31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 193100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 3 | 20240108 | 193000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 4 | 20240108 | 192900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 5 | 20240108 | 192800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 6 | 20240108 | 192700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 7 | 20240108 | 192600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 8 | 20240108 | 192500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 9 | 20240108 | 192400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 10 | 20240108 | 192300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 11 | 20240108 | 192200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 12 | 20240108 | 192100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 13 | 20240108 | 192000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 14 | 20240108 | 191900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 15 | 20240108 | 191800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 16 | 20240108 | 191700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 17 | 20240108 | 191600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 18 | 20240108 | 191500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 19 | 20240108 | 191400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 20 | 20240108 | 191300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 21 | 20240108 | 191200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 22 | 20240108 | 191100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 23 | 20240108 | 191000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 24 | 20240108 | 190900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 25 | 20240108 | 190800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 26 | 20240108 | 190700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 27 | 20240108 | 190600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 28 | 20240108 | 190500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 29 | 20240108 | 190400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 30 | 20240108 | 190300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 31 | 20240108 | 190200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 32 | 20240108 | 190100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 33 | 20240108 | 190000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 34 | 20240108 | 185900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 35 | 20240108 | 185800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 36 | 20240108 | 185700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 37 | 20240108 | 185600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 38 | 20240108 | 185500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 39 | 20240108 | 185400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 40 | 20240108 | 185300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 41 | 20240108 | 185200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 42 | 20240108 | 185100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 43 | 20240108 | 185000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 44 | 20240108 | 184900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 45 | 20240108 | 184800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 46 | 20240108 | 184700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 47 | 20240108 | 184600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 48 | 20240108 | 184500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 49 | 20240108 | 184400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 50 | 20240108 | 184300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 51 | 20240108 | 184200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 52 | 20240108 | 184100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 53 | 20240108 | 184000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 54 | 20240108 | 183900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 55 | 20240108 | 183800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 56 | 20240108 | 183700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 57 | 20240108 | 183600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 58 | 20240108 | 183500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 59 | 20240108 | 183400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 60 | 20240108 | 183300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 61 | 20240108 | 183200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 62 | 20240108 | 183100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 63 | 20240108 | 183000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 64 | 20240108 | 182900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 65 | 20240108 | 182800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 66 | 20240108 | 182700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 67 | 20240108 | 182600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 68 | 20240108 | 182500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 69 | 20240108 | 182400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 70 | 20240108 | 182300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 71 | 20240108 | 182200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 72 | 20240108 | 182100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 73 | 20240108 | 182000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 74 | 20240108 | 181900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 75 | 20240108 | 181800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 76 | 20240108 | 181700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 77 | 20240108 | 181600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 78 | 20240108 | 181500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 79 | 20240108 | 181400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 80 | 20240108 | 181300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 81 | 20240108 | 181200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 82 | 20240108 | 181100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 83 | 20240108 | 181000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 84 | 20240108 | 180900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 85 | 20240108 | 180800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 86 | 20240108 | 180700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 87 | 20240108 | 180600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 88 | 20240108 | 180500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 89 | 20240108 | 180400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 90 | 20240108 | 180300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 91 | 20240108 | 180200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 92 | 20240108 | 180100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 93 | 20240108 | 180000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 94 | 20240108 | 175900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 95 | 20240108 | 175800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 96 | 20240108 | 175700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 97 | 20240108 | 175600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 98 | 20240108 | 175500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 99 | 20240108 | 175400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 100 | 20240108 | 175300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 101 | 20240108 | 175200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 102 | 20240108 | 175100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 103 | 20240108 | 175000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 104 | 20240108 | 174900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 105 | 20240108 | 174800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 106 | 20240108 | 174700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 107 | 20240108 | 174600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 108 | 20240108 | 174500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 109 | 20240108 | 174400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 110 | 20240108 | 174300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 111 | 20240108 | 174200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 112 | 20240108 | 174100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 113 | 20240108 | 174000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 114 | 20240108 | 173900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 115 | 20240108 | 173800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 116 | 20240108 | 173700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 117 | 20240108 | 173600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 118 | 20240108 | 173500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 119 | 20240108 | 173400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 120 | 20240108 | 173300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 121 | 20240108 | 173200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 122 | 20240108 | 173100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 123 | 20240108 | 173000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 124 | 20240108 | 172900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 125 | 20240108 | 172800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 126 | 20240108 | 172700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 127 | 20240108 | 172600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 128 | 20240108 | 172500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 129 | 20240108 | 172400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 130 | 20240108 | 172300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 131 | 20240108 | 172200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 132 | 20240108 | 172100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 133 | 20240108 | 172000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 134 | 20240108 | 171900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 135 | 20240108 | 171800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 136 | 20240108 | 171700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 137 | 20240108 | 171600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 138 | 20240108 | 171500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 139 | 20240108 | 171400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 140 | 20240108 | 171300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 141 | 20240108 | 171200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 142 | 20240108 | 171100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 143 | 20240108 | 171000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 144 | 20240108 | 170900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 145 | 20240108 | 170800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 146 | 20240108 | 170700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 147 | 20240108 | 170600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 148 | 20240108 | 170500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 149 | 20240108 | 170400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 150 | 20240108 | 170300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 151 | 20240108 | 170200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 152 | 20240108 | 170100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 153 | 20240108 | 170000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 154 | 20240108 | 165900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 155 | 20240108 | 165800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 156 | 20240108 | 165700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 157 | 20240108 | 165600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 158 | 20240108 | 165500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 159 | 20240108 | 165400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 160 | 20240108 | 165300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 161 | 20240108 | 165200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 162 | 20240108 | 165100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 163 | 20240108 | 165000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 164 | 20240108 | 164900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 165 | 20240108 | 164800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 166 | 20240108 | 164700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 167 | 20240108 | 164600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 168 | 20240108 | 164500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 169 | 20240108 | 164400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 170 | 20240108 | 164300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 171 | 20240108 | 164200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 172 | 20240108 | 164100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 173 | 20240108 | 164000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 174 | 20240108 | 163900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 175 | 20240108 | 163800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 176 | 20240108 | 163700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 177 | 20240108 | 163600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 178 | 20240108 | 163500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 179 | 20240108 | 163400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 180 | 20240108 | 163300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 181 | 20240108 | 163200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 182 | 20240108 | 163100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 183 | 20240108 | 163000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 184 | 20240108 | 162900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 185 | 20240108 | 162800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 186 | 20240108 | 162700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 187 | 20240108 | 162600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 188 | 20240108 | 162500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 189 | 20240108 | 162400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 190 | 20240108 | 162300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 191 | 20240108 | 162200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 192 | 20240108 | 162100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 193 | 20240108 | 162000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 194 | 20240108 | 161900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 195 | 20240108 | 161800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 196 | 20240108 | 161700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 197 | 20240108 | 161600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 198 | 20240108 | 161500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 199 | 20240108 | 161400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 200 | 20240108 | 161300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 201 | 20240108 | 161200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 202 | 20240108 | 161100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 203 | 20240108 | 161000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 204 | 20240108 | 160900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 205 | 20240108 | 160800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 206 | 20240108 | 160700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 207 | 20240108 | 160600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 208 | 20240108 | 160500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 209 | 20240108 | 160400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 210 | 20240108 | 160300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 211 | 20240108 | 160200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 212 | 20240108 | 160100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 213 | 20240108 | 160000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 214 | 20240108 | 155900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 215 | 20240108 | 155800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 216 | 20240108 | 155700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 217 | 20240108 | 155600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 218 | 20240108 | 155500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 219 | 20240108 | 155400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 220 | 20240108 | 155300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 221 | 20240108 | 155200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 222 | 20240108 | 155100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 223 | 20240108 | 155000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 224 | 20240108 | 154900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 225 | 20240108 | 154800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 226 | 20240108 | 154700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 227 | 20240108 | 154600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 228 | 20240108 | 154500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 229 | 20240108 | 154400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 230 | 20240108 | 154300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 231 | 20240108 | 154200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 232 | 20240108 | 154100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 233 | 20240108 | 154000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 234 | 20240108 | 153900 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 235 | 20240108 | 153800 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 236 | 20240108 | 153700 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 237 | 20240108 | 153600 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 238 | 20240108 | 153500 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 239 | 20240108 | 153400 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 240 | 20240108 | 153300 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 241 | 20240108 | 153200 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 0 |
| 242 | 20240108 | 153100 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 243 | 20240108 | 153000 | 2035130110 | 8310 | 8310 | 8310 | 8310 | 4012 |
| 244 | 20240108 | 152900 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 245 | 20240108 | 152800 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 246 | 20240108 | 152700 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 247 | 20240108 | 152600 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 248 | 20240108 | 152500 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 249 | 20240108 | 152400 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 250 | 20240108 | 152300 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 251 | 20240108 | 152200 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 252 | 20240108 | 152100 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 253 | 20240108 | 152000 | 2001790390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 254 | 20240108 | 151900 | 2001790390 | 8290 | 8280 | 8290 | 8250 | 1960 |
| 255 | 20240108 | 151800 | 1985597420 | 8280 | 8270 | 8280 | 8260 | 597 |
| 256 | 20240108 | 151700 | 1980662220 | 8280 | 8280 | 8280 | 8270 | 40 |
| 257 | 20240108 | 151600 | 1980331040 | 8280 | 8280 | 8280 | 8280 | 30 |
| 258 | 20240108 | 151500 | 1980082640 | 8280 | 8270 | 8280 | 8260 | 811 |
| 259 | 20240108 | 151400 | 1973382740 | 8270 | 8270 | 8270 | 8260 | 933 |
| 260 | 20240108 | 151300 | 1965668840 | 8270 | 8270 | 8270 | 8270 | 137 |
| 261 | 20240108 | 151200 | 1964535850 | 8270 | 8270 | 8270 | 8270 | 12 |
| 262 | 20240108 | 151100 | 1964436610 | 8270 | 8260 | 8270 | 8260 | 503 |
| 263 | 20240108 | 151000 | 1960280620 | 8270 | 8260 | 8270 | 8260 | 121 |
| 264 | 20240108 | 150900 | 1959280130 | 8270 | 8260 | 8270 | 8260 | 65 |
| 265 | 20240108 | 150800 | 1958743100 | 8270 | 8270 | 8280 | 8240 | 4363 |
| 266 | 20240108 | 150700 | 1922733140 | 8280 | 8280 | 8280 | 8270 | 391 |
| 267 | 20240108 | 150600 | 1919499200 | 8280 | 8290 | 8290 | 8280 | 192 |
| 268 | 20240108 | 150500 | 1917909430 | 8280 | 8280 | 8280 | 8280 | 100 |
| 269 | 20240108 | 150400 | 1917081430 | 8290 | 8300 | 8300 | 8290 | 136 |
| 270 | 20240108 | 150300 | 1915953490 | 8290 | 8300 | 8300 | 8290 | 51 |
| 271 | 20240108 | 150200 | 1915530690 | 8290 | 8290 | 8290 | 8290 | 664 |
| 272 | 20240108 | 150100 | 1910026130 | 8290 | 8290 | 8290 | 8270 | 534 |
| 273 | 20240108 | 150000 | 1905601450 | 8290 | 8290 | 8290 | 8290 | 1 |
| 274 | 20240108 | 145900 | 1905593160 | 8290 | 8290 | 8290 | 8290 | 1 |
| 275 | 20240108 | 145800 | 1905584870 | 8270 | 8270 | 8270 | 8270 | 8 |
| 276 | 20240108 | 145700 | 1905518710 | 8290 | 8290 | 8290 | 8250 | 473 |
| 277 | 20240108 | 145600 | 1901613500 | 8250 | 8260 | 8290 | 8250 | 1354 |
| 278 | 20240108 | 145500 | 1890433880 | 8270 | 8270 | 8270 | 8270 | 1023 |
| 279 | 20240108 | 145400 | 1881973670 | 8290 | 8290 | 8290 | 8290 | 10 |
| 280 | 20240108 | 145300 | 1881890770 | 8270 | 8270 | 8270 | 8270 | 109 |
| 281 | 20240108 | 145200 | 1880989340 | 8290 | 8280 | 8290 | 8260 | 888 |
| 282 | 20240108 | 145100 | 1873646530 | 8300 | 8290 | 8300 | 8280 | 42 |
| 283 | 20240108 | 145000 | 1873298640 | 8290 | 8290 | 8290 | 8290 | 11 |
| 284 | 20240108 | 144900 | 1873207450 | 8290 | 8290 | 8290 | 8290 | 3 |
| 285 | 20240108 | 144800 | 1873182580 | 8300 | 8290 | 8300 | 8290 | 6 |
| 286 | 20240108 | 144700 | 1873132830 | 8300 | 8300 | 8300 | 8260 | 848 |
| 287 | 20240108 | 144600 | 1866122310 | 8270 | 8270 | 8270 | 8270 | 5 |
| 288 | 20240108 | 144500 | 1866080960 | 8300 | 8310 | 8310 | 8260 | 1651 |
| 289 | 20240108 | 144400 | 1852401760 | 8300 | 8310 | 8310 | 8300 | 2349 |
| 290 | 20240108 | 144300 | 1832896010 | 8320 | 8310 | 8320 | 8310 | 190 |
| 291 | 20240108 | 144200 | 1831317010 | 8310 | 8310 | 8310 | 8310 | 1 |
| 292 | 20240108 | 144100 | 1831308700 | 8310 | 8310 | 8310 | 8310 | 1109 |
| 293 | 20240108 | 144000 | 1822092910 | 8310 | 8310 | 8310 | 8310 | 181 |
| 294 | 20240108 | 143900 | 1820588800 | 8320 | 8320 | 8320 | 8320 | 1 |
| 295 | 20240108 | 143800 | 1820580480 | 8310 | 8310 | 8310 | 8310 | 1731 |
| 296 | 20240108 | 143700 | 1806195870 | 8320 | 8310 | 8320 | 8310 | 101 |
| 297 | 20240108 | 143600 | 1805356530 | 8310 | 8320 | 8320 | 8310 | 1014 |
| 298 | 20240108 | 143500 | 1796929830 | 8320 | 8320 | 8340 | 8320 | 7 |
| 299 | 20240108 | 143400 | 1796871570 | 8320 | 8320 | 8340 | 8320 | 408 |
| 300 | 20240108 | 143300 | 1793473810 | 8340 | 8330 | 8340 | 8320 | 721 |
| 301 | 20240108 | 143200 | 1787467960 | 8330 | 8330 | 8340 | 8330 | 102 |
| 302 | 20240108 | 143100 | 1786618290 | 8340 | 8320 | 8340 | 8320 | 29 |
| 303 | 20240108 | 143000 | 1786376790 | 8330 | 8330 | 8330 | 8330 | 503 |
| 304 | 20240108 | 142900 | 1782186800 | 8330 | 8320 | 8330 | 8310 | 179 |
| 305 | 20240108 | 142800 | 1780698710 | 8330 | 8330 | 8330 | 8330 | 0 |
| 306 | 20240108 | 142700 | 1780698710 | 8330 | 8320 | 8330 | 8320 | 850 |
| 307 | 20240108 | 142600 | 1773619800 | 8320 | 8330 | 8330 | 8320 | 45 |
| 308 | 20240108 | 142500 | 1773245380 | 8320 | 8300 | 8320 | 8300 | 1630 |
| 309 | 20240108 | 142400 | 1759708290 | 8310 | 8310 | 8310 | 8310 | 1 |
| 310 | 20240108 | 142300 | 1759699980 | 8310 | 8310 | 8310 | 8310 | 1 |
| 311 | 20240108 | 142200 | 1759691670 | 8320 | 8320 | 8320 | 8320 | 0 |
| 312 | 20240108 | 142100 | 1759691670 | 8320 | 8310 | 8320 | 8310 | 13 |
| 313 | 20240108 | 142000 | 1759583620 | 8330 | 8320 | 8330 | 8310 | 2032 |
| 314 | 20240108 | 141900 | 1742697120 | 8320 | 8330 | 8330 | 8320 | 34 |
| 315 | 20240108 | 141800 | 1742414230 | 8310 | 8310 | 8310 | 8310 | 0 |
| 316 | 20240108 | 141700 | 1742414230 | 8310 | 8320 | 8330 | 8310 | 29 |
| 317 | 20240108 | 141600 | 1742173150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 318 | 20240108 | 141500 | 1742173150 | 8330 | 8330 | 8340 | 8310 | 208 |
| 319 | 20240108 | 141400 | 1740442570 | 8330 | 8330 | 8330 | 8330 | 108 |
| 320 | 20240108 | 141300 | 1739542930 | 8340 | 8310 | 8340 | 8310 | 101 |
| 321 | 20240108 | 141200 | 1738703590 | 8340 | 8320 | 8340 | 8310 | 501 |
| 322 | 20240108 | 141100 | 1734539250 | 8320 | 8320 | 8320 | 8320 | 15 |
| 323 | 20240108 | 141000 | 1734414450 | 8340 | 8340 | 8340 | 8340 | 0 |
| 324 | 20240108 | 140900 | 1734414450 | 8340 | 8340 | 8340 | 8340 | 15 |
| 325 | 20240108 | 140800 | 1734289350 | 8340 | 8340 | 8340 | 8340 | 1 |
| 326 | 20240108 | 140700 | 1734281010 | 8320 | 8330 | 8340 | 8320 | 386 |
| 327 | 20240108 | 140600 | 1731068930 | 8330 | 8330 | 8330 | 8330 | 668 |
| 328 | 20240108 | 140500 | 1725504490 | 8330 | 8300 | 8330 | 8300 | 710 |
| 329 | 20240108 | 140400 | 1719611460 | 8300 | 8300 | 8300 | 8300 | 357 |
| 330 | 20240108 | 140300 | 1716648360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 331 | 20240108 | 140200 | 1716648360 | 8300 | 8290 | 8300 | 8290 | 60 |
| 332 | 20240108 | 140100 | 1716150800 | 8280 | 8280 | 8280 | 8280 | 110 |
| 333 | 20240108 | 140000 | 1715240000 | 8290 | 8290 | 8290 | 8290 | 11 |
| 334 | 20240108 | 135900 | 1715148810 | 8280 | 8290 | 8290 | 8280 | 223 |
| 335 | 20240108 | 135800 | 1713300360 | 8280 | 8270 | 8290 | 8270 | 295 |
| 336 | 20240108 | 135700 | 1710858050 | 8280 | 8270 | 8280 | 8270 | 21 |
| 337 | 20240108 | 135600 | 1710684350 | 8270 | 8270 | 8270 | 8270 | 62 |
| 338 | 20240108 | 135500 | 1710171610 | 8270 | 8270 | 8270 | 8270 | 18 |
| 339 | 20240108 | 135400 | 1710022750 | 8280 | 8270 | 8280 | 8270 | 63 |
| 340 | 20240108 | 135300 | 1709501510 | 8280 | 8270 | 8280 | 8270 | 29 |
| 341 | 20240108 | 135200 | 1709261580 | 8270 | 8270 | 8290 | 8270 | 49 |
| 342 | 20240108 | 135100 | 1708856150 | 8270 | 8270 | 8270 | 8270 | 21 |
| 343 | 20240108 | 135000 | 1708682480 | 8260 | 8260 | 8290 | 8260 | 261 |
| 344 | 20240108 | 134900 | 1706526500 | 8260 | 8260 | 8260 | 8260 | 1683 |
| 345 | 20240108 | 134800 | 1692624920 | 8270 | 8280 | 8280 | 8270 | 228 |
| 346 | 20240108 | 134700 | 1690737180 | 8280 | 8280 | 8290 | 8280 | 311 |
| 347 | 20240108 | 134600 | 1688162000 | 8280 | 8280 | 8280 | 8270 | 331 |
| 348 | 20240108 | 134500 | 1685424510 | 8270 | 8280 | 8280 | 8270 | 236 |
| 349 | 20240108 | 134400 | 1683472780 | 8290 | 8260 | 8290 | 8260 | 1219 |
| 350 | 20240108 | 134300 | 1673394910 | 8260 | 8270 | 8270 | 8260 | 627 |
| 351 | 20240108 | 134200 | 1668209840 | 8280 | 8270 | 8280 | 8270 | 32 |
| 352 | 20240108 | 134100 | 1667945100 | 8280 | 8280 | 8280 | 8280 | 1 |
| 353 | 20240108 | 134000 | 1667936820 | 8290 | 8280 | 8290 | 8280 | 26 |
| 354 | 20240108 | 133900 | 1667721480 | 8280 | 8280 | 8280 | 8280 | 30 |
| 355 | 20240108 | 133800 | 1667473080 | 8280 | 8270 | 8280 | 8270 | 247 |
| 356 | 20240108 | 133700 | 1665430290 | 8270 | 8260 | 8280 | 8260 | 930 |
| 357 | 20240108 | 133600 | 1657748090 | 8260 | 8260 | 8260 | 8260 | 243 |
| 358 | 20240108 | 133500 | 1655740910 | 8270 | 8270 | 8270 | 8270 | 101 |
| 359 | 20240108 | 133400 | 1654905640 | 8280 | 8280 | 8280 | 8280 | 0 |
| 360 | 20240108 | 133300 | 1654905640 | 8280 | 8270 | 8280 | 8260 | 1119 |
| 361 | 20240108 | 133200 | 1645651650 | 8270 | 8270 | 8270 | 8270 | 70 |
| 362 | 20240108 | 133100 | 1645072750 | 8260 | 8260 | 8270 | 8260 | 132 |
| 363 | 20240108 | 133000 | 1643982330 | 8270 | 8260 | 8270 | 8260 | 20 |
| 364 | 20240108 | 132900 | 1643817030 | 8270 | 8260 | 8270 | 8260 | 32 |
| 365 | 20240108 | 132800 | 1643552610 | 8270 | 8270 | 8270 | 8270 | 10 |
| 366 | 20240108 | 132700 | 1643469910 | 8260 | 8260 | 8270 | 8260 | 124 |
| 367 | 20240108 | 132600 | 1642445570 | 8260 | 8260 | 8260 | 8260 | 51 |
| 368 | 20240108 | 132500 | 1642024310 | 8260 | 8270 | 8270 | 8260 | 32 |
| 369 | 20240108 | 132400 | 1641759890 | 8250 | 8260 | 8270 | 8250 | 139 |
| 370 | 20240108 | 132300 | 1640612240 | 8270 | 8260 | 8270 | 8250 | 1030 |
| 371 | 20240108 | 132200 | 1632113640 | 8250 | 8260 | 8260 | 8250 | 2027 |
| 372 | 20240108 | 132100 | 1615386390 | 8260 | 8260 | 8260 | 8260 | 0 |
| 373 | 20240108 | 132000 | 1615386390 | 8260 | 8260 | 8260 | 8260 | 453 |
| 374 | 20240108 | 131900 | 1611644610 | 8270 | 8270 | 8270 | 8270 | 1 |
| 375 | 20240108 | 131800 | 1611636340 | 8260 | 8270 | 8270 | 8260 | 27 |
| 376 | 20240108 | 131700 | 1611413260 | 8270 | 8270 | 8280 | 8260 | 165 |
| 377 | 20240108 | 131600 | 1610048860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 378 | 20240108 | 131500 | 1610048860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 379 | 20240108 | 131400 | 1610048860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 380 | 20240108 | 131300 | 1610048860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 381 | 20240108 | 131200 | 1610048860 | 8260 | 8260 | 8260 | 8260 | 32 |
| 382 | 20240108 | 131100 | 1609784540 | 8260 | 8260 | 8260 | 8260 | 305 |
| 383 | 20240108 | 131000 | 1607265240 | 8250 | 8260 | 8260 | 8250 | 3096 |
| 384 | 20240108 | 130900 | 1581692780 | 8260 | 8290 | 8290 | 8260 | 6342 |
| 385 | 20240108 | 130800 | 1529226330 | 8290 | 8300 | 8300 | 8290 | 265 |
| 386 | 20240108 | 130700 | 1527028450 | 8310 | 8300 | 8310 | 8300 | 221 |
| 387 | 20240108 | 130600 | 1525194050 | 8300 | 8300 | 8300 | 8300 | 22 |
| 388 | 20240108 | 130500 | 1525011450 | 8300 | 8300 | 8300 | 8300 | 46 |
| 389 | 20240108 | 130400 | 1524629650 | 8310 | 8310 | 8310 | 8310 | 20 |
| 390 | 20240108 | 130300 | 1524463450 | 8320 | 8310 | 8320 | 8300 | 1508 |
| 391 | 20240108 | 130200 | 1511946840 | 8310 | 8310 | 8310 | 8310 | 24 |
| 392 | 20240108 | 130100 | 1511747400 | 8310 | 8320 | 8320 | 8310 | 163 |
| 393 | 20240108 | 130000 | 1510392670 | 8310 | 8330 | 8330 | 8310 | 287 |
| 394 | 20240108 | 125900 | 1508005300 | 8330 | 8320 | 8330 | 8320 | 32 |
| 395 | 20240108 | 125800 | 1507738960 | 8330 | 8330 | 8330 | 8330 | 200 |
| 396 | 20240108 | 125700 | 1506072960 | 8330 | 8310 | 8330 | 8300 | 319 |
| 397 | 20240108 | 125600 | 1503422270 | 8310 | 8310 | 8330 | 8310 | 305 |
| 398 | 20240108 | 125500 | 1500887620 | 8310 | 8310 | 8310 | 8300 | 1217 |
| 399 | 20240108 | 125400 | 1490777070 | 8300 | 8310 | 8310 | 8300 | 50 |
| 400 | 20240108 | 125300 | 1490361890 | 8310 | 8310 | 8310 | 8300 | 454 |
| 401 | 20240108 | 125200 | 1486589370 | 8300 | 8310 | 8310 | 8300 | 383 |
| 402 | 20240108 | 125100 | 1483410240 | 8310 | 8310 | 8310 | 8310 | 127 |
| 403 | 20240108 | 125000 | 1482354870 | 8330 | 8330 | 8330 | 8330 | 0 |
| 404 | 20240108 | 124900 | 1482354870 | 8330 | 8320 | 8330 | 8320 | 365 |
| 405 | 20240108 | 124800 | 1479315050 | 8310 | 8310 | 8310 | 8310 | 122 |
| 406 | 20240108 | 124700 | 1478301230 | 8310 | 8310 | 8310 | 8310 | 0 |
| 407 | 20240108 | 124600 | 1478301230 | 8310 | 8340 | 8340 | 8310 | 4 |
| 408 | 20240108 | 124500 | 1478267900 | 8340 | 8320 | 8340 | 8320 | 175 |
| 409 | 20240108 | 124400 | 1476810620 | 8320 | 8320 | 8330 | 8320 | 115 |
| 410 | 20240108 | 124300 | 1475853800 | 8320 | 8330 | 8330 | 8320 | 121 |
| 411 | 20240108 | 124200 | 1474847070 | 8320 | 8320 | 8320 | 8320 | 22 |
| 412 | 20240108 | 124100 | 1474664030 | 8340 | 8340 | 8340 | 8340 | 2 |
| 413 | 20240108 | 124000 | 1474647350 | 8330 | 8320 | 8330 | 8320 | 29 |
| 414 | 20240108 | 123900 | 1474406000 | 8320 | 8320 | 8320 | 8320 | 65 |
| 415 | 20240108 | 123800 | 1473865200 | 8300 | 8310 | 8320 | 8300 | 150 |
| 416 | 20240108 | 123700 | 1472618930 | 8310 | 8310 | 8310 | 8300 | 28 |
| 417 | 20240108 | 123600 | 1472386470 | 8300 | 8300 | 8300 | 8300 | 68 |
| 418 | 20240108 | 123500 | 1471822070 | 8300 | 8300 | 8300 | 8300 | 41 |
| 419 | 20240108 | 123400 | 1471481770 | 8320 | 8320 | 8320 | 8320 | 0 |
| 420 | 20240108 | 123300 | 1471481770 | 8320 | 8300 | 8320 | 8300 | 68 |
| 421 | 20240108 | 123200 | 1470917310 | 8320 | 8300 | 8320 | 8300 | 2524 |
| 422 | 20240108 | 123100 | 1449968050 | 8330 | 8330 | 8330 | 8330 | 20 |
| 423 | 20240108 | 123000 | 1449801450 | 8340 | 8340 | 8340 | 8330 | 510 |
| 424 | 20240108 | 122900 | 1445548270 | 8320 | 8310 | 8340 | 8310 | 1698 |
| 425 | 20240108 | 122800 | 1431410950 | 8320 | 8310 | 8320 | 8310 | 101 |
| 426 | 20240108 | 122700 | 1430571630 | 8310 | 8300 | 8310 | 8300 | 50 |
| 427 | 20240108 | 122600 | 1430156350 | 8310 | 8310 | 8310 | 8310 | 1 |
| 428 | 20240108 | 122500 | 1430148040 | 8300 | 8310 | 8310 | 8300 | 1788 |
| 429 | 20240108 | 122400 | 1415305860 | 8320 | 8290 | 8320 | 8290 | 959 |
| 430 | 20240108 | 122300 | 1407351840 | 8290 | 8270 | 8290 | 8270 | 182 |
| 431 | 20240108 | 122200 | 1405845090 | 8280 | 8270 | 8280 | 8270 | 212 |
| 432 | 20240108 | 122100 | 1404091470 | 8270 | 8270 | 8270 | 8260 | 280 |
| 433 | 20240108 | 122000 | 1401777690 | 8280 | 8280 | 8280 | 8280 | 1 |
| 434 | 20240108 | 121900 | 1401769410 | 8270 | 8270 | 8270 | 8270 | 167 |
| 435 | 20240108 | 121800 | 1400388320 | 8270 | 8260 | 8270 | 8260 | 282 |
| 436 | 20240108 | 121700 | 1398056360 | 8260 | 8260 | 8260 | 8260 | 412 |
| 437 | 20240108 | 121600 | 1394653240 | 8260 | 8250 | 8260 | 8250 | 174 |
| 438 | 20240108 | 121500 | 1393216220 | 8260 | 8260 | 8260 | 8260 | 100 |
| 439 | 20240108 | 121400 | 1392390220 | 8260 | 8250 | 8260 | 8250 | 24 |
| 440 | 20240108 | 121300 | 1392192200 | 8250 | 8250 | 8250 | 8250 | 13 |
| 441 | 20240108 | 121200 | 1392084950 | 8250 | 8250 | 8260 | 8250 | 12 |
| 442 | 20240108 | 121100 | 1391985940 | 8250 | 8250 | 8250 | 8250 | 40 |
| 443 | 20240108 | 121000 | 1391655940 | 8250 | 8260 | 8260 | 8250 | 34 |
| 444 | 20240108 | 120900 | 1391375390 | 8250 | 8250 | 8250 | 8250 | 800 |
| 445 | 20240108 | 120800 | 1384775390 | 8250 | 8270 | 8270 | 8250 | 390 |
| 446 | 20240108 | 120700 | 1381556270 | 8260 | 8260 | 8270 | 8260 | 615 |
| 447 | 20240108 | 120600 | 1376476350 | 8270 | 8270 | 8270 | 8270 | 2 |
| 448 | 20240108 | 120500 | 1376459810 | 8260 | 8260 | 8270 | 8260 | 128 |
| 449 | 20240108 | 120400 | 1375402470 | 8280 | 8280 | 8280 | 8280 | 0 |
| 450 | 20240108 | 120300 | 1375402470 | 8280 | 8280 | 8280 | 8280 | 0 |
| 451 | 20240108 | 120200 | 1375402470 | 8280 | 8270 | 8280 | 8270 | 18 |
| 452 | 20240108 | 120100 | 1375253490 | 8270 | 8270 | 8270 | 8270 | 205 |
| 453 | 20240108 | 120000 | 1373558140 | 8270 | 8250 | 8270 | 8250 | 745 |
| 454 | 20240108 | 115900 | 1367404640 | 8260 | 8270 | 8270 | 8260 | 1846 |
| 455 | 20240108 | 115800 | 1352143510 | 8270 | 8270 | 8270 | 8270 | 61 |
| 456 | 20240108 | 115700 | 1351639040 | 8270 | 8270 | 8270 | 8270 | 0 |
| 457 | 20240108 | 115600 | 1351639040 | 8270 | 8270 | 8270 | 8270 | 22 |
| 458 | 20240108 | 115500 | 1351457100 | 8270 | 8270 | 8270 | 8270 | 1 |
| 459 | 20240108 | 115400 | 1351448830 | 8280 | 8270 | 8280 | 8270 | 26 |
| 460 | 20240108 | 115300 | 1351233780 | 8270 | 8270 | 8270 | 8270 | 0 |
| 461 | 20240108 | 115200 | 1351233780 | 8270 | 8280 | 8280 | 8270 | 52 |
| 462 | 20240108 | 115100 | 1350803430 | 8270 | 8270 | 8270 | 8270 | 22 |
| 463 | 20240108 | 115000 | 1350621490 | 8280 | 8280 | 8280 | 8280 | 110 |
| 464 | 20240108 | 114900 | 1349710690 | 8280 | 8270 | 8280 | 8270 | 275 |
| 465 | 20240108 | 114800 | 1347436410 | 8290 | 8290 | 8290 | 8290 | 0 |
| 466 | 20240108 | 114700 | 1347436410 | 8290 | 8280 | 8290 | 8270 | 150 |
| 467 | 20240108 | 114600 | 1346194900 | 8300 | 8290 | 8300 | 8270 | 989 |
| 468 | 20240108 | 114500 | 1338008540 | 8290 | 8300 | 8300 | 8290 | 574 |
| 469 | 20240108 | 114400 | 1333248960 | 8310 | 8290 | 8310 | 8290 | 43 |
| 470 | 20240108 | 114300 | 1332892470 | 8300 | 8310 | 8310 | 8300 | 466 |
| 471 | 20240108 | 114200 | 1329024230 | 8320 | 8320 | 8320 | 8320 | 4 |
| 472 | 20240108 | 114100 | 1328990950 | 8300 | 8300 | 8300 | 8300 | 0 |
| 473 | 20240108 | 114000 | 1328990950 | 8300 | 8320 | 8330 | 8300 | 239 |
| 474 | 20240108 | 113900 | 1327003000 | 8330 | 8330 | 8330 | 8330 | 5 |
| 475 | 20240108 | 113800 | 1326961350 | 8310 | 8310 | 8310 | 8300 | 85 |
| 476 | 20240108 | 113700 | 1326255210 | 8310 | 8310 | 8310 | 8300 | 110 |
| 477 | 20240108 | 113600 | 1325342110 | 8310 | 8320 | 8320 | 8310 | 33 |
| 478 | 20240108 | 113500 | 1325067780 | 8300 | 8310 | 8310 | 8300 | 321 |
| 479 | 20240108 | 113400 | 1322403320 | 8340 | 8340 | 8340 | 8340 | 0 |
| 480 | 20240108 | 113300 | 1322403320 | 8340 | 8340 | 8340 | 8310 | 12 |
| 481 | 20240108 | 113200 | 1322303540 | 8320 | 8320 | 8320 | 8320 | 500 |
| 482 | 20240108 | 113100 | 1318143540 | 8320 | 8300 | 8320 | 8300 | 227 |
| 483 | 20240108 | 113000 | 1316257310 | 8300 | 8300 | 8300 | 8300 | 51 |
| 484 | 20240108 | 112900 | 1315834010 | 8300 | 8300 | 8300 | 8280 | 135 |
| 485 | 20240108 | 112800 | 1314714330 | 8290 | 8290 | 8290 | 8290 | 2 |
| 486 | 20240108 | 112700 | 1314697750 | 8290 | 8290 | 8290 | 8290 | 839 |
| 487 | 20240108 | 112600 | 1307742440 | 8290 | 8290 | 8290 | 8290 | 120 |
| 488 | 20240108 | 112500 | 1306747640 | 8300 | 8300 | 8300 | 8300 | 251 |
| 489 | 20240108 | 112400 | 1304664340 | 8300 | 8300 | 8310 | 8300 | 921 |
| 490 | 20240108 | 112300 | 1297019040 | 8300 | 8300 | 8300 | 8300 | 100 |
| 491 | 20240108 | 112200 | 1296189040 | 8310 | 8310 | 8320 | 8310 | 10 |
| 492 | 20240108 | 112100 | 1296105890 | 8310 | 8310 | 8310 | 8310 | 100 |
| 493 | 20240108 | 112000 | 1295274890 | 8310 | 8310 | 8310 | 8300 | 50 |
| 494 | 20240108 | 111900 | 1294859610 | 8310 | 8310 | 8310 | 8310 | 32 |
| 495 | 20240108 | 111800 | 1294593690 | 8300 | 8310 | 8310 | 8300 | 30 |
| 496 | 20240108 | 111700 | 1294344610 | 8310 | 8310 | 8320 | 8310 | 148 |
| 497 | 20240108 | 111600 | 1293114680 | 8310 | 8300 | 8310 | 8300 | 441 |
| 498 | 20240108 | 111500 | 1289453760 | 8300 | 8300 | 8300 | 8300 | 22 |
| 499 | 20240108 | 111400 | 1289271160 | 8300 | 8300 | 8300 | 8300 | 401 |
| 500 | 20240108 | 111300 | 1285942860 | 8300 | 8310 | 8310 | 8300 | 51 |
| 501 | 20240108 | 111200 | 1285519550 | 8300 | 8310 | 8310 | 8300 | 1966 |
| 502 | 20240108 | 111100 | 1269199640 | 8310 | 8310 | 8310 | 8310 | 229 |
| 503 | 20240108 | 111000 | 1267296650 | 8310 | 8310 | 8320 | 8310 | 103 |
| 504 | 20240108 | 110900 | 1266440210 | 8310 | 8320 | 8320 | 8310 | 42 |
| 505 | 20240108 | 110800 | 1266090980 | 8330 | 8330 | 8330 | 8330 | 0 |
| 506 | 20240108 | 110700 | 1266090980 | 8330 | 8320 | 8330 | 8310 | 71 |
| 507 | 20240108 | 110600 | 1265500250 | 8320 | 8330 | 8330 | 8320 | 6 |
| 508 | 20240108 | 110500 | 1265450310 | 8320 | 8320 | 8320 | 8310 | 301 |
| 509 | 20240108 | 110400 | 1262948320 | 8320 | 8340 | 8340 | 8320 | 46 |
| 510 | 20240108 | 110300 | 1262565280 | 8340 | 8340 | 8340 | 8320 | 114 |
| 511 | 20240108 | 110200 | 1261616360 | 8330 | 8330 | 8330 | 8330 | 132 |
| 512 | 20240108 | 110100 | 1260516800 | 8330 | 8330 | 8340 | 8330 | 121 |
| 513 | 20240108 | 110000 | 1259508770 | 8330 | 8330 | 8330 | 8310 | 118 |
| 514 | 20240108 | 105900 | 1258526780 | 8350 | 8350 | 8350 | 8350 | 0 |
| 515 | 20240108 | 105800 | 1258526780 | 8350 | 8340 | 8360 | 8310 | 423 |
| 516 | 20240108 | 105700 | 1254995800 | 8340 | 8340 | 8340 | 8330 | 322 |
| 517 | 20240108 | 105600 | 1252310540 | 8340 | 8350 | 8350 | 8340 | 96 |
| 518 | 20240108 | 105500 | 1251509880 | 8350 | 8340 | 8350 | 8340 | 60 |
| 519 | 20240108 | 105400 | 1251009400 | 8350 | 8350 | 8350 | 8350 | 32 |
| 520 | 20240108 | 105300 | 1250742200 | 8350 | 8360 | 8370 | 8350 | 344 |
| 521 | 20240108 | 105200 | 1247867240 | 8360 | 8360 | 8360 | 8360 | 3 |
| 522 | 20240108 | 105100 | 1247842160 | 8350 | 8330 | 8350 | 8330 | 1175 |
| 523 | 20240108 | 105000 | 1238040160 | 8330 | 8330 | 8330 | 8320 | 53 |
| 524 | 20240108 | 104900 | 1237598890 | 8330 | 8330 | 8340 | 8330 | 1049 |
| 525 | 20240108 | 104800 | 1228855060 | 8330 | 8310 | 8330 | 8300 | 1548 |
| 526 | 20240108 | 104700 | 1215973780 | 8300 | 8300 | 8300 | 8300 | 61 |
| 527 | 20240108 | 104600 | 1215467480 | 8300 | 8290 | 8300 | 8290 | 132 |
| 528 | 20240108 | 104500 | 1214371980 | 8290 | 8290 | 8290 | 8290 | 2331 |
| 529 | 20240108 | 104400 | 1195047990 | 8280 | 8270 | 8280 | 8270 | 267 |
| 530 | 20240108 | 104300 | 1192837450 | 8270 | 8270 | 8270 | 8270 | 22 |
| 531 | 20240108 | 104200 | 1192655510 | 8280 | 8280 | 8280 | 8280 | 79 |
| 532 | 20240108 | 104100 | 1192001390 | 8280 | 8270 | 8280 | 8270 | 974 |
| 533 | 20240108 | 104000 | 1183946380 | 8280 | 8280 | 8280 | 8280 | 23 |
| 534 | 20240108 | 103900 | 1183755940 | 8280 | 8280 | 8280 | 8270 | 27 |
| 535 | 20240108 | 103800 | 1183532600 | 8280 | 8280 | 8280 | 8280 | 449 |
| 536 | 20240108 | 103700 | 1179814880 | 8280 | 8280 | 8290 | 8280 | 335 |
| 537 | 20240108 | 103600 | 1177041030 | 8280 | 8290 | 8290 | 8280 | 59 |
| 538 | 20240108 | 103500 | 1176552340 | 8280 | 8290 | 8300 | 8280 | 149 |
| 539 | 20240108 | 103400 | 1175317030 | 8290 | 8310 | 8310 | 8290 | 131 |
| 540 | 20240108 | 103300 | 1174230420 | 8290 | 8300 | 8300 | 8290 | 703 |
| 541 | 20240108 | 103200 | 1168396850 | 8300 | 8290 | 8300 | 8290 | 47 |
| 542 | 20240108 | 103100 | 1168007010 | 8290 | 8290 | 8290 | 8290 | 70 |
| 543 | 20240108 | 103000 | 1167426710 | 8290 | 8290 | 8290 | 8290 | 30 |
| 544 | 20240108 | 102900 | 1167178010 | 8300 | 8300 | 8300 | 8300 | 1 |
| 545 | 20240108 | 102800 | 1167169710 | 8290 | 8290 | 8300 | 8290 | 130 |
| 546 | 20240108 | 102700 | 1166091910 | 8290 | 8290 | 8290 | 8290 | 50 |
| 547 | 20240108 | 102600 | 1165677410 | 8290 | 8290 | 8290 | 8290 | 298 |
| 548 | 20240108 | 102500 | 1163206990 | 8290 | 8290 | 8300 | 8270 | 2483 |
| 549 | 20240108 | 102400 | 1142628090 | 8290 | 8290 | 8290 | 8290 | 101 |
| 550 | 20240108 | 102300 | 1141790800 | 8300 | 8320 | 8320 | 8300 | 733 |
| 551 | 20240108 | 102200 | 1135704700 | 8320 | 8320 | 8320 | 8320 | 1 |
| 552 | 20240108 | 102100 | 1135696380 | 8320 | 8320 | 8320 | 8290 | 1053 |
| 553 | 20240108 | 102000 | 1126955590 | 8320 | 8320 | 8320 | 8320 | 500 |
| 554 | 20240108 | 101900 | 1122795590 | 8340 | 8340 | 8340 | 8340 | 1 |
| 555 | 20240108 | 101800 | 1122787250 | 8340 | 8330 | 8340 | 8320 | 962 |
| 556 | 20240108 | 101700 | 1114779350 | 8330 | 8340 | 8340 | 8330 | 60 |
| 557 | 20240108 | 101600 | 1114279170 | 8340 | 8330 | 8340 | 8330 | 144 |
| 558 | 20240108 | 101500 | 1113078430 | 8340 | 8330 | 8340 | 8330 | 320 |
| 559 | 20240108 | 101400 | 1110410080 | 8340 | 8310 | 8340 | 8300 | 1611 |
| 560 | 20240108 | 101300 | 1097019150 | 8310 | 8300 | 8310 | 8300 | 276 |
| 561 | 20240108 | 101200 | 1094728320 | 8290 | 8280 | 8290 | 8280 | 135 |
| 562 | 20240108 | 101100 | 1093610310 | 8280 | 8280 | 8280 | 8280 | 0 |
| 563 | 20240108 | 101000 | 1093610310 | 8280 | 8300 | 8300 | 8280 | 360 |
| 564 | 20240108 | 100900 | 1090626540 | 8290 | 8290 | 8300 | 8290 | 88 |
| 565 | 20240108 | 100800 | 1089897000 | 8290 | 8280 | 8290 | 8280 | 824 |
| 566 | 20240108 | 100700 | 1083070950 | 8270 | 8260 | 8270 | 8260 | 65 |
| 567 | 20240108 | 100600 | 1082533410 | 8270 | 8270 | 8270 | 8270 | 518 |
| 568 | 20240108 | 100500 | 1078249550 | 8240 | 8260 | 8260 | 8230 | 4231 |
| 569 | 20240108 | 100400 | 1043318120 | 8250 | 8260 | 8260 | 8250 | 266 |
| 570 | 20240108 | 100300 | 1041122600 | 8270 | 8260 | 8270 | 8250 | 1226 |
| 571 | 20240108 | 100200 | 1031006020 | 8270 | 8240 | 8270 | 8230 | 1262 |
| 572 | 20240108 | 100100 | 1020607940 | 8230 | 8240 | 8250 | 8230 | 461 |
| 573 | 20240108 | 100000 | 1016808220 | 8240 | 8240 | 8240 | 8230 | 438 |
| 574 | 20240108 | 095900 | 1013203350 | 8230 | 8250 | 8250 | 8230 | 252 |
| 575 | 20240108 | 095800 | 1011128370 | 8250 | 8220 | 8250 | 8220 | 122 |
| 576 | 20240108 | 095700 | 1010122110 | 8230 | 8250 | 8270 | 8230 | 1951 |
| 577 | 20240108 | 095600 | 994045580 | 8260 | 8270 | 8270 | 8260 | 46 |
| 578 | 20240108 | 095500 | 993665610 | 8270 | 8270 | 8270 | 8260 | 407 |
| 579 | 20240108 | 095400 | 990302520 | 8260 | 8240 | 8260 | 8240 | 689 |
| 580 | 20240108 | 095300 | 984615540 | 8240 | 8240 | 8240 | 8240 | 75 |
| 581 | 20240108 | 095200 | 983997540 | 8230 | 8240 | 8240 | 8200 | 233 |
| 582 | 20240108 | 095100 | 982084950 | 8240 | 8200 | 8240 | 8200 | 13477 |
| 583 | 20240108 | 095000 | 871294420 | 8180 | 8190 | 8200 | 8180 | 1042 |
| 584 | 20240108 | 094900 | 862765020 | 8190 | 8200 | 8200 | 8180 | 1555 |
| 585 | 20240108 | 094800 | 850028310 | 8220 | 8200 | 8220 | 8200 | 433 |
| 586 | 20240108 | 094700 | 846475050 | 8200 | 8210 | 8210 | 8200 | 16 |
| 587 | 20240108 | 094600 | 846343820 | 8230 | 8210 | 8230 | 8190 | 2005 |
| 588 | 20240108 | 094500 | 829915680 | 8190 | 8200 | 8200 | 8190 | 418 |
| 589 | 20240108 | 094400 | 826488280 | 8230 | 8210 | 8230 | 8200 | 1036 |
| 590 | 20240108 | 094300 | 817992620 | 8200 | 8210 | 8220 | 8200 | 3355 |
| 591 | 20240108 | 094200 | 790462470 | 8210 | 8210 | 8210 | 8210 | 370 |
| 592 | 20240108 | 094100 | 787424770 | 8230 | 8240 | 8240 | 8230 | 10 |
| 593 | 20240108 | 094000 | 787342460 | 8230 | 8220 | 8230 | 8210 | 372 |
| 594 | 20240108 | 093900 | 784283630 | 8220 | 8210 | 8220 | 8210 | 419 |
| 595 | 20240108 | 093800 | 780843440 | 8210 | 8230 | 8230 | 8210 | 1880 |
| 596 | 20240108 | 093700 | 765395100 | 8230 | 8250 | 8250 | 8230 | 638 |
| 597 | 20240108 | 093600 | 760143710 | 8260 | 8240 | 8260 | 8230 | 360 |
| 598 | 20240108 | 093500 | 757177170 | 8260 | 8250 | 8260 | 8230 | 382 |
| 599 | 20240108 | 093400 | 754028110 | 8250 | 8220 | 8250 | 8220 | 1694 |
| 600 | 20240108 | 093300 | 740075510 | 8230 | 8200 | 8230 | 8170 | 7192 |
| 601 | 20240108 | 093200 | 681085770 | 8170 | 8180 | 8190 | 8170 | 868 |
| 602 | 20240108 | 093100 | 673985150 | 8180 | 8210 | 8210 | 8160 | 7366 |
| 603 | 20240108 | 093000 | 613758730 | 8180 | 8250 | 8260 | 8180 | 5059 |
| 604 | 20240108 | 092900 | 572267300 | 8240 | 8250 | 8260 | 8240 | 1284 |
| 605 | 20240108 | 092800 | 561681310 | 8250 | 8250 | 8250 | 8200 | 13964 |
| 606 | 20240108 | 092700 | 446923670 | 8250 | 8260 | 8260 | 8250 | 4947 |
| 607 | 20240108 | 092600 | 406074150 | 8260 | 8280 | 8290 | 8260 | 3586 |
| 608 | 20240108 | 092500 | 376408150 | 8280 | 8280 | 8300 | 8280 | 1383 |
| 609 | 20240108 | 092400 | 364953890 | 8290 | 8300 | 8300 | 8280 | 1852 |
| 610 | 20240108 | 092300 | 349600910 | 8300 | 8300 | 8310 | 8300 | 875 |
| 611 | 20240108 | 092200 | 342338290 | 8300 | 8300 | 8300 | 8300 | 776 |
| 612 | 20240108 | 092100 | 335897490 | 8300 | 8310 | 8310 | 8300 | 151 |
| 613 | 20240108 | 092000 | 334643680 | 8310 | 8310 | 8320 | 8310 | 259 |
| 614 | 20240108 | 091900 | 332491310 | 8320 | 8290 | 8320 | 8280 | 7184 |
| 615 | 20240108 | 091800 | 272922730 | 8290 | 8300 | 8300 | 8290 | 716 |
| 616 | 20240108 | 091700 | 266980990 | 8300 | 8290 | 8300 | 8280 | 365 |
| 617 | 20240108 | 091600 | 263956060 | 8290 | 8300 | 8300 | 8280 | 181 |
| 618 | 20240108 | 091500 | 262456990 | 8300 | 8280 | 8300 | 8280 | 185 |
| 619 | 20240108 | 091400 | 260924110 | 8280 | 8280 | 8310 | 8280 | 2259 |
| 620 | 20240108 | 091300 | 242219260 | 8310 | 8290 | 8310 | 8280 | 1654 |
| 621 | 20240108 | 091200 | 228523740 | 8280 | 8290 | 8330 | 8280 | 874 |
| 622 | 20240108 | 091100 | 221284440 | 8290 | 8330 | 8330 | 8290 | 672 |
| 623 | 20240108 | 091000 | 215710880 | 8350 | 8370 | 8370 | 8300 | 500 |
| 624 | 20240108 | 090900 | 211559010 | 8300 | 8380 | 8380 | 8300 | 1775 |
| 625 | 20240108 | 090800 | 196808010 | 8380 | 8340 | 8390 | 8340 | 396 |
| 626 | 20240108 | 090700 | 193505080 | 8340 | 8290 | 8340 | 8280 | 10036 |
| 627 | 20240108 | 090600 | 110127000 | 8290 | 8320 | 8330 | 8290 | 917 |
| 628 | 20240108 | 090500 | 102506090 | 8310 | 8290 | 8330 | 8290 | 1728 |
| 629 | 20240108 | 090400 | 88166820 | 8300 | 8390 | 8390 | 8280 | 6398 |
| 630 | 20240108 | 090300 | 34973070 | 8350 | 8390 | 8390 | 8350 | 106 |
| 631 | 20240108 | 090200 | 34087730 | 8390 | 8340 | 8390 | 8340 | 370 |
| 632 | 20240108 | 090100 | 31000680 | 8340 | 8400 | 8400 | 8340 | 2032 |
| 633 | 20240108 | 090000 | 13958530 | 8450 | 8420 | 8480 | 8390 | 1654 |