | 8510 | 8490 | 1080 |
| 351 | 20240105 | 134100 | 2942658040 | 8510 | 8510 | 8510 | 8490 | 386 |
| 352 | 20240105 | 134000 | 2939377060 | 8510 | 8500 | 8510 | 8500 | 133 |
| 353 | 20240105 | 133900 | 2938246440 | 8520 | 8510 | 8520 | 8500 | 311 |
| 354 | 20240105 | 133800 | 2935599880 | 8520 | 8500 | 8520 | 8500 | 66 |
| 355 | 20240105 | 133700 | 2935038830 | 8500 | 8500 | 8510 | 8500 | 47 |
| 356 | 20240105 | 133600 | 2934639320 | 8520 | 8500 | 8520 | 8500 | 37 |
| 357 | 20240105 | 133500 | 2934324600 | 8500 | 8490 | 8500 | 8490 | 20 |
| 358 | 20240105 | 133400 | 2934154780 | 8490 | 8490 | 8500 | 8490 | 86 |
| 359 | 20240105 | 133300 | 2933424630 | 8490 | 8490 | 8490 | 8490 | 170 |
| 360 | 20240105 | 133200 | 2931981330 | 8490 | 8490 | 8520 | 8490 | 272 |
| 361 | 20240105 | 133100 | 2929671990 | 8490 | 8490 | 8520 | 8490 | 30 |
| 362 | 20240105 | 133000 | 2929416990 | 8490 | 8510 | 8530 | 8490 | 111 |
| 363 | 20240105 | 132900 | 2928472020 | 8490 | 8470 | 8490 | 8470 | 41 |
| 364 | 20240105 | 132800 | 2928124110 | 8490 | 8470 | 8490 | 8470 | 207 |
| 365 | 20240105 | 132700 | 2926369500 | 8470 | 8460 | 8480 | 8460 | 135 |
| 366 | 20240105 | 132600 | 2925226050 | 8460 | 8470 | 8480 | 8460 | 650 |
| 367 | 20240105 | 132500 | 2919720560 | 8470 | 8460 | 8470 | 8460 | 115 |
| 368 | 20240105 | 132400 | 2918747010 | 8460 | 8480 | 8480 | 8460 | 27 |
| 369 | 20240105 | 132300 | 2918518410 | 8480 | 8470 | 8480 | 8460 | 179 |
| 370 | 20240105 | 132200 | 2917003390 | 8470 | 8480 | 8480 | 8460 | 1830 |
| 371 | 20240105 | 132100 | 2901507170 | 8470 | 8480 | 8480 | 8470 | 112 |
| 372 | 20240105 | 132000 | 2900558050 | 8480 | 8500 | 8500 | 8480 | 2196 |
| 373 | 20240105 | 131900 | 2881924740 | 8490 | 8500 | 8510 | 8490 | 1100 |
| 374 | 20240105 | 131800 | 2872575650 | 8500 | 8500 | 8510 | 8490 | 2899 |
| 375 | 20240105 | 131700 | 2847936800 | 8500 | 8500 | 8500 | 8500 | 153 |
| 376 | 20240105 | 131600 | 2846636300 | 8510 | 8500 | 8510 | 8500 | 711 |
| 377 | 20240105 | 131500 | 2840591800 | 8500 | 8510 | 8530 | 8500 | 1849 |
| 378 | 20240105 | 131400 | 2824859000 | 8520 | 8520 | 8520 | 8510 | 720 |
| 379 | 20240105 | 131300 | 2818726720 | 8520 | 8520 | 8520 | 8510 | 462 |
| 380 | 20240105 | 131200 | 2814790590 | 8510 | 8530 | 8530 | 8510 | 25 |
| 381 | 20240105 | 131100 | 2814577760 | 8510 | 8520 | 8520 | 8510 | 556 |
| 382 | 20240105 | 131000 | 2809842240 | 8520 | 8530 | 8530 | 8520 | 563 |
| 383 | 20240105 | 130900 | 2805045000 | 8520 | 8520 | 8530 | 8520 | 197 |
| 384 | 20240105 | 130800 | 2803366450 | 8510 | 8510 | 8510 | 8510 | 126 |
| 385 | 20240105 | 130700 | 2802294190 | 8510 | 8520 | 8520 | 8510 | 94 |
| 386 | 20240105 | 130600 | 2801494000 | 8510 | 8510 | 8510 | 8510 | 1350 |
| 387 | 20240105 | 130500 | 2790005500 | 8510 | 8510 | 8510 | 8510 | 36 |
| 388 | 20240105 | 130400 | 2789699140 | 8510 | 8520 | 8520 | 8510 | 227 |
| 389 | 20240105 | 130300 | 2787765560 | 8520 | 8510 | 8540 | 8510 | 431 |
| 390 | 20240105 | 130200 | 2784094300 | 8520 | 8530 | 8530 | 8510 | 4906 |
| 391 | 20240105 | 130100 | 2742282420 | 8530 | 8540 | 8540 | 8530 | 120 |
| 392 | 20240105 | 130000 | 2741258780 | 8530 | 8540 | 8540 | 8530 | 430 |
| 393 | 20240105 | 125900 | 2737586680 | 8540 | 8550 | 8550 | 8540 | 86 |
| 394 | 20240105 | 125800 | 2736852140 | 8550 | 8540 | 8550 | 8540 | 206 |
| 395 | 20240105 | 125700 | 2735092840 | 8540 | 8540 | 8550 | 8540 | 557 |
| 396 | 20240105 | 125600 | 2730336050 | 8550 | 8540 | 8550 | 8540 | 309 |
| 397 | 20240105 | 125500 | 2727695190 | 8550 | 8550 | 8550 | 8540 | 24 |
| 398 | 20240105 | 125400 | 2727490200 | 8540 | 8550 | 8550 | 8540 | 137 |
| 399 | 20240105 | 125300 | 2726319920 | 8550 | 8550 | 8570 | 8550 | 330 |
| 400 | 20240105 | 125200 | 2723496890 | 8560 | 8540 | 8560 | 8530 | 60 |
| 401 | 20240105 | 125100 | 2722984190 | 8540 | 8540 | 8540 | 8530 | 1598 |
| 402 | 20240105 | 125000 | 2709338360 | 8540 | 8550 | 8570 | 8540 | 1252 |
| 403 | 20240105 | 124900 | 2698638550 | 8550 | 8560 | 8560 | 8550 | 2545 |
| 404 | 20240105 | 124800 | 2676860890 | 8560 | 8560 | 8580 | 8560 | 151 |
| 405 | 20240105 | 124700 | 2675568010 | 8560 | 8590 | 8590 | 8560 | 1830 |
| 406 | 20240105 | 124600 | 2659861020 | 8590 | 8590 | 8600 | 8590 | 36 |
| 407 | 20240105 | 124500 | 2659551620 | 8590 | 8590 | 8600 | 8590 | 123 |
| 408 | 20240105 | 124400 | 2658495020 | 8590 | 8590 | 8590 | 8590 | 20 |
| 409 | 20240105 | 124300 | 2658323220 | 8590 | 8600 | 8610 | 8590 | 611 |
| 410 | 20240105 | 124200 | 2653068930 | 8610 | 8610 | 8610 | 8600 | 315 |
| 411 | 20240105 | 124100 | 2650359650 | 8610 | 8590 | 8610 | 8590 | 95 |
| 412 | 20240105 | 124000 | 2649542910 | 8590 | 8590 | 8590 | 8590 | 70 |
| 413 | 20240105 | 123900 | 2648941610 | 8590 | 8590 | 8590 | 8580 | 1073 |
| 414 | 20240105 | 123800 | 2639724630 | 8590 | 8590 | 8590 | 8590 | 120 |
| 415 | 20240105 | 123700 | 2638693830 | 8590 | 8590 | 8600 | 8590 | 38 |
| 416 | 20240105 | 123600 | 2638367360 | 8590 | 8590 | 8600 | 8590 | 222 |
| 417 | 20240105 | 123500 | 2636459380 | 8590 | 8580 | 8600 | 8580 | 227 |
| 418 | 20240105 | 123400 | 2634508930 | 8580 | 8580 | 8580 | 8580 | 20 |
| 419 | 20240105 | 123300 | 2634337330 | 8580 | 8580 | 8580 | 8580 | 20 |
| 420 | 20240105 | 123200 | 2634165730 | 8600 | 8590 | 8600 | 8580 | 22 |
| 421 | 20240105 | 123100 | 2633976910 | 8600 | 8600 | 8600 | 8580 | 22 |
| 422 | 20240105 | 123000 | 2633788100 | 8610 | 8610 | 8620 | 8580 | 980 |
| 423 | 20240105 | 122900 | 2625356900 | 8620 | 8600 | 8620 | 8600 | 176 |
| 424 | 20240105 | 122800 | 2623843030 | 8600 | 8600 | 8600 | 8600 | 276 |
| 425 | 20240105 | 122700 | 2621469430 | 8600 | 8610 | 8610 | 8600 | 23 |
| 426 | 20240105 | 122600 | 2621271610 | 8600 | 8600 | 8610 | 8600 | 859 |
| 427 | 20240105 | 122500 | 2613883370 | 8570 | 8580 | 8600 | 8570 | 6130 |
| 428 | 20240105 | 122400 | 2561280000 | 8580 | 8580 | 8580 | 8570 | 54 |
| 429 | 20240105 | 122300 | 2560816890 | 8570 | 8570 | 8580 | 8570 | 70 |
| 430 | 20240105 | 122200 | 2560216950 | 8560 | 8570 | 8580 | 8560 | 82 |
| 431 | 20240105 | 122100 | 2559515000 | 8570 | 8570 | 8580 | 8560 | 26 |
| 432 | 20240105 | 122000 | 2559292280 | 8560 | 8560 | 8560 | 8560 | 20 |
| 433 | 20240105 | 121900 | 2559121080 | 8570 | 8560 | 8570 | 8560 | 88 |
| 434 | 20240105 | 121800 | 2558367780 | 8570 | 8560 | 8570 | 8560 | 23 |
| 435 | 20240105 | 121700 | 2558170880 | 8570 | 8570 | 8580 | 8560 | 94 |
| 436 | 20240105 | 121600 | 2557366060 | 8560 | 8560 | 8570 | 8560 | 87 |
| 437 | 20240105 | 121500 | 2556621330 | 8550 | 8550 | 8550 | 8550 | 530 |
| 438 | 20240105 | 121400 | 2552089830 | 8550 | 8560 | 8570 | 8550 | 721 |
| 439 | 20240105 | 121300 | 2545921660 | 8570 | 8560 | 8570 | 8560 | 484 |
| 440 | 20240105 | 121200 | 2541778610 | 8560 | 8560 | 8560 | 8560 | 165 |
| 441 | 20240105 | 121100 | 2540366210 | 8560 | 8560 | 8560 | 8560 | 21 |
| 442 | 20240105 | 121000 | 2540186450 | 8560 | 8560 | 8560 | 8560 | 423 |
| 443 | 20240105 | 120900 | 2536565570 | 8560 | 8560 | 8580 | 8560 | 31 |
| 444 | 20240105 | 120800 | 2536300190 | 8560 | 8560 | 8560 | 8560 | 20 |
| 445 | 20240105 | 120700 | 2536128990 | 8560 | 8560 | 8590 | 8560 | 678 |
| 446 | 20240105 | 120600 | 2530324280 | 8560 | 8560 | 8560 | 8560 | 20 |
| 447 | 20240105 | 120500 | 2530153080 | 8560 | 8590 | 8590 | 8560 | 76 |
| 448 | 20240105 | 120400 | 2529501200 | 8560 | 8560 | 8560 | 8550 | 1133 |
| 449 | 20240105 | 120300 | 2519802820 | 8560 | 8560 | 8560 | 8560 | 82 |
| 450 | 20240105 | 120200 | 2519100900 | 8560 | 8590 | 8590 | 8560 | 48 |
| 451 | 20240105 | 120100 | 2518689180 | 8590 | 8560 | 8590 | 8560 | 287 |
| 452 | 20240105 | 120000 | 2516227200 | 8560 | 8570 | 8570 | 8560 | 111 |
| 453 | 20240105 | 115900 | 2515276310 | 8570 | 8570 | 8590 | 8560 | 139 |
| 454 | 20240105 | 115800 | 2514083090 | 8560 | 8560 | 8590 | 8550 | 350 |
| 455 | 20240105 | 115700 | 2511090340 | 8550 | 8560 | 8560 | 8550 | 20 |
| 456 | 20240105 | 115600 | 2510919210 | 8590 | 8580 | 8600 | 8540 | 3131 |
| 457 | 20240105 | 115500 | 2484131570 | 8600 | 8580 | 8600 | 8580 | 23 |
| 458 | 20240105 | 115400 | 2483934190 | 8610 | 8580 | 8610 | 8580 | 32 |
| 459 | 20240105 | 115300 | 2483659360 | 8610 | 8570 | 8610 | 8570 | 223 |
| 460 | 20240105 | 115200 | 2481744300 | 8570 | 8550 | 8600 | 8550 | 21 |
| 461 | 20240105 | 115100 | 2481564480 | 8600 | 8550 | 8600 | 8550 | 74 |
| 462 | 20240105 | 115000 | 2480929080 | 8570 | 8550 | 8570 | 8530 | 3016 |
| 463 | 20240105 | 114900 | 2455154530 | 8570 | 8540 | 8570 | 8540 | 21 |
| 464 | 20240105 | 114800 | 2454975060 | 8540 | 8560 | 8570 | 8540 | 2238 |
| 465 | 20240105 | 114700 | 2435850200 | 8560 | 8570 | 8580 | 8560 | 434 |
| 466 | 20240105 | 114600 | 2432130510 | 8620 | 8580 | 8630 | 8580 | 125 |
| 467 | 20240105 | 114500 | 2431057740 | 8580 | 8600 | 8600 | 8560 | 201 |
| 468 | 20240105 | 114400 | 2429334140 | 8560 | 8550 | 8610 | 8550 | 227 |
| 469 | 20240105 | 114300 | 2427391280 | 8550 | 8580 | 8580 | 8550 | 3576 |
| 470 | 20240105 | 114200 | 2396765740 | 8580 | 8640 | 8640 | 8580 | 22 |
| 471 | 20240105 | 114100 | 2396576920 | 8580 | 8610 | 8640 | 8580 | 160 |
| 472 | 20240105 | 114000 | 2395201190 | 8580 | 8610 | 8610 | 8570 | 176 |
| 473 | 20240105 | 113900 | 2393692490 | 8560 | 8560 | 8620 | 8560 | 740 |
| 474 | 20240105 | 113800 | 2387337990 | 8600 | 8610 | 8610 | 8560 | 1784 |
| 475 | 20240105 | 113700 | 2372040670 | 8590 | 8590 | 8590 | 8580 | 968 |
| 476 | 20240105 | 113600 | 2363733110 | 8580 | 8600 | 8600 | 8580 | 1730 |
| 477 | 20240105 | 113500 | 2348866070 | 8600 | 8620 | 8620 | 8600 | 3116 |
| 478 | 20240105 | 113400 | 2322019870 | 8650 | 8640 | 8660 | 8620 | 2056 |
| 479 | 20240105 | 113300 | 2304277660 | 8650 | 8640 | 8660 | 8630 | 1839 |
| 480 | 20240105 | 113200 | 2288383990 | 8630 | 8660 | 8660 | 8620 | 338 |
| 481 | 20240105 | 113100 | 2285463940 | 8650 | 8620 | 8660 | 8620 | 290 |
| 482 | 20240105 | 113000 | 2282958720 | 8620 | 8630 | 8640 | 8620 | 1561 |
| 483 | 20240105 | 112900 | 2269495180 | 8670 | 8640 | 8670 | 8630 | 354 |
| 484 | 20240105 | 112800 | 2266439610 | 8630 | 8630 | 8640 | 8630 | 170 |
| 485 | 20240105 | 112700 | 2264972490 | 8620 | 8710 | 8710 | 8620 | 1185 |
| 486 | 20240105 | 112600 | 2254716870 | 8720 | 8710 | 8730 | 8620 | 7775 |
| 487 | 20240105 | 112500 | 2187274180 | 8710 | 8750 | 8750 | 8710 | 3258 |
| 488 | 20240105 | 112400 | 2158828940 | 8750 | 8760 | 8880 | 8750 | 9678 |
| 489 | 20240105 | 112300 | 2073550920 | 8750 | 8690 | 8800 | 8660 | 6393 |
| 490 | 20240105 | 112200 | 2017677530 | 8650 | 8710 | 8720 | 8650 | 9577 |
| 491 | 20240105 | 112100 | 1934573440 | 8720 | 8800 | 8800 | 8650 | 19963 |
| 492 | 20240105 | 112000 | 1760653680 | 8800 | 8680 | 8980 | 8650 | 95200 |
| 493 | 20240105 | 111900 | 921330070 | 8690 | 8660 | 8690 | 8660 | 3141 |
| 494 | 20240105 | 111800 | 894067910 | 8650 | 8650 | 8650 | 8650 | 20 |
| 495 | 20240105 | 111700 | 893894910 | 8650 | 8670 | 8670 | 8650 | 34 |
| 496 | 20240105 | 111600 | 893600460 | 8660 | 8660 | 8670 | 8650 | 175 |
| 497 | 20240105 | 111500 | 892085410 | 8650 | 8670 | 8680 | 8650 | 809 |
| 498 | 20240105 | 111400 | 885064150 | 8660 | 8650 | 8660 | 8650 | 20 |
| 499 | 20240105 | 111300 | 884891040 | 8650 | 8650 | 8680 | 8650 | 71 |
| 500 | 20240105 | 111200 | 884276860 | 8670 | 8660 | 8670 | 8650 | 447 |
| 501 | 20240105 | 111100 | 880402230 | 8660 | 8660 | 8670 | 8650 | 800 |
| 502 | 20240105 | 111000 | 873472330 | 8670 | 8680 | 8680 | 8650 | 220 |
| 503 | 20240105 | 110900 | 871563320 | 8680 | 8660 | 8680 | 8650 | 1678 |
| 504 | 20240105 | 110800 | 857022950 | 8650 | 8640 | 8650 | 8640 | 42 |
| 505 | 20240105 | 110700 | 856659880 | 8650 | 8640 | 8650 | 8640 | 73 |
| 506 | 20240105 | 110600 | 856029150 | 8640 | 8650 | 8650 | 8640 | 20 |
| 507 | 20240105 | 110500 | 855856310 | 8650 | 8650 | 8650 | 8650 | 369 |
| 508 | 20240105 | 110400 | 852664460 | 8650 | 8650 | 8650 | 8640 | 463 |
| 509 | 20240105 | 110300 | 848660710 | 8650 | 8630 | 8650 | 8630 | 72 |
| 510 | 20240105 | 110200 | 848038710 | 8630 | 8630 | 8630 | 8630 | 11 |
| 511 | 20240105 | 110100 | 847943780 | 8630 | 8630 | 8630 | 8630 | 693 |
| 512 | 20240105 | 110000 | 841963190 | 8630 | 8630 | 8650 | 8620 | 1124 |
| 513 | 20240105 | 105900 | 832265470 | 8630 | 8630 | 8640 | 8630 | 174 |
| 514 | 20240105 | 105800 | 830763820 | 8630 | 8630 | 8650 | 8620 | 526 |
| 515 | 20240105 | 105700 | 826225360 | 8630 | 8620 | 8660 | 8620 | 23 |
| 516 | 20240105 | 105600 | 826026890 | 8620 | 8620 | 8630 | 8620 | 837 |
| 517 | 20240105 | 105500 | 818804220 | 8620 | 8650 | 8660 | 8620 | 2313 |
| 518 | 20240105 | 105400 | 798828020 | 8660 | 8670 | 8670 | 8660 | 504 |
| 519 | 20240105 | 105300 | 794462660 | 8670 | 8650 | 8670 | 8650 | 470 |
| 520 | 20240105 | 105200 | 790393450 | 8650 | 8660 | 8660 | 8650 | 2092 |
| 521 | 20240105 | 105100 | 772276820 | 8660 | 8650 | 8660 | 8640 | 1887 |
| 522 | 20240105 | 105000 | 755960750 | 8640 | 8650 | 8650 | 8640 | 261 |
| 523 | 20240105 | 104900 | 753703610 | 8660 | 8650 | 8670 | 8630 | 937 |
| 524 | 20240105 | 104800 | 745597720 | 8650 | 8620 | 8660 | 8620 | 1469 |
| 525 | 20240105 | 104700 | 732901720 | 8630 | 8670 | 8680 | 8630 | 5036 |
| 526 | 20240105 | 104600 | 689337560 | 8670 | 8670 | 8680 | 8640 | 1399 |
| 527 | 20240105 | 104500 | 677208420 | 8680 | 8620 | 8680 | 8600 | 7359 |
| 528 | 20240105 | 104400 | 613632150 | 8610 | 8580 | 8620 | 8560 | 2080 |
| 529 | 20240105 | 104300 | 595738040 | 8550 | 8550 | 8550 | 8550 | 21 |
| 530 | 20240105 | 104200 | 595558490 | 8550 | 8550 | 8550 | 8550 | 19 |
| 531 | 20240105 | 104100 | 595396040 | 8600 | 8550 | 8600 | 8550 | 23 |
| 532 | 20240105 | 104000 | 595199290 | 8550 | 8590 | 8600 | 8550 | 321 |
| 533 | 20240105 | 103900 | 592451280 | 8560 | 8570 | 8580 | 8560 | 1144 |
| 534 | 20240105 | 103800 | 582644460 | 8580 | 8560 | 8580 | 8560 | 211 |
| 535 | 20240105 | 103700 | 580834970 | 8560 | 8560 | 8560 | 8560 | 20 |
| 536 | 20240105 | 103600 | 580663770 | 8560 | 8560 | 8560 | 8560 | 20 |
| 537 | 20240105 | 103500 | 580492570 | 8550 | 8550 | 8560 | 8550 | 25 |
| 538 | 20240105 | 103400 | 580278810 | 8550 | 8550 | 8580 | 8550 | 77 |
| 539 | 20240105 | 103300 | 579620430 | 8550 | 8550 | 8590 | 8550 | 624 |
| 540 | 20240105 | 103200 | 574284590 | 8560 | 8560 | 8560 | 8560 | 130 |
| 541 | 20240105 | 103100 | 573171790 | 8550 | 8560 | 8560 | 8550 | 382 |
| 542 | 20240105 | 103000 | 569902070 | 8560 | 8560 | 8600 | 8560 | 122 |
| 543 | 20240105 | 102900 | 568854380 | 8560 | 8560 | 8600 | 8560 | 21 |
| 544 | 20240105 | 102800 | 568674580 | 8600 | 8560 | 8600 | 8560 | 21 |
| 545 | 20240105 | 102700 | 568494740 | 8600 | 8570 | 8600 | 8550 | 897 |
| 546 | 20240105 | 102600 | 560789140 | 8570 | 8560 | 8570 | 8550 | 326 |
| 547 | 20240105 | 102500 | 557998420 | 8560 | 8550 | 8560 | 8550 | 30 |
| 548 | 20240105 | 102400 | 557741820 | 8560 | 8560 | 8560 | 8560 | 67 |
| 549 | 20240105 | 102300 | 557168300 | 8560 | 8560 | 8560 | 8560 | 535 |
| 550 | 20240105 | 102200 | 552588700 | 8570 | 8560 | 8570 | 8560 | 73 |
| 551 | 20240105 | 102100 | 551963790 | 8570 | 8560 | 8590 | 8560 | 268 |
| 552 | 20240105 | 102000 | 549664780 | 8570 | 8560 | 8570 | 8560 | 106 |
| 553 | 20240105 | 101900 | 548757090 | 8560 | 8560 | 8560 | 8560 | 314 |
| 554 | 20240105 | 101800 | 546069250 | 8560 | 8570 | 8570 | 8560 | 111 |
| 555 | 20240105 | 101700 | 545119000 | 8570 | 8570 | 8580 | 8570 | 22 |
| 556 | 20240105 | 101600 | 544930440 | 8570 | 8570 | 8580 | 8570 | 177 |
| 557 | 20240105 | 101500 | 543413540 | 8580 | 8560 | 8580 | 8560 | 23 |
| 558 | 20240105 | 101400 | 543216580 | 8560 | 8560 | 8560 | 8560 | 21 |
| 559 | 20240105 | 101300 | 543036820 | 8560 | 8570 | 8590 | 8560 | 472 |
| 560 | 20240105 | 101200 | 538985940 | 8570 | 8560 | 8570 | 8560 | 81 |
| 561 | 20240105 | 101100 | 538291980 | 8570 | 8580 | 8580 | 8560 | 24 |
| 562 | 20240105 | 101000 | 538086380 | 8590 | 8590 | 8590 | 8560 | 694 |
| 563 | 20240105 | 100900 | 532137810 | 8580 | 8580 | 8590 | 8580 | 22 |
| 564 | 20240105 | 100800 | 531949040 | 8590 | 8590 | 8590 | 8570 | 92 |
| 565 | 20240105 | 100700 | 531159170 | 8570 | 8560 | 8590 | 8560 | 462 |
| 566 | 20240105 | 100600 | 527195960 | 8570 | 8560 | 8570 | 8550 | 272 |
| 567 | 20240105 | 100500 | 524867720 | 8560 | 8560 | 8570 | 8550 | 79 |
| 568 | 20240105 | 100400 | 524191160 | 8560 | 8580 | 8580 | 8550 | 83 |
| 569 | 20240105 | 100300 | 523480820 | 8570 | 8580 | 8580 | 8550 | 23 |
| 570 | 20240105 | 100200 | 523284100 | 8570 | 8560 | 8580 | 8560 | 323 |
| 571 | 20240105 | 100100 | 520516490 | 8570 | 8550 | 8570 | 8550 | 124 |
| 572 | 20240105 | 100000 | 519455190 | 8560 | 8560 | 8570 | 8540 | 4413 |
| 573 | 20240105 | 095900 | 481722350 | 8570 | 8550 | 8570 | 8550 | 28 |
| 574 | 20240105 | 095800 | 481482740 | 8570 | 8540 | 8580 | 8540 | 31 |
| 575 | 20240105 | 095700 | 481217490 | 8550 | 8520 | 8550 | 8520 | 1516 |
| 576 | 20240105 | 095600 | 468276000 | 8520 | 8520 | 8530 | 8520 | 181 |
| 577 | 20240105 | 095500 | 466732870 | 8520 | 8530 | 8530 | 8520 | 287 |
| 578 | 20240105 | 095400 | 464284990 | 8510 | 8510 | 8540 | 8510 | 377 |
| 579 | 20240105 | 095300 | 461076310 | 8510 | 8510 | 8510 | 8500 | 332 |
| 580 | 20240105 | 095200 | 458252370 | 8490 | 8510 | 8510 | 8480 | 2462 |
| 581 | 20240105 | 095100 | 437331110 | 8510 | 8520 | 8520 | 8500 | 779 |
| 582 | 20240105 | 095000 | 430700870 | 8510 | 8530 | 8530 | 8510 | 692 |
| 583 | 20240105 | 094900 | 424803140 | 8530 | 8540 | 8540 | 8520 | 513 |
| 584 | 20240105 | 094800 | 420426410 | 8540 | 8550 | 8550 | 8540 | 127 |
| 585 | 20240105 | 094700 | 419340760 | 8540 | 8580 | 8580 | 8540 | 1149 |
| 586 | 20240105 | 094600 | 409518070 | 8550 | 8590 | 8590 | 8550 | 225 |
| 587 | 20240105 | 094500 | 407594160 | 8540 | 8590 | 8590 | 8540 | 3271 |
| 588 | 20240105 | 094400 | 379644050 | 8590 | 8590 | 8590 | 8570 | 79 |
| 589 | 20240105 | 094300 | 378966170 | 8590 | 8600 | 8600 | 8590 | 145 |
| 590 | 20240105 | 094200 | 377719610 | 8600 | 8580 | 8600 | 8580 | 223 |
| 591 | 20240105 | 094100 | 375801910 | 8560 | 8600 | 8610 | 8560 | 2526 |
| 592 | 20240105 | 094000 | 354129400 | 8580 | 8590 | 8590 | 8580 | 500 |
| 593 | 20240105 | 093900 | 349838300 | 8600 | 8600 | 8610 | 8600 | 508 |
| 594 | 20240105 | 093800 | 345469470 | 8610 | 8590 | 8610 | 8580 | 889 |
| 595 | 20240105 | 093700 | 337831130 | 8590 | 8580 | 8590 | 8570 | 694 |
| 596 | 20240105 | 093600 | 331872630 | 8580 | 8580 | 8580 | 8580 | 621 |
| 597 | 20240105 | 093500 | 326544450 | 8580 | 8600 | 8600 | 8580 | 241 |
| 598 | 20240105 | 093400 | 324474240 | 8590 | 8590 | 8600 | 8590 | 145 |
| 599 | 20240105 | 093300 | 323228350 | 8590 | 8600 | 8600 | 8590 | 296 |
| 600 | 20240105 | 093200 | 320684380 | 8600 | 8590 | 8600 | 8590 | 157 |
| 601 | 20240105 | 093100 | 319335730 | 8600 | 8620 | 8620 | 8600 | 51 |
| 602 | 20240105 | 093000 | 318897050 | 8620 | 8600 | 8620 | 8590 | 205 |
| 603 | 20240105 | 092900 | 317132300 | 8600 | 8620 | 8630 | 8600 | 4022 |
| 604 | 20240105 | 092800 | 282537030 | 8630 | 8630 | 8650 | 8610 | 944 |
| 605 | 20240105 | 092700 | 274386580 | 8630 | 8630 | 8630 | 8610 | 214 |
| 606 | 20240105 | 092600 | 272541020 | 8630 | 8620 | 8630 | 8610 | 619 |
| 607 | 20240105 | 092500 | 267206390 | 8630 | 8620 | 8640 | 8620 | 918 |
| 608 | 20240105 | 092400 | 259287980 | 8630 | 8630 | 8640 | 8630 | 873 |
| 609 | 20240105 | 092300 | 251753810 | 8630 | 8630 | 8640 | 8630 | 885 |
| 610 | 20240105 | 092200 | 244115630 | 8630 | 8610 | 8640 | 8610 | 1339 |
| 611 | 20240105 | 092100 | 232558920 | 8610 | 8630 | 8630 | 8610 | 356 |
| 612 | 20240105 | 092000 | 229488680 | 8630 | 8580 | 8630 | 8570 | 1360 |
| 613 | 20240105 | 091900 | 217786290 | 8580 | 8580 | 8590 | 8570 | 1373 |
| 614 | 20240105 | 091800 | 206005060 | 8580 | 8610 | 8610 | 8580 | 120 |
| 615 | 20240105 | 091700 | 204973710 | 8620 | 8620 | 8630 | 8620 | 350 |
| 616 | 20240105 | 091600 | 201956310 | 8620 | 8600 | 8640 | 8600 | 2534 |
| 617 | 20240105 | 091500 | 180135900 | 8600 | 8590 | 8600 | 8550 | 682 |
| 618 | 20240105 | 091400 | 174277590 | 8570 | 8570 | 8570 | 8570 | 510 |
| 619 | 20240105 | 091300 | 169906890 | 8570 | 8620 | 8620 | 8570 | 4182 |
| 620 | 20240105 | 091200 | 134035230 | 8610 | 8540 | 8630 | 8540 | 2734 |
| 621 | 20240105 | 091100 | 110538860 | 8560 | 8520 | 8570 | 8520 | 110 |
| 622 | 20240105 | 091000 | 109597240 | 8520 | 8570 | 8570 | 8520 | 543 |
| 623 | 20240105 | 090900 | 104948330 | 8570 | 8510 | 8570 | 8510 | 3729 |
| 624 | 20240105 | 090800 | 73093970 | 8510 | 8520 | 8540 | 8510 | 540 |
| 625 | 20240105 | 090700 | 68487760 | 8530 | 8550 | 8570 | 8520 | 224 |
| 626 | 20240105 | 090600 | 66573560 | 8520 | 8500 | 8550 | 8500 | 377 |
| 627 | 20240105 | 090500 | 63358360 | 8550 | 8550 | 8550 | 8500 | 1131 |
| 628 | 20240105 | 090400 | 53688360 | 8550 | 8480 | 8550 | 8480 | 1388 |
| 629 | 20240105 | 090300 | 41877360 | 8460 | 8490 | 8490 | 8460 | 654 |
| 630 | 20240105 | 090200 | 36338820 | 8550 | 8470 | 8550 | 8470 | 1233 |
| 631 | 20240105 | 090100 | 25874550 | 8460 | 8460 | 8460 | 8460 | 249 |
| 632 | 20240105 | 090000 | 23768010 | 8450 | 8510 | 8510 | 8450 | 2802 |