31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 3 | 20240116 | 193700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20240116 | 193600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20240116 | 193500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20240116 | 193400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20240116 | 193300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20240116 | 193200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20240116 | 193100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20240116 | 193000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20240116 | 192900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20240116 | 192800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20240116 | 192700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20240116 | 192600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20240116 | 192500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20240116 | 192400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20240116 | 192300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20240116 | 192200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20240116 | 192100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20240116 | 192000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20240116 | 191900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20240116 | 191800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20240116 | 191700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20240116 | 191600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20240116 | 191500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20240116 | 191400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20240116 | 191300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20240116 | 191200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20240116 | 191100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20240116 | 191000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20240116 | 190900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20240116 | 190800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 33 | 20240116 | 190700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20240116 | 190600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20240116 | 190500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20240116 | 190400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20240116 | 190300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20240116 | 190200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20240116 | 190100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20240116 | 190000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20240116 | 185900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20240116 | 185800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20240116 | 185700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20240116 | 185600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20240116 | 185500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20240116 | 185400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20240116 | 185300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20240116 | 185200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20240116 | 185100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20240116 | 185000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20240116 | 184900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20240116 | 184800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20240116 | 184700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20240116 | 184600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20240116 | 184500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20240116 | 184400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20240116 | 184300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20240116 | 184200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20240116 | 184100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20240116 | 184000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20240116 | 183900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20240116 | 183800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 63 | 20240116 | 183700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20240116 | 183600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20240116 | 183500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20240116 | 183400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20240116 | 183300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20240116 | 183200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20240116 | 183100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20240116 | 183000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20240116 | 182900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20240116 | 182800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20240116 | 182700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20240116 | 182600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20240116 | 182500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20240116 | 182400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20240116 | 182300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20240116 | 182200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20240116 | 182100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20240116 | 182000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20240116 | 181900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20240116 | 181800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20240116 | 181700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20240116 | 181600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20240116 | 181500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20240116 | 181400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20240116 | 181300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20240116 | 181200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20240116 | 181100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20240116 | 181000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20240116 | 180900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20240116 | 180800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 93 | 20240116 | 180700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20240116 | 180600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20240116 | 180500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20240116 | 180400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20240116 | 180300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20240116 | 180200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20240116 | 180100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20240116 | 180000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20240116 | 175900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20240116 | 175800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20240116 | 175700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20240116 | 175600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20240116 | 175500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20240116 | 175400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20240116 | 175300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20240116 | 175200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20240116 | 175100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20240116 | 175000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20240116 | 174900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20240116 | 174800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20240116 | 174700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20240116 | 174600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20240116 | 174500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20240116 | 174400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20240116 | 174300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20240116 | 174200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20240116 | 174100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20240116 | 174000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20240116 | 173900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20240116 | 173800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 123 | 20240116 | 173700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20240116 | 173600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20240116 | 173500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20240116 | 173400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20240116 | 173300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20240116 | 173200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20240116 | 173100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20240116 | 173000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20240116 | 172900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20240116 | 172800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20240116 | 172700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20240116 | 172600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20240116 | 172500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20240116 | 172400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20240116 | 172300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20240116 | 172200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20240116 | 172100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20240116 | 172000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20240116 | 171900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20240116 | 171800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20240116 | 171700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20240116 | 171600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20240116 | 171500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20240116 | 171400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20240116 | 171300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20240116 | 171200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20240116 | 171100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20240116 | 171000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20240116 | 170900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20240116 | 170800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 153 | 20240116 | 170700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20240116 | 170600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20240116 | 170500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20240116 | 170400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20240116 | 170300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20240116 | 170200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20240116 | 170100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20240116 | 170000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20240116 | 165900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20240116 | 165800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20240116 | 165700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20240116 | 165600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20240116 | 165500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20240116 | 165400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20240116 | 165300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20240116 | 165200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20240116 | 165100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20240116 | 165000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20240116 | 164900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20240116 | 164800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20240116 | 164700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20240116 | 164600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20240116 | 164500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20240116 | 164400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20240116 | 164300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20240116 | 164200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20240116 | 164100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20240116 | 164000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20240116 | 163900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20240116 | 163800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 183 | 20240116 | 163700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20240116 | 163600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20240116 | 163500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20240116 | 163400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20240116 | 163300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20240116 | 163200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20240116 | 163100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20240116 | 163000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20240116 | 162900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20240116 | 162800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20240116 | 162700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20240116 | 162600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20240116 | 162500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20240116 | 162400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20240116 | 162300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20240116 | 162200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20240116 | 162100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20240116 | 162000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20240116 | 161900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20240116 | 161800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20240116 | 161700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20240116 | 161600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20240116 | 161500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20240116 | 161400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20240116 | 161300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20240116 | 161200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20240116 | 161100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 210 | 20240116 | 161000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 211 | 20240116 | 160900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 212 | 20240116 | 160800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 213 | 20240116 | 160700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 214 | 20240116 | 160600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 215 | 20240116 | 160500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 216 | 20240116 | 160400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 217 | 20240116 | 160300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 218 | 20240116 | 160200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 219 | 20240116 | 160100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20240116 | 160000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20240116 | 155900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20240116 | 155800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20240116 | 155700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20240116 | 155600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20240116 | 155500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20240116 | 155400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20240116 | 155300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20240116 | 155200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20240116 | 155100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20240116 | 155000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20240116 | 154900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20240116 | 154800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 233 | 20240116 | 154700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20240116 | 154600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20240116 | 154500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 236 | 20240116 | 154400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 237 | 20240116 | 154300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 238 | 20240116 | 154200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 239 | 20240116 | 154100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 240 | 20240116 | 154000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 241 | 20240116 | 153900 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 242 | 20240116 | 153800 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 243 | 20240116 | 153700 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 244 | 20240116 | 153600 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 245 | 20240116 | 153500 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 246 | 20240116 | 153400 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 247 | 20240116 | 153300 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 248 | 20240116 | 153200 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 249 | 20240116 | 153100 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 0 |
| 250 | 20240116 | 153000 | 6096645330 | 6440 | 6440 | 6440 | 6440 | 21478 |
| 251 | 20240116 | 152900 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 252 | 20240116 | 152800 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 253 | 20240116 | 152700 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 254 | 20240116 | 152600 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 255 | 20240116 | 152500 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 256 | 20240116 | 152400 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 257 | 20240116 | 152300 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 258 | 20240116 | 152200 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 259 | 20240116 | 152100 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 260 | 20240116 | 152000 | 5958327010 | 6430 | 6430 | 6430 | 6430 | 0 |
| 261 | 20240116 | 151900 | 5958327010 | 6430 | 6430 | 6440 | 6410 | 5117 |
| 262 | 20240116 | 151800 | 5925441750 | 6440 | 6440 | 6450 | 6420 | 3611 |
| 263 | 20240116 | 151700 | 5902222940 | 6440 | 6430 | 6450 | 6430 | 5194 |
| 264 | 20240116 | 151600 | 5868792210 | 6440 | 6420 | 6450 | 6400 | 6228 |
| 265 | 20240116 | 151500 | 5828770300 | 6430 | 6420 | 6430 | 6420 | 1734 |
| 266 | 20240116 | 151400 | 5817629550 | 6420 | 6400 | 6440 | 6390 | 3820 |
| 267 | 20240116 | 151300 | 5793121090 | 6390 | 6400 | 6410 | 6380 | 2950 |
| 268 | 20240116 | 151200 | 5774266590 | 6400 | 6400 | 6420 | 6400 | 5529 |
| 269 | 20240116 | 151100 | 5738841730 | 6400 | 6390 | 6410 | 6390 | 3687 |
| 270 | 20240116 | 151000 | 5715267420 | 6390 | 6400 | 6410 | 6380 | 9438 |
| 271 | 20240116 | 150900 | 5654956290 | 6410 | 6400 | 6440 | 6390 | 5707 |
| 272 | 20240116 | 150800 | 5618425560 | 6410 | 6430 | 6440 | 6400 | 5693 |
| 273 | 20240116 | 150700 | 5581878000 | 6410 | 6430 | 6440 | 6390 | 14288 |
| 274 | 20240116 | 150600 | 5490383380 | 6430 | 6450 | 6450 | 6410 | 7325 |
| 275 | 20240116 | 150500 | 5443281970 | 6450 | 6460 | 6460 | 6410 | 14241 |
| 276 | 20240116 | 150400 | 5351890310 | 6460 | 6440 | 6480 | 6400 | 16270 |
| 277 | 20240116 | 150300 | 5247217090 | 6440 | 6390 | 6480 | 6380 | 22054 |
| 278 | 20240116 | 150200 | 5105356860 | 6390 | 6490 | 6510 | 6370 | 90208 |
| 279 | 20240116 | 150100 | 4525544240 | 6500 | 6800 | 6800 | 6440 | 220688 |
| 280 | 20240116 | 150000 | 3055254990 | 6920 | 6920 | 6920 | 6920 | 0 |
| 281 | 20240116 | 145900 | 3055254990 | 6920 | 6630 | 6920 | 6550 | 138067 |
| 282 | 20240116 | 145800 | 2119444860 | 6630 | 6510 | 6640 | 6500 | 12956 |
| 283 | 20240116 | 145700 | 2034150610 | 6510 | 6520 | 6530 | 6500 | 1260 |
| 284 | 20240116 | 145600 | 2025951720 | 6520 | 6530 | 6530 | 6510 | 902 |
| 285 | 20240116 | 145500 | 2020075280 | 6510 | 6530 | 6530 | 6500 | 987 |
| 286 | 20240116 | 145400 | 2013647810 | 6530 | 6530 | 6530 | 6500 | 112 |
| 287 | 20240116 | 145300 | 2012917660 | 6530 | 6530 | 6530 | 6500 | 2397 |
| 288 | 20240116 | 145200 | 1997298560 | 6530 | 6540 | 6540 | 6530 | 1272 |
| 289 | 20240116 | 145100 | 1988990810 | 6540 | 6560 | 6560 | 6510 | 6952 |
| 290 | 20240116 | 145000 | 1943566900 | 6570 | 6550 | 6570 | 6530 | 5147 |
| 291 | 20240116 | 144900 | 1909826890 | 6530 | 6560 | 6570 | 6530 | 1626 |
| 292 | 20240116 | 144800 | 1899158750 | 6560 | 6560 | 6560 | 6530 | 2446 |
| 293 | 20240116 | 144700 | 1883154360 | 6540 | 6600 | 6610 | 6540 | 8210 |
| 294 | 20240116 | 144600 | 1829147410 | 6600 | 6580 | 6610 | 6560 | 8176 |
| 295 | 20240116 | 144500 | 1775230110 | 6550 | 6550 | 6590 | 6530 | 12865 |
| 296 | 20240116 | 144400 | 1690595180 | 6560 | 6510 | 6560 | 6500 | 4186 |
| 297 | 20240116 | 144300 | 1663297810 | 6510 | 6520 | 6530 | 6500 | 6320 |
| 298 | 20240116 | 144200 | 1622134390 | 6530 | 6540 | 6560 | 6530 | 4344 |
| 299 | 20240116 | 144100 | 1593726490 | 6520 | 6530 | 6540 | 6520 | 3557 |
| 300 | 20240116 | 144000 | 1570482740 | 6530 | 6520 | 6550 | 6490 | 8908 |
| 301 | 20240116 | 143900 | 1512461850 | 6510 | 6500 | 6530 | 6500 | 2805 |
| 302 | 20240116 | 143800 | 1494159310 | 6500 | 6510 | 6520 | 6480 | 4465 |
| 303 | 20240116 | 143700 | 1465133620 | 6520 | 6520 | 6520 | 6520 | 1008 |
| 304 | 20240116 | 143600 | 1458561460 | 6520 | 6500 | 6520 | 6480 | 5063 |
| 305 | 20240116 | 143500 | 1425635770 | 6500 | 6510 | 6530 | 6480 | 3470 |
| 306 | 20240116 | 143400 | 1403069840 | 6510 | 6480 | 6520 | 6480 | 717 |
| 307 | 20240116 | 143300 | 1398411220 | 6480 | 6480 | 6480 | 6470 | 590 |
| 308 | 20240116 | 143200 | 1394588030 | 6480 | 6490 | 6500 | 6480 | 2154 |
| 309 | 20240116 | 143100 | 1380590470 | 6480 | 6470 | 6500 | 6470 | 686 |
| 310 | 20240116 | 143000 | 1376144690 | 6470 | 6480 | 6500 | 6470 | 1647 |
| 311 | 20240116 | 142900 | 1365471730 | 6480 | 6480 | 6530 | 6480 | 915 |
| 312 | 20240116 | 142800 | 1359524300 | 6490 | 6470 | 6490 | 6470 | 984 |
| 313 | 20240116 | 142700 | 1353149980 | 6470 | 6490 | 6500 | 6460 | 3587 |
| 314 | 20240116 | 142600 | 1329849640 | 6480 | 6470 | 6480 | 6460 | 3050 |
| 315 | 20240116 | 142500 | 1310101500 | 6480 | 6560 | 6560 | 6440 | 9378 |
| 316 | 20240116 | 142400 | 1249217680 | 6550 | 6420 | 6590 | 6420 | 23386 |
| 317 | 20240116 | 142300 | 1097434560 | 6390 | 6400 | 6400 | 6390 | 939 |
| 318 | 20240116 | 142200 | 1091424970 | 6400 | 6410 | 6410 | 6400 | 281 |
| 319 | 20240116 | 142100 | 1089626120 | 6430 | 6400 | 6430 | 6390 | 1433 |
| 320 | 20240116 | 142000 | 1080443790 | 6400 | 6400 | 6400 | 6400 | 700 |
| 321 | 20240116 | 141900 | 1075963790 | 6400 | 6400 | 6420 | 6400 | 285 |
| 322 | 20240116 | 141800 | 1074138830 | 6400 | 6400 | 6400 | 6400 | 413 |
| 323 | 20240116 | 141700 | 1071495630 | 6400 | 6400 | 6400 | 6400 | 200 |
| 324 | 20240116 | 141600 | 1070215630 | 6400 | 6410 | 6430 | 6400 | 505 |
| 325 | 20240116 | 141500 | 1066978200 | 6410 | 6410 | 6430 | 6410 | 1756 |
| 326 | 20240116 | 141400 | 1055694220 | 6400 | 6400 | 6410 | 6400 | 1252 |
| 327 | 20240116 | 141300 | 1047681020 | 6400 | 6400 | 6410 | 6380 | 518 |
| 328 | 20240116 | 141200 | 1044361140 | 6380 | 6380 | 6400 | 6380 | 102 |
| 329 | 20240116 | 141100 | 1043708380 | 6400 | 6400 | 6400 | 6400 | 100 |
| 330 | 20240116 | 141000 | 1043068380 | 6380 | 6380 | 6380 | 6380 | 0 |
| 331 | 20240116 | 140900 | 1043068380 | 6380 | 6380 | 6380 | 6380 | 2 |
| 332 | 20240116 | 140800 | 1043055620 | 6370 | 6400 | 6400 | 6370 | 313 |
| 333 | 20240116 | 140700 | 1041058670 | 6370 | 6370 | 6370 | 6370 | 303 |
| 334 | 20240116 | 140600 | 1039128560 | 6400 | 6390 | 6400 | 6390 | 2000 |
| 335 | 20240116 | 140500 | 1026329060 | 6370 | 6390 | 6400 | 6370 | 2062 |
| 336 | 20240116 | 140400 | 1013153260 | 6370 | 6380 | 6380 | 6370 | 8 |
| 337 | 20240116 | 140300 | 1013102230 | 6370 | 6380 | 6380 | 6370 | 1004 |
| 338 | 20240116 | 140200 | 1006696720 | 6370 | 6370 | 6370 | 6360 | 677 |
| 339 | 20240116 | 140100 | 1002385860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 340 | 20240116 | 140000 | 1002385860 | 6370 | 6370 | 6380 | 6370 | 32 |
| 341 | 20240116 | 135900 | 1002181720 | 6380 | 6380 | 6380 | 6380 | 86 |
| 342 | 20240116 | 135800 | 1001633040 | 6380 | 6380 | 6380 | 6380 | 2 |
| 343 | 20240116 | 135700 | 1001620280 | 6390 | 6410 | 6410 | 6390 | 2616 |
| 344 | 20240116 | 135600 | 984878410 | 6410 | 6450 | 6450 | 6410 | 2641 |
| 345 | 20240116 | 135500 | 967892880 | 6440 | 6420 | 6440 | 6410 | 4147 |
| 346 | 20240116 | 135400 | 941217230 | 6410 | 6390 | 6410 | 6390 | 1033 |
| 347 | 20240116 | 135300 | 934601360 | 6380 | 6380 | 6410 | 6380 | 1003 |
| 348 | 20240116 | 135200 | 928172210 | 6390 | 6380 | 6410 | 6380 | 1967 |
| 349 | 20240116 | 135100 | 915600630 | 6370 | 6370 | 6370 | 6370 | 1 |
| 350 | 20240116 | 135000 | 915594260 | 6360 | 6380 | 6380 | 6360 | 151 |
| 351 | 20240116 | 134900 | 914630900 | 6360 | 6360 | 6360 | 6360 | 0 |
| 352 | 20240116 | 134800 | 914630900 | 6360 | 6370 | 6370 | 6360 | 3 |
| 353 | 20240116 | 134700 | 914611800 | 6360 | 6370 | 6380 | 6360 | 85 |
| 354 | 20240116 | 134600 | 914070570 | 6350 | 6360 | 6360 | 6350 | 68 |
| 355 | 20240116 | 134500 | 913638440 | 6370 | 6370 | 6370 | 6370 | 1 |
| 356 | 20240116 | 134400 | 913632070 | 6380 | 6380 | 6380 | 6380 | 56 |
| 357 | 20240116 | 134300 | 913274790 | 6370 | 6370 | 6370 | 6370 | 1 |
| 358 | 20240116 | 134200 | 913268420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 359 | 20240116 | 134100 | 913268420 | 6380 | 6360 | 6380 | 6350 | 1302 |
| 360 | 20240116 | 134000 | 904987740 | 6360 | 6360 | 6360 | 6360 | 0 |
| 361 | 20240116 | 133900 | 904987740 | 6360 | 6360 | 6360 | 6360 | 73 |
| 362 | 20240116 | 133800 | 904523460 | 6360 | 6360 | 6360 | 6360 | 2 |
| 363 | 20240116 | 133700 | 904510740 | 6360 | 6360 | 6360 | 6360 | 57 |
| 364 | 20240116 | 133600 | 904148220 | 6360 | 6380 | 6380 | 6360 | 23 |
| 365 | 20240116 | 133500 | 904001920 | 6360 | 6360 | 6360 | 6360 | 250 |
| 366 | 20240116 | 133400 | 902411920 | 6360 | 6360 | 6360 | 6360 | 426 |
| 367 | 20240116 | 133300 | 899702560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 368 | 20240116 | 133200 | 899702560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 369 | 20240116 | 133100 | 899702560 | 6360 | 6360 | 6360 | 6360 | 0 |
| 370 | 20240116 | 133000 | 899702560 | 6360 | 6360 | 6360 | 6360 | 492 |
| 371 | 20240116 | 132900 | 896573440 | 6370 | 6370 | 6370 | 6370 | 400 |
| 372 | 20240116 | 132800 | 894025440 | 6360 | 6370 | 6370 | 6360 | 90 |
| 373 | 20240116 | 132700 | 893452160 | 6370 | 6370 | 6380 | 6370 | 339 |
| 374 | 20240116 | 132600 | 891292720 | 6370 | 6370 | 6370 | 6370 | 38 |
| 375 | 20240116 | 132500 | 891050660 | 6370 | 6370 | 6370 | 6370 | 28 |
| 376 | 20240116 | 132400 | 890872300 | 6380 | 6370 | 6380 | 6370 | 245 |
| 377 | 20240116 | 132300 | 889311640 | 6390 | 6380 | 6390 | 6370 | 150 |
| 378 | 20240116 | 132200 | 888354630 | 6370 | 6370 | 6370 | 6370 | 612 |
| 379 | 20240116 | 132100 | 884456190 | 6370 | 6370 | 6370 | 6370 | 136 |
| 380 | 20240116 | 132000 | 883589870 | 6360 | 6360 | 6360 | 6360 | 45 |
| 381 | 20240116 | 131900 | 883303670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 382 | 20240116 | 131800 | 883303670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 383 | 20240116 | 131700 | 883303670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 384 | 20240116 | 131600 | 883303670 | 6360 | 6360 | 6380 | 6360 | 324 |
| 385 | 20240116 | 131500 | 881243010 | 6360 | 6360 | 6360 | 6360 | 0 |
| 386 | 20240116 | 131400 | 881243010 | 6360 | 6370 | 6370 | 6360 | 500 |
| 387 | 20240116 | 131300 | 878061730 | 6370 | 6370 | 6370 | 6370 | 0 |
| 388 | 20240116 | 131200 | 878061730 | 6370 | 6370 | 6370 | 6370 | 0 |
| 389 | 20240116 | 131100 | 878061730 | 6370 | 6370 | 6370 | 6370 | 2 |
| 390 | 20240116 | 131000 | 878048990 | 6370 | 6370 | 6370 | 6370 | 0 |
| 391 | 20240116 | 130900 | 878048990 | 6370 | 6370 | 6370 | 6370 | 1 |
| 392 | 20240116 | 130800 | 878042620 | 6370 | 6370 | 6390 | 6370 | 84 |
| 393 | 20240116 | 130700 | 877507520 | 6370 | 6380 | 6380 | 6370 | 3 |
| 394 | 20240116 | 130600 | 877488390 | 6370 | 6370 | 6370 | 6370 | 1213 |
| 395 | 20240116 | 130500 | 869761580 | 6370 | 6370 | 6370 | 6370 | 0 |
| 396 | 20240116 | 130400 | 869761580 | 6370 | 6390 | 6390 | 6370 | 15 |
| 397 | 20240116 | 130300 | 869665810 | 6390 | 6390 | 6390 | 6390 | 1 |
| 398 | 20240116 | 130200 | 869659420 | 6370 | 6390 | 6390 | 6370 | 3 |
| 399 | 20240116 | 130100 | 869640270 | 6370 | 6370 | 6370 | 6370 | 0 |
| 400 | 20240116 | 130000 | 869640270 | 6370 | 6380 | 6380 | 6370 | 633 |
| 401 | 20240116 | 125900 | 865601740 | 6370 | 6390 | 6390 | 6370 | 2 |
| 402 | 20240116 | 125800 | 865588980 | 6370 | 6370 | 6370 | 6370 | 50 |
| 403 | 20240116 | 125700 | 865270480 | 6370 | 6370 | 6370 | 6370 | 0 |
| 404 | 20240116 | 125600 | 865270480 | 6370 | 6370 | 6370 | 6370 | 0 |
| 405 | 20240116 | 125500 | 865270480 | 6370 | 6370 | 6370 | 6370 | 107 |
| 406 | 20240116 | 125400 | 864588890 | 6370 | 6380 | 6380 | 6370 | 216 |
| 407 | 20240116 | 125300 | 863210980 | 6370 | 6380 | 6380 | 6370 | 7 |
| 408 | 20240116 | 125200 | 863166330 | 6370 | 6370 | 6370 | 6370 | 0 |
| 409 | 20240116 | 125100 | 863166330 | 6370 | 6370 | 6370 | 6370 | 157 |
| 410 | 20240116 | 125000 | 862166240 | 6370 | 6370 | 6370 | 6370 | 135 |
| 411 | 20240116 | 124900 | 861306290 | 6370 | 6380 | 6380 | 6370 | 278 |
| 412 | 20240116 | 124800 | 859532660 | 6380 | 6380 | 6390 | 6380 | 416 |
| 413 | 20240116 | 124700 | 856877580 | 6380 | 6380 | 6380 | 6380 | 214 |
| 414 | 20240116 | 124600 | 855512260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 415 | 20240116 | 124500 | 855512260 | 6380 | 6380 | 6380 | 6380 | 1 |
| 416 | 20240116 | 124400 | 855505880 | 6390 | 6380 | 6390 | 6380 | 250 |
| 417 | 20240116 | 124300 | 853910480 | 6390 | 6390 | 6390 | 6390 | 8 |
| 418 | 20240116 | 124200 | 853859360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 419 | 20240116 | 124100 | 853859360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 420 | 20240116 | 124000 | 853859360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 421 | 20240116 | 123900 | 853859360 | 6370 | 6370 | 6370 | 6370 | 100 |
| 422 | 20240116 | 123800 | 853222360 | 6370 | 6380 | 6390 | 6370 | 942 |
| 423 | 20240116 | 123700 | 847216050 | 6380 | 6400 | 6400 | 6380 | 433 |
| 424 | 20240116 | 123600 | 844453050 | 6380 | 6380 | 6380 | 6380 | 0 |
| 425 | 20240116 | 123500 | 844453050 | 6380 | 6370 | 6390 | 6370 | 321 |
| 426 | 20240116 | 123400 | 842402890 | 6380 | 6380 | 6380 | 6380 | 100 |
| 427 | 20240116 | 123300 | 841764890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 428 | 20240116 | 123200 | 841764890 | 6370 | 6370 | 6370 | 6370 | 100 |
| 429 | 20240116 | 123100 | 841127890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 430 | 20240116 | 123000 | 841127890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 431 | 20240116 | 122900 | 841127890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 432 | 20240116 | 122800 | 841127890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 433 | 20240116 | 122700 | 841127890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 434 | 20240116 | 122600 | 841127890 | 6370 | 6370 | 6370 | 6370 | 237 |
| 435 | 20240116 | 122500 | 839618200 | 6380 | 6380 | 6380 | 6380 | 1 |
| 436 | 20240116 | 122400 | 839611820 | 6370 | 6380 | 6380 | 6370 | 104 |
| 437 | 20240116 | 122300 | 838948310 | 6370 | 6370 | 6380 | 6370 | 579 |
| 438 | 20240116 | 122200 | 835256080 | 6370 | 6370 | 6370 | 6370 | 0 |
| 439 | 20240116 | 122100 | 835256080 | 6370 | 6390 | 6390 | 6370 | 53 |
| 440 | 20240116 | 122000 | 834917900 | 6380 | 6390 | 6390 | 6380 | 54 |
| 441 | 20240116 | 121900 | 834572870 | 6370 | 6370 | 6370 | 6370 | 0 |
| 442 | 20240116 | 121800 | 834572870 | 6370 | 6370 | 6370 | 6370 | 0 |
| 443 | 20240116 | 121700 | 834572870 | 6370 | 6390 | 6390 | 6370 | 21 |
| 444 | 20240116 | 121600 | 834438800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 445 | 20240116 | 121500 | 834438800 | 6370 | 6390 | 6390 | 6370 | 101 |
| 446 | 20240116 | 121400 | 833793430 | 6360 | 6380 | 6380 | 6360 | 2 |
| 447 | 20240116 | 121300 | 833780690 | 6380 | 6370 | 6380 | 6370 | 191 |
| 448 | 20240116 | 121200 | 832562120 | 6380 | 6370 | 6380 | 6370 | 204 |
| 449 | 20240116 | 121100 | 831262140 | 6350 | 6350 | 6350 | 6350 | 1 |
| 450 | 20240116 | 121000 | 831255790 | 6360 | 6360 | 6360 | 6360 | 330 |
| 451 | 20240116 | 120900 | 829156990 | 6360 | 6360 | 6360 | 6360 | 4 |
| 452 | 20240116 | 120800 | 829131550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 453 | 20240116 | 120700 | 829131550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 454 | 20240116 | 120600 | 829131550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 455 | 20240116 | 120500 | 829131550 | 6350 | 6350 | 6350 | 6350 | 125 |
| 456 | 20240116 | 120400 | 828337800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 457 | 20240116 | 120300 | 828337800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 458 | 20240116 | 120200 | 828337800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 459 | 20240116 | 120100 | 828337800 | 6350 | 6350 | 6350 | 6350 | 88 |
| 460 | 20240116 | 120000 | 827779000 | 6350 | 6360 | 6370 | 6350 | 34 |
| 461 | 20240116 | 115900 | 827562770 | 6360 | 6370 | 6370 | 6360 | 349 |
| 462 | 20240116 | 115800 | 825343120 | 6360 | 6370 | 6370 | 6360 | 873 |
| 463 | 20240116 | 115700 | 819782120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 464 | 20240116 | 115600 | 819782120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 465 | 20240116 | 115500 | 819782120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 466 | 20240116 | 115400 | 819782120 | 6370 | 6370 | 6370 | 6370 | 500 |
| 467 | 20240116 | 115300 | 816597120 | 6370 | 6380 | 6380 | 6370 | 34 |
| 468 | 20240116 | 115200 | 816380210 | 6370 | 6370 | 6370 | 6370 | 0 |
| 469 | 20240116 | 115100 | 816380210 | 6370 | 6370 | 6370 | 6370 | 0 |
| 470 | 20240116 | 115000 | 816380210 | 6370 | 6370 | 6370 | 6370 | 0 |
| 471 | 20240116 | 114900 | 816380210 | 6370 | 6360 | 6370 | 6360 | 6 |
| 472 | 20240116 | 114800 | 816342040 | 6360 | 6360 | 6360 | 6360 | 1 |
| 473 | 20240116 | 114700 | 816335680 | 6380 | 6380 | 6380 | 6360 | 32 |
| 474 | 20240116 | 114600 | 816131540 | 6360 | 6360 | 6360 | 6360 | 78 |
| 475 | 20240116 | 114500 | 815635460 | 6360 | 6360 | 6360 | 6360 | 725 |
| 476 | 20240116 | 114400 | 811024460 | 6350 | 6350 | 6350 | 6350 | 0 |
| 477 | 20240116 | 114300 | 811024460 | 6350 | 6350 | 6350 | 6350 | 0 |
| 478 | 20240116 | 114200 | 811024460 | 6350 | 6380 | 6380 | 6350 | 61 |
| 479 | 20240116 | 114100 | 810635310 | 6350 | 6350 | 6350 | 6350 | 408 |
| 480 | 20240116 | 114000 | 808044510 | 6350 | 6350 | 6350 | 6350 | 0 |
| 481 | 20240116 | 113900 | 808044510 | 6350 | 6350 | 6350 | 6350 | 0 |
| 482 | 20240116 | 113800 | 808044510 | 6350 | 6350 | 6350 | 6350 | 0 |
| 483 | 20240116 | 113700 | 808044510 | 6350 | 6350 | 6350 | 6350 | 155 |
| 484 | 20240116 | 113600 | 807060260 | 6350 | 6350 | 6350 | 6350 | 0 |
| 485 | 20240116 | 113500 | 807060260 | 6350 | 6350 | 6350 | 6350 | 98 |
| 486 | 20240116 | 113400 | 806437960 | 6350 | 6380 | 6390 | 6350 | 502 |
| 487 | 20240116 | 113300 | 803231760 | 6390 | 6390 | 6390 | 6390 | 1 |
| 488 | 20240116 | 113200 | 803225370 | 6380 | 6380 | 6380 | 6350 | 4482 |
| 489 | 20240116 | 113100 | 774642270 | 6380 | 6360 | 6380 | 6360 | 274 |
| 490 | 20240116 | 113000 | 772899610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 491 | 20240116 | 112900 | 772899610 | 6380 | 6380 | 6380 | 6380 | 0 |
| 492 | 20240116 | 112800 | 772899610 | 6380 | 6350 | 6380 | 6350 | 1001 |
| 493 | 20240116 | 112700 | 766543230 | 6380 | 6350 | 6380 | 6340 | 2067 |
| 494 | 20240116 | 112600 | 753431460 | 6380 | 6380 | 6380 | 6380 | 0 |
| 495 | 20240116 | 112500 | 753431460 | 6380 | 6380 | 6380 | 6380 | 0 |
| 496 | 20240116 | 112400 | 753431460 | 6380 | 6380 | 6380 | 6380 | 0 |
| 497 | 20240116 | 112300 | 753431460 | 6380 | 6350 | 6380 | 6350 | 2 |
| 498 | 20240116 | 112200 | 753418730 | 6380 | 6380 | 6380 | 6370 | 307 |
| 499 | 20240116 | 112100 | 751463120 | 6370 | 6370 | 6370 | 6370 | 695 |
| 500 | 20240116 | 112000 | 747035970 | 6370 | 6340 | 6370 | 6340 | 1101 |
| 501 | 20240116 | 111900 | 740052600 | 6340 | 6360 | 6370 | 6340 | 1456 |
| 502 | 20240116 | 111800 | 730804350 | 6370 | 6360 | 6370 | 6360 | 155 |
| 503 | 20240116 | 111700 | 729818540 | 6360 | 6360 | 6360 | 6360 | 100 |
| 504 | 20240116 | 111600 | 729182540 | 6360 | 6360 | 6360 | 6360 | 746 |
| 505 | 20240116 | 111500 | 724437980 | 6370 | 6370 | 6370 | 6370 | 0 |
| 506 | 20240116 | 111400 | 724437980 | 6370 | 6370 | 6370 | 6370 | 0 |
| 507 | 20240116 | 111300 | 724437980 | 6370 | 6370 | 6370 | 6370 | 2 |
| 508 | 20240116 | 111200 | 724425240 | 6380 | 6370 | 6380 | 6370 | 2 |
| 509 | 20240116 | 111100 | 724412490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 510 | 20240116 | 111000 | 724412490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 511 | 20240116 | 110900 | 724412490 | 6380 | 6380 | 6380 | 6380 | 108 |
| 512 | 20240116 | 110800 | 723723450 | 6380 | 6360 | 6380 | 6330 | 2627 |
| 513 | 20240116 | 110700 | 707069250 | 6360 | 6360 | 6390 | 6360 | 111 |
| 514 | 20240116 | 110600 | 706363260 | 6350 | 6350 | 6350 | 6340 | 66 |
| 515 | 20240116 | 110500 | 705944170 | 6350 | 6350 | 6350 | 6340 | 601 |
| 516 | 20240116 | 110400 | 702127830 | 6350 | 6350 | 6350 | 6350 | 0 |
| 517 | 20240116 | 110300 | 702127830 | 6350 | 6360 | 6360 | 6350 | 21 |
| 518 | 20240116 | 110200 | 701994380 | 6350 | 6360 | 6360 | 6350 | 83 |
| 519 | 20240116 | 110100 | 701466510 | 6360 | 6390 | 6390 | 6360 | 5 |
| 520 | 20240116 | 110000 | 701434590 | 6360 | 6360 | 6370 | 6360 | 250 |
| 521 | 20240116 | 105900 | 699844580 | 6360 | 6360 | 6360 | 6360 | 0 |
| 522 | 20240116 | 105800 | 699844580 | 6360 | 6360 | 6360 | 6360 | 58 |
| 523 | 20240116 | 105700 | 699475700 | 6380 | 6380 | 6380 | 6380 | 50 |
| 524 | 20240116 | 105600 | 699156700 | 6360 | 6360 | 6360 | 6360 | 0 |
| 525 | 20240116 | 105500 | 699156700 | 6360 | 6360 | 6360 | 6360 | 0 |
| 526 | 20240116 | 105400 | 699156700 | 6360 | 6360 | 6360 | 6360 | 250 |
| 527 | 20240116 | 105300 | 697566700 | 6360 | 6380 | 6380 | 6360 | 4 |
| 528 | 20240116 | 105200 | 697541210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 529 | 20240116 | 105100 | 697541210 | 6360 | 6360 | 6360 | 6360 | 1 |
| 530 | 20240116 | 105000 | 697534850 | 6360 | 6360 | 6360 | 6360 | 0 |
| 531 | 20240116 | 104900 | 697534850 | 6360 | 6370 | 6370 | 6360 | 51 |
| 532 | 20240116 | 104800 | 697209990 | 6360 | 6370 | 6370 | 6360 | 175 |
| 533 | 20240116 | 104700 | 696096980 | 6350 | 6350 | 6350 | 6350 | 107 |
| 534 | 20240116 | 104600 | 695417530 | 6380 | 6360 | 6380 | 6350 | 292 |
| 535 | 20240116 | 104500 | 693560400 | 6350 | 6360 | 6360 | 6350 | 17 |
| 536 | 20240116 | 104400 | 693452290 | 6350 | 6350 | 6350 | 6350 | 349 |
| 537 | 20240116 | 104300 | 691236140 | 6350 | 6350 | 6350 | 6350 | 0 |
| 538 | 20240116 | 104200 | 691236140 | 6350 | 6370 | 6370 | 6350 | 973 |
| 539 | 20240116 | 104100 | 685045590 | 6360 | 6390 | 6400 | 6360 | 101 |
| 540 | 20240116 | 104000 | 684399290 | 6360 | 6390 | 6390 | 6360 | 61 |
| 541 | 20240116 | 103900 | 684009530 | 6360 | 6370 | 6380 | 6360 | 94 |
| 542 | 20240116 | 103800 | 683409840 | 6380 | 6370 | 6380 | 6370 | 57 |
| 543 | 20240116 | 103700 | 683046250 | 6350 | 6350 | 6350 | 6350 | 0 |
| 544 | 20240116 | 103600 | 683046250 | 6350 | 6360 | 6360 | 6350 | 129 |
| 545 | 20240116 | 103500 | 682225840 | 6360 | 6360 | 6360 | 6360 | 200 |
| 546 | 20240116 | 103400 | 680953840 | 6360 | 6360 | 6360 | 6360 | 33 |
| 547 | 20240116 | 103300 | 680743960 | 6360 | 6360 | 6370 | 6360 | 111 |
| 548 | 20240116 | 103200 | 680037900 | 6360 | 6360 | 6360 | 6360 | 0 |
| 549 | 20240116 | 103100 | 680037900 | 6360 | 6360 | 6360 | 6360 | 0 |
| 550 | 20240116 | 103000 | 680037900 | 6360 | 6360 | 6370 | 6360 | 44 |
| 551 | 20240116 | 102900 | 679758030 | 6350 | 6350 | 6350 | 6350 | 0 |
| 552 | 20240116 | 102800 | 679758030 | 6350 | 6340 | 6350 | 6340 | 788 |
| 553 | 20240116 | 102700 | 674757580 | 6340 | 6340 | 6340 | 6340 | 111 |
| 554 | 20240116 | 102600 | 674053840 | 6340 | 6350 | 6350 | 6340 | 2 |
| 555 | 20240116 | 102500 | 674041150 | 6340 | 6350 | 6350 | 6340 | 301 |
| 556 | 20240116 | 102400 | 672129810 | 6340 | 6340 | 6340 | 6340 | 159 |
| 557 | 20240116 | 102300 | 671121750 | 6340 | 6340 | 6340 | 6340 | 0 |
| 558 | 20240116 | 102200 | 671121750 | 6340 | 6340 | 6340 | 6340 | 368 |
| 559 | 20240116 | 102100 | 668788630 | 6350 | 6350 | 6350 | 6340 | 1019 |
| 560 | 20240116 | 102000 | 662325040 | 6350 | 6360 | 6360 | 6350 | 329 |
| 561 | 20240116 | 101900 | 660232610 | 6360 | 6360 | 6360 | 6360 | 109 |
| 562 | 20240116 | 101800 | 659539370 | 6360 | 6360 | 6360 | 6360 | 1 |
| 563 | 20240116 | 101700 | 659533010 | 6330 | 6350 | 6360 | 6330 | 616 |
| 564 | 20240116 | 101600 | 655624450 | 6360 | 6360 | 6360 | 6350 | 522 |
| 565 | 20240116 | 101500 | 652304820 | 6360 | 6360 | 6390 | 6360 | 1151 |
| 566 | 20240116 | 101400 | 644969280 | 6360 | 6340 | 6360 | 6330 | 1811 |
| 567 | 20240116 | 101300 | 633487780 | 6340 | 6330 | 6340 | 6310 | 944 |
| 568 | 20240116 | 101200 | 627521210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 569 | 20240116 | 101100 | 627521210 | 6330 | 6310 | 6330 | 6310 | 101 |
| 570 | 20240116 | 101000 | 626883820 | 6330 | 6310 | 6330 | 6310 | 264 |
| 571 | 20240116 | 100900 | 625217900 | 6330 | 6340 | 6340 | 6300 | 597 |
| 572 | 20240116 | 100800 | 621438410 | 6340 | 6340 | 6340 | 6340 | 9 |
| 573 | 20240116 | 100700 | 621381350 | 6340 | 6320 | 6340 | 6310 | 441 |
| 574 | 20240116 | 100600 | 618598450 | 6340 | 6300 | 6340 | 6300 | 163 |
| 575 | 20240116 | 100500 | 617571070 | 6340 | 6310 | 6340 | 6310 | 284 |
| 576 | 20240116 | 100400 | 615777500 | 6340 | 6310 | 6340 | 6310 | 949 |
| 577 | 20240116 | 100300 | 609788320 | 6330 | 6310 | 6330 | 6310 | 538 |
| 578 | 20240116 | 100200 | 606393260 | 6330 | 6310 | 6340 | 6310 | 869 |
| 579 | 20240116 | 100100 | 600899440 | 6340 | 6340 | 6350 | 6340 | 3048 |
| 580 | 20240116 | 100000 | 581575090 | 6340 | 6340 | 6340 | 6310 | 23 |
| 581 | 20240116 | 095900 | 581429300 | 6340 | 6330 | 6340 | 6310 | 2302 |
| 582 | 20240116 | 095800 | 566894210 | 6340 | 6320 | 6340 | 6320 | 82 |
| 583 | 20240116 | 095700 | 566375140 | 6340 | 6340 | 6340 | 6320 | 287 |
| 584 | 20240116 | 095600 | 564561120 | 6340 | 6320 | 6350 | 6310 | 2404 |
| 585 | 20240116 | 095500 | 549365630 | 6320 | 6320 | 6320 | 6320 | 149 |
| 586 | 20240116 | 095400 | 548423950 | 6350 | 6330 | 6350 | 6330 | 1513 |
| 587 | 20240116 | 095300 | 538846640 | 6350 | 6340 | 6350 | 6330 | 1160 |
| 588 | 20240116 | 095200 | 531495420 | 6350 | 6350 | 6370 | 6340 | 1699 |
| 589 | 20240116 | 095100 | 520710880 | 6380 | 6380 | 6380 | 6360 | 319 |
| 590 | 20240116 | 095000 | 518681960 | 6360 | 6360 | 6390 | 6360 | 222 |
| 591 | 20240116 | 094900 | 517269950 | 6360 | 6370 | 6400 | 6360 | 896 |
| 592 | 20240116 | 094800 | 511563660 | 6370 | 6400 | 6400 | 6370 | 3340 |
| 593 | 20240116 | 094700 | 490224410 | 6400 | 6420 | 6420 | 6390 | 169 |
| 594 | 20240116 | 094600 | 489140850 | 6390 | 6410 | 6420 | 6390 | 1053 |
| 595 | 20240116 | 094500 | 482398060 | 6420 | 6430 | 6430 | 6400 | 415 |
| 596 | 20240116 | 094400 | 479739770 | 6400 | 6400 | 6420 | 6390 | 2235 |
| 597 | 20240116 | 094300 | 465417480 | 6430 | 6400 | 6430 | 6400 | 1512 |
| 598 | 20240116 | 094200 | 455740650 | 6400 | 6410 | 6440 | 6400 | 131 |
| 599 | 20240116 | 094100 | 454901040 | 6400 | 6400 | 6440 | 6400 | 801 |
| 600 | 20240116 | 094000 | 449763040 | 6400 | 6430 | 6440 | 6400 | 1057 |
| 601 | 20240116 | 093900 | 442965840 | 6430 | 6440 | 6440 | 6370 | 1504 |
| 602 | 20240116 | 093800 | 433308090 | 6420 | 6350 | 6440 | 6330 | 5680 |
| 603 | 20240116 | 093700 | 397048170 | 6350 | 6350 | 6350 | 6350 | 2 |
| 604 | 20240116 | 093600 | 397035470 | 6380 | 6350 | 6380 | 6350 | 359 |
| 605 | 20240116 | 093500 | 394748770 | 6350 | 6370 | 6370 | 6350 | 36 |
| 606 | 20240116 | 093400 | 394519470 | 6340 | 6340 | 6380 | 6340 | 186 |
| 607 | 20240116 | 093300 | 393338030 | 6340 | 6340 | 6340 | 6340 | 238 |
| 608 | 20240116 | 093200 | 391829110 | 6340 | 6340 | 6340 | 6340 | 1 |
| 609 | 20240116 | 093100 | 391822770 | 6330 | 6380 | 6380 | 6330 | 53 |
| 610 | 20240116 | 093000 | 391486480 | 6330 | 6350 | 6350 | 6330 | 1477 |
| 611 | 20240116 | 092900 | 382119120 | 6350 | 6380 | 6380 | 6330 | 9 |
| 612 | 20240116 | 092800 | 382061980 | 6350 | 6370 | 6380 | 6330 | 2196 |
| 613 | 20240116 | 092700 | 368142420 | 6360 | 6360 | 6380 | 6360 | 1838 |
| 614 | 20240116 | 092600 | 356451080 | 6330 | 6340 | 6350 | 6330 | 2236 |
| 615 | 20240116 | 092500 | 342260230 | 6340 | 6340 | 6340 | 6330 | 1480 |
| 616 | 20240116 | 092400 | 332890140 | 6330 | 6350 | 6360 | 6330 | 1830 |
| 617 | 20240116 | 092300 | 321269830 | 6350 | 6370 | 6370 | 6330 | 386 |
| 618 | 20240116 | 092200 | 318824030 | 6370 | 6380 | 6380 | 6370 | 7 |
| 619 | 20240116 | 092100 | 318779430 | 6320 | 6370 | 6370 | 6320 | 2083 |
| 620 | 20240116 | 092000 | 305570750 | 6360 | 6370 | 6390 | 6360 | 1202 |
| 621 | 20240116 | 091900 | 297905080 | 6350 | 6350 | 6350 | 6350 | 1 |
| 622 | 20240116 | 091800 | 297898730 | 6370 | 6350 | 6370 | 6350 | 11 |
| 623 | 20240116 | 091700 | 297828860 | 6350 | 6360 | 6360 | 6350 | 178 |
| 624 | 20240116 | 091600 | 296696810 | 6350 | 6330 | 6350 | 6330 | 261 |
| 625 | 20240116 | 091500 | 295039480 | 6340 | 6330 | 6340 | 6330 | 890 |
| 626 | 20240116 | 091400 | 289397720 | 6330 | 6340 | 6340 | 6310 | 451 |
| 627 | 20240116 | 091300 | 286542820 | 6340 | 6330 | 6340 | 6300 | 827 |
| 628 | 20240116 | 091200 | 281320660 | 6320 | 6300 | 6320 | 6300 | 637 |
| 629 | 20240116 | 091100 | 277300090 | 6330 | 6300 | 6340 | 6300 | 1682 |
| 630 | 20240116 | 091000 | 266703350 | 6300 | 6330 | 6340 | 6300 | 7426 |
| 631 | 20240116 | 090900 | 219850980 | 6330 | 6360 | 6360 | 6330 | 983 |
| 632 | 20240116 | 090800 | 213623420 | 6340 | 6360 | 6360 | 6340 | 226 |
| 633 | 20240116 | 090700 | 212190500 | 6340 | 6360 | 6360 | 6330 | 1097 |
| 634 | 20240116 | 090600 | 205242850 | 6360 | 6340 | 6360 | 6330 | 1429 |
| 635 | 20240116 | 090500 | 196182540 | 6350 | 6350 | 6350 | 6340 | 42 |
| 636 | 20240116 | 090400 | 195915940 | 6350 | 6360 | 6360 | 6340 | 1059 |
| 637 | 20240116 | 090300 | 189198580 | 6360 | 6370 | 6370 | 6360 | 263 |
| 638 | 20240116 | 090200 | 187524870 | 6330 | 6330 | 6380 | 6330 | 644 |
| 639 | 20240116 | 090100 | 183442620 | 6330 | 6400 | 6410 | 6330 | 10094 |
| 640 | 20240116 | 090000 | 119155260 | 6410 | 6300 | 6490 | 6300 | 18200 |