28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 194500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 3 | 20240102 | 194400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20240102 | 194300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20240102 | 194200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20240102 | 194100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20240102 | 194000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20240102 | 193900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20240102 | 193800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20240102 | 193700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20240102 | 193600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20240102 | 193500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20240102 | 193400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20240102 | 193300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20240102 | 193200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20240102 | 193100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20240102 | 193000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20240102 | 192900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20240102 | 192800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20240102 | 192700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20240102 | 192600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20240102 | 192500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20240102 | 192400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20240102 | 192300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20240102 | 192200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20240102 | 192100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20240102 | 192000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20240102 | 191900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20240102 | 191800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20240102 | 191700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20240102 | 191600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20240102 | 191500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 33 | 20240102 | 191400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20240102 | 191300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20240102 | 191200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20240102 | 191100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20240102 | 191000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20240102 | 190900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20240102 | 190800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20240102 | 190700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20240102 | 190600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20240102 | 190500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20240102 | 190400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20240102 | 190300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20240102 | 190200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20240102 | 190100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20240102 | 190000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20240102 | 185900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20240102 | 185800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20240102 | 185700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20240102 | 185600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20240102 | 185500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20240102 | 185400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20240102 | 185300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20240102 | 185200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20240102 | 185100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20240102 | 185000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20240102 | 184900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20240102 | 184800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20240102 | 184700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20240102 | 184600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20240102 | 184500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 63 | 20240102 | 184400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20240102 | 184300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20240102 | 184200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20240102 | 184100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20240102 | 184000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20240102 | 183900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20240102 | 183800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20240102 | 183700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20240102 | 183600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20240102 | 183500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20240102 | 183400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20240102 | 183300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20240102 | 183200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20240102 | 183100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20240102 | 183000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20240102 | 182900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20240102 | 182800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20240102 | 182700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20240102 | 182600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20240102 | 182500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20240102 | 182400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20240102 | 182300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20240102 | 182200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20240102 | 182100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20240102 | 182000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20240102 | 181900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20240102 | 181800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20240102 | 181700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20240102 | 181600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20240102 | 181500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 93 | 20240102 | 181400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20240102 | 181300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20240102 | 181200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20240102 | 181100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20240102 | 181000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20240102 | 180900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20240102 | 180800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20240102 | 180700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20240102 | 180600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20240102 | 180500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20240102 | 180400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20240102 | 180300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20240102 | 180200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20240102 | 180100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20240102 | 180000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20240102 | 175900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20240102 | 175800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20240102 | 175700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20240102 | 175600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20240102 | 175500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20240102 | 175400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20240102 | 175300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20240102 | 175200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20240102 | 175100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20240102 | 175000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20240102 | 174900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20240102 | 174800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20240102 | 174700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20240102 | 174600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20240102 | 174500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 123 | 20240102 | 174400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20240102 | 174300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20240102 | 174200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20240102 | 174100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20240102 | 174000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20240102 | 173900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20240102 | 173800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20240102 | 173700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20240102 | 173600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20240102 | 173500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20240102 | 173400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20240102 | 173300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20240102 | 173200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20240102 | 173100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20240102 | 173000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20240102 | 172900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20240102 | 172800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20240102 | 172700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20240102 | 172600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20240102 | 172500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20240102 | 172400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20240102 | 172300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20240102 | 172200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20240102 | 172100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20240102 | 172000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20240102 | 171900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20240102 | 171800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20240102 | 171700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20240102 | 171600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20240102 | 171500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 153 | 20240102 | 171400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20240102 | 171300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20240102 | 171200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20240102 | 171100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20240102 | 171000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20240102 | 170900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20240102 | 170800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20240102 | 170700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20240102 | 170600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20240102 | 170500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20240102 | 170400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20240102 | 170300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20240102 | 170200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20240102 | 170100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20240102 | 170000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20240102 | 165900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20240102 | 165800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20240102 | 165700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20240102 | 165600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20240102 | 165500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20240102 | 165400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20240102 | 165300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20240102 | 165200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20240102 | 165100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20240102 | 165000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20240102 | 164900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20240102 | 164800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20240102 | 164700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20240102 | 164600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20240102 | 164500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 183 | 20240102 | 164400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20240102 | 164300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20240102 | 164200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20240102 | 164100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20240102 | 164000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20240102 | 163900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20240102 | 163800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20240102 | 163700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20240102 | 163600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20240102 | 163500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20240102 | 163400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20240102 | 163300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20240102 | 163200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20240102 | 163100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20240102 | 163000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20240102 | 162900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20240102 | 162800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20240102 | 162700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20240102 | 162600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20240102 | 162500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20240102 | 162400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20240102 | 162300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20240102 | 162200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20240102 | 162100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20240102 | 162000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20240102 | 161900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20240102 | 161800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20240102 | 161700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20240102 | 161600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20240102 | 161500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 213 | 20240102 | 161400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20240102 | 161300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20240102 | 161200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20240102 | 161100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 217 | 20240102 | 161000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20240102 | 160900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 219 | 20240102 | 160800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20240102 | 160700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 221 | 20240102 | 160600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 222 | 20240102 | 160500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 223 | 20240102 | 160400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 224 | 20240102 | 160300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 225 | 20240102 | 160200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 226 | 20240102 | 160100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 227 | 20240102 | 160000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 228 | 20240102 | 155900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 229 | 20240102 | 155800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 230 | 20240102 | 155700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 231 | 20240102 | 155600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 232 | 20240102 | 155500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 233 | 20240102 | 155400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 234 | 20240102 | 155300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 235 | 20240102 | 155200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 236 | 20240102 | 155100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 237 | 20240102 | 155000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 238 | 20240102 | 154900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 239 | 20240102 | 154800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 240 | 20240102 | 154700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 241 | 20240102 | 154600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 242 | 20240102 | 154500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 243 | 20240102 | 154400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 244 | 20240102 | 154300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 245 | 20240102 | 154200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20240102 | 154100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 247 | 20240102 | 154000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 248 | 20240102 | 153900 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 249 | 20240102 | 153800 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 250 | 20240102 | 153700 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 251 | 20240102 | 153600 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 252 | 20240102 | 153500 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 253 | 20240102 | 153400 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 254 | 20240102 | 153300 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 255 | 20240102 | 153200 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 256 | 20240102 | 153100 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 257 | 20240102 | 153000 | 1520143940 | 6380 | 6380 | 6380 | 6380 | 4693 |
| 258 | 20240102 | 152900 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 259 | 20240102 | 152800 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 260 | 20240102 | 152700 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 261 | 20240102 | 152600 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 262 | 20240102 | 152500 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 263 | 20240102 | 152400 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 264 | 20240102 | 152300 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 265 | 20240102 | 152200 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 266 | 20240102 | 152100 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 267 | 20240102 | 152000 | 1490202600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 268 | 20240102 | 151900 | 1490202600 | 6380 | 6380 | 6390 | 6370 | 92 |
| 269 | 20240102 | 151800 | 1489616180 | 6390 | 6380 | 6390 | 6370 | 1667 |
| 270 | 20240102 | 151700 | 1478980940 | 6390 | 6370 | 6390 | 6370 | 4478 |
| 271 | 20240102 | 151600 | 1450411480 | 6380 | 6370 | 6380 | 6360 | 2680 |
| 272 | 20240102 | 151500 | 1433349370 | 6370 | 6360 | 6370 | 6360 | 1871 |
| 273 | 20240102 | 151400 | 1421449640 | 6360 | 6340 | 6360 | 6340 | 3771 |
| 274 | 20240102 | 151300 | 1397510870 | 6340 | 6330 | 6340 | 6330 | 119 |
| 275 | 20240102 | 151200 | 1396757560 | 6340 | 6330 | 6340 | 6320 | 301 |
| 276 | 20240102 | 151100 | 1394855110 | 6340 | 6330 | 6340 | 6330 | 437 |
| 277 | 20240102 | 151000 | 1392088880 | 6340 | 6340 | 6350 | 6340 | 458 |
| 278 | 20240102 | 150900 | 1389185150 | 6350 | 6350 | 6350 | 6350 | 0 |
| 279 | 20240102 | 150800 | 1389185150 | 6350 | 6350 | 6350 | 6350 | 500 |
| 280 | 20240102 | 150700 | 1386010150 | 6350 | 6330 | 6350 | 6330 | 2001 |
| 281 | 20240102 | 150600 | 1373332900 | 6320 | 6320 | 6320 | 6320 | 1000 |
| 282 | 20240102 | 150500 | 1367012900 | 6340 | 6340 | 6340 | 6340 | 98 |
| 283 | 20240102 | 150400 | 1366391580 | 6340 | 6340 | 6340 | 6340 | 0 |
| 284 | 20240102 | 150300 | 1366391580 | 6340 | 6340 | 6340 | 6330 | 162 |
| 285 | 20240102 | 150200 | 1365366100 | 6330 | 6330 | 6330 | 6330 | 10 |
| 286 | 20240102 | 150100 | 1365302800 | 6330 | 6320 | 6330 | 6320 | 1420 |
| 287 | 20240102 | 150000 | 1356319190 | 6320 | 6330 | 6330 | 6320 | 2011 |
| 288 | 20240102 | 145900 | 1343609570 | 6310 | 6310 | 6310 | 6310 | 0 |
| 289 | 20240102 | 145800 | 1343609570 | 6310 | 6310 | 6310 | 6310 | 0 |
| 290 | 20240102 | 145700 | 1343609570 | 6310 | 6310 | 6310 | 6310 | 4 |
| 291 | 20240102 | 145600 | 1343584330 | 6310 | 6330 | 6330 | 6310 | 8 |
| 292 | 20240102 | 145500 | 1343533830 | 6330 | 6330 | 6330 | 6330 | 100 |
| 293 | 20240102 | 145400 | 1342900830 | 6330 | 6330 | 6330 | 6330 | 1147 |
| 294 | 20240102 | 145300 | 1335640320 | 6320 | 6320 | 6320 | 6320 | 0 |
| 295 | 20240102 | 145200 | 1335640320 | 6320 | 6310 | 6320 | 6310 | 2557 |
| 296 | 20240102 | 145100 | 1319481080 | 6310 | 6300 | 6310 | 6300 | 487 |
| 297 | 20240102 | 145000 | 1316408980 | 6300 | 6300 | 6300 | 6300 | 20 |
| 298 | 20240102 | 144900 | 1316282980 | 6300 | 6300 | 6300 | 6300 | 300 |
| 299 | 20240102 | 144800 | 1314392980 | 6300 | 6300 | 6300 | 6300 | 0 |
| 300 | 20240102 | 144700 | 1314392980 | 6300 | 6300 | 6300 | 6300 | 0 |
| 301 | 20240102 | 144600 | 1314392980 | 6300 | 6310 | 6310 | 6300 | 169 |
| 302 | 20240102 | 144500 | 1313327890 | 6310 | 6290 | 6310 | 6290 | 598 |
| 303 | 20240102 | 144400 | 1309556010 | 6310 | 6310 | 6310 | 6310 | 0 |
| 304 | 20240102 | 144300 | 1309556010 | 6310 | 6310 | 6310 | 6310 | 10 |
| 305 | 20240102 | 144200 | 1309492910 | 6320 | 6300 | 6320 | 6280 | 2767 |
| 306 | 20240102 | 144100 | 1292094160 | 6300 | 6300 | 6300 | 6300 | 291 |
| 307 | 20240102 | 144000 | 1290260860 | 6320 | 6320 | 6320 | 6320 | 0 |
| 308 | 20240102 | 143900 | 1290260860 | 6320 | 6320 | 6320 | 6320 | 61 |
| 309 | 20240102 | 143800 | 1289875340 | 6320 | 6320 | 6320 | 6290 | 988 |
| 310 | 20240102 | 143700 | 1283655480 | 6320 | 6320 | 6320 | 6320 | 2 |
| 311 | 20240102 | 143600 | 1283642840 | 6320 | 6310 | 6320 | 6300 | 7760 |
| 312 | 20240102 | 143500 | 1234708090 | 6320 | 6330 | 6330 | 6320 | 2087 |
| 313 | 20240102 | 143400 | 1221515870 | 6330 | 6330 | 6330 | 6330 | 0 |
| 314 | 20240102 | 143300 | 1221515870 | 6330 | 6340 | 6340 | 6330 | 2500 |
| 315 | 20240102 | 143200 | 1205690460 | 6350 | 6350 | 6350 | 6350 | 0 |
| 316 | 20240102 | 143100 | 1205690460 | 6350 | 6340 | 6350 | 6340 | 510 |
| 317 | 20240102 | 143000 | 1202452060 | 6340 | 6340 | 6340 | 6340 | 280 |
| 318 | 20240102 | 142900 | 1200676860 | 6340 | 6340 | 6340 | 6340 | 159 |
| 319 | 20240102 | 142800 | 1199668800 | 6340 | 6340 | 6340 | 6340 | 60 |
| 320 | 20240102 | 142700 | 1199288400 | 6340 | 6340 | 6340 | 6340 | 350 |
| 321 | 20240102 | 142600 | 1197069400 | 6340 | 6340 | 6350 | 6340 | 519 |
| 322 | 20240102 | 142500 | 1193778240 | 6340 | 6340 | 6340 | 6340 | 61 |
| 323 | 20240102 | 142400 | 1193391500 | 6340 | 6340 | 6340 | 6340 | 200 |
| 324 | 20240102 | 142300 | 1192123500 | 6340 | 6340 | 6340 | 6340 | 210 |
| 325 | 20240102 | 142200 | 1190792100 | 6340 | 6340 | 6340 | 6340 | 125 |
| 326 | 20240102 | 142100 | 1189999600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 327 | 20240102 | 142000 | 1189999600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 328 | 20240102 | 141900 | 1189999600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 329 | 20240102 | 141800 | 1189999600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 330 | 20240102 | 141700 | 1189999600 | 6350 | 6340 | 6350 | 6340 | 41 |
| 331 | 20240102 | 141600 | 1189739260 | 6340 | 6340 | 6340 | 6340 | 0 |
| 332 | 20240102 | 141500 | 1189739260 | 6340 | 6340 | 6340 | 6340 | 370 |
| 333 | 20240102 | 141400 | 1187393460 | 6340 | 6340 | 6340 | 6340 | 0 |
| 334 | 20240102 | 141300 | 1187393460 | 6340 | 6340 | 6340 | 6340 | 0 |
| 335 | 20240102 | 141200 | 1187393460 | 6340 | 6340 | 6340 | 6340 | 1 |
| 336 | 20240102 | 141100 | 1187387120 | 6350 | 6340 | 6350 | 6340 | 280 |
| 337 | 20240102 | 141000 | 1185609620 | 6340 | 6340 | 6340 | 6340 | 191 |
| 338 | 20240102 | 140900 | 1184398680 | 6340 | 6340 | 6340 | 6340 | 49 |
| 339 | 20240102 | 140800 | 1184088020 | 6340 | 6340 | 6340 | 6340 | 0 |
| 340 | 20240102 | 140700 | 1184088020 | 6340 | 6340 | 6340 | 6340 | 9 |
| 341 | 20240102 | 140600 | 1184030960 | 6340 | 6340 | 6340 | 6340 | 738 |
| 342 | 20240102 | 140500 | 1179352040 | 6340 | 6340 | 6340 | 6310 | 2590 |
| 343 | 20240102 | 140400 | 1162964790 | 6340 | 6340 | 6340 | 6340 | 200 |
| 344 | 20240102 | 140300 | 1161696790 | 6340 | 6340 | 6340 | 6340 | 351 |
| 345 | 20240102 | 140200 | 1159471450 | 6340 | 6340 | 6340 | 6340 | 0 |
| 346 | 20240102 | 140100 | 1159471450 | 6340 | 6340 | 6340 | 6340 | 1 |
| 347 | 20240102 | 140000 | 1159465110 | 6330 | 6330 | 6330 | 6330 | 240 |
| 348 | 20240102 | 135900 | 1157945910 | 6330 | 6330 | 6330 | 6330 | 0 |
| 349 | 20240102 | 135800 | 1157945910 | 6330 | 6330 | 6330 | 6330 | 585 |
| 350 | 20240102 | 135700 | 1154242860 | 6340 | 6340 | 6340 | 6340 | 187 |
| 351 | 20240102 | 135600 | 1153057280 | 6340 | 6340 | 6340 | 6340 | 121 |
| 352 | 20240102 | 135500 | 1152290140 | 6340 | 6340 | 6340 | 6340 | 1 |
| 353 | 20240102 | 135400 | 1152283800 | 6340 | 6340 | 6340 | 6340 | 205 |
| 354 | 20240102 | 135300 | 1150984100 | 6340 | 6340 | 6340 | 6340 | 3 |
| 355 | 20240102 | 135200 | 1150965080 | 6340 | 6340 | 6340 | 6340 | 0 |
| 356 | 20240102 | 135100 | 1150965080 | 6340 | 6340 | 6340 | 6340 | 2 |
| 357 | 20240102 | 135000 | 1150952400 | 6340 | 6340 | 6340 | 6340 | 0 |
| 358 | 20240102 | 134900 | 1150952400 | 6340 | 6350 | 6350 | 6340 | 175 |
| 359 | 20240102 | 134800 | 1149842890 | 6350 | 6350 | 6350 | 6350 | 30 |
| 360 | 20240102 | 134700 | 1149652390 | 6360 | 6360 | 6360 | 6360 | 80 |
| 361 | 20240102 | 134600 | 1149143590 | 6360 | 6360 | 6360 | 6360 | 43 |
| 362 | 20240102 | 134500 | 1148870110 | 6360 | 6360 | 6360 | 6360 | 20 |
| 363 | 20240102 | 134400 | 1148742910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 364 | 20240102 | 134300 | 1148742910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 365 | 20240102 | 134200 | 1148742910 | 6370 | 6370 | 6370 | 6370 | 58 |
| 366 | 20240102 | 134100 | 1148373450 | 6370 | 6370 | 6370 | 6370 | 59 |
| 367 | 20240102 | 134000 | 1147997620 | 6370 | 6360 | 6370 | 6360 | 3816 |
| 368 | 20240102 | 133900 | 1123691310 | 6360 | 6360 | 6360 | 6360 | 1570 |
| 369 | 20240102 | 133800 | 1113706110 | 6350 | 6350 | 6350 | 6350 | 179 |
| 370 | 20240102 | 133700 | 1112569460 | 6340 | 6350 | 6350 | 6340 | 244 |
| 371 | 20240102 | 133600 | 1111020110 | 6350 | 6350 | 6350 | 6350 | 362 |
| 372 | 20240102 | 133500 | 1108721410 | 6350 | 6350 | 6350 | 6350 | 64 |
| 373 | 20240102 | 133400 | 1108315010 | 6350 | 6350 | 6350 | 6350 | 20 |
| 374 | 20240102 | 133300 | 1108188010 | 6360 | 6360 | 6360 | 6360 | 0 |
| 375 | 20240102 | 133200 | 1108188010 | 6360 | 6350 | 6360 | 6350 | 643 |
| 376 | 20240102 | 133100 | 1104099960 | 6360 | 6360 | 6360 | 6360 | 160 |
| 377 | 20240102 | 133000 | 1103082360 | 6360 | 6360 | 6360 | 6360 | 1577 |
| 378 | 20240102 | 132900 | 1093052640 | 6350 | 6350 | 6350 | 6350 | 900 |
| 379 | 20240102 | 132800 | 1087337640 | 6340 | 6340 | 6340 | 6340 | 0 |
| 380 | 20240102 | 132700 | 1087337640 | 6340 | 6340 | 6340 | 6340 | 0 |
| 381 | 20240102 | 132600 | 1087337640 | 6340 | 6340 | 6340 | 6340 | 102 |
| 382 | 20240102 | 132500 | 1086690960 | 6340 | 6340 | 6340 | 6340 | 976 |
| 383 | 20240102 | 132400 | 1080503120 | 6340 | 6320 | 6340 | 6320 | 413 |
| 384 | 20240102 | 132300 | 1077885120 | 6320 | 6330 | 6330 | 6320 | 798 |
| 385 | 20240102 | 132200 | 1072841460 | 6340 | 6340 | 6340 | 6340 | 0 |
| 386 | 20240102 | 132100 | 1072841460 | 6340 | 6340 | 6340 | 6340 | 270 |
| 387 | 20240102 | 132000 | 1071129660 | 6340 | 6330 | 6340 | 6330 | 60 |
| 388 | 20240102 | 131900 | 1070749850 | 6330 | 6330 | 6330 | 6330 | 50 |
| 389 | 20240102 | 131800 | 1070433350 | 6340 | 6340 | 6340 | 6340 | 0 |
| 390 | 20240102 | 131700 | 1070433350 | 6340 | 6340 | 6340 | 6340 | 0 |
| 391 | 20240102 | 131600 | 1070433350 | 6340 | 6340 | 6340 | 6340 | 157 |
| 392 | 20240102 | 131500 | 1069437970 | 6340 | 6340 | 6340 | 6340 | 0 |
| 393 | 20240102 | 131400 | 1069437970 | 6340 | 6340 | 6340 | 6340 | 0 |
| 394 | 20240102 | 131300 | 1069437970 | 6340 | 6330 | 6340 | 6330 | 946 |
| 395 | 20240102 | 131200 | 1063442560 | 6330 | 6330 | 6330 | 6330 | 0 |
| 396 | 20240102 | 131100 | 1063442560 | 6330 | 6330 | 6330 | 6330 | 777 |
| 397 | 20240102 | 131000 | 1058524150 | 6330 | 6340 | 6340 | 6330 | 1279 |
| 398 | 20240102 | 130900 | 1050420300 | 6340 | 6330 | 6340 | 6330 | 254 |
| 399 | 20240102 | 130800 | 1048810390 | 6330 | 6320 | 6330 | 6320 | 3224 |
| 400 | 20240102 | 130700 | 1028419470 | 6330 | 6330 | 6330 | 6330 | 764 |
| 401 | 20240102 | 130600 | 1023583350 | 6330 | 6330 | 6330 | 6330 | 1527 |
| 402 | 20240102 | 130500 | 1013917440 | 6330 | 6330 | 6330 | 6330 | 0 |
| 403 | 20240102 | 130400 | 1013917440 | 6330 | 6330 | 6330 | 6330 | 1060 |
| 404 | 20240102 | 130300 | 1007207640 | 6330 | 6330 | 6330 | 6330 | 0 |
| 405 | 20240102 | 130200 | 1007207640 | 6330 | 6330 | 6330 | 6330 | 0 |
| 406 | 20240102 | 130100 | 1007207640 | 6330 | 6330 | 6340 | 6330 | 92 |
| 407 | 20240102 | 130000 | 1006625270 | 6330 | 6340 | 6340 | 6330 | 638 |
| 408 | 20240102 | 125900 | 1002580900 | 6340 | 6340 | 6340 | 6340 | 511 |
| 409 | 20240102 | 125800 | 999341160 | 6340 | 6340 | 6340 | 6340 | 0 |
| 410 | 20240102 | 125700 | 999341160 | 6340 | 6340 | 6340 | 6340 | 220 |
| 411 | 20240102 | 125600 | 997946360 | 6350 | 6340 | 6350 | 6340 | 320 |
| 412 | 20240102 | 125500 | 995917420 | 6350 | 6350 | 6350 | 6350 | 10 |
| 413 | 20240102 | 125400 | 995853920 | 6350 | 6350 | 6350 | 6350 | 0 |
| 414 | 20240102 | 125300 | 995853920 | 6350 | 6350 | 6350 | 6350 | 0 |
| 415 | 20240102 | 125200 | 995853920 | 6350 | 6350 | 6350 | 6350 | 131 |
| 416 | 20240102 | 125100 | 995022070 | 6330 | 6350 | 6350 | 6330 | 1010 |
| 417 | 20240102 | 125000 | 988622300 | 6350 | 6350 | 6350 | 6350 | 0 |
| 418 | 20240102 | 124900 | 988622300 | 6350 | 6370 | 6370 | 6350 | 101 |
| 419 | 20240102 | 124800 | 987980750 | 6370 | 6370 | 6380 | 6370 | 1078 |
| 420 | 20240102 | 124700 | 981113690 | 6370 | 6360 | 6370 | 6360 | 1960 |
| 421 | 20240102 | 124600 | 968628890 | 6350 | 6350 | 6350 | 6350 | 0 |
| 422 | 20240102 | 124500 | 968628890 | 6350 | 6330 | 6350 | 6330 | 1744 |
| 423 | 20240102 | 124400 | 957554570 | 6350 | 6340 | 6350 | 6340 | 1356 |
| 424 | 20240102 | 124300 | 948954530 | 6330 | 6330 | 6330 | 6330 | 20 |
| 425 | 20240102 | 124200 | 948827930 | 6340 | 6340 | 6340 | 6340 | 611 |
| 426 | 20240102 | 124100 | 944954190 | 6340 | 6340 | 6340 | 6340 | 1000 |
| 427 | 20240102 | 124000 | 938614190 | 6340 | 6340 | 6340 | 6340 | 0 |
| 428 | 20240102 | 123900 | 938614190 | 6340 | 6330 | 6340 | 6330 | 17 |
| 429 | 20240102 | 123800 | 938506570 | 6340 | 6340 | 6340 | 6340 | 100 |
| 430 | 20240102 | 123700 | 937872570 | 6340 | 6340 | 6340 | 6340 | 0 |
| 431 | 20240102 | 123600 | 937872570 | 6340 | 6340 | 6340 | 6340 | 800 |
| 432 | 20240102 | 123500 | 932800570 | 6340 | 6330 | 6340 | 6330 | 263 |
| 433 | 20240102 | 123400 | 931134210 | 6340 | 6340 | 6340 | 6340 | 31 |
| 434 | 20240102 | 123300 | 930937670 | 6340 | 6340 | 6360 | 6340 | 2636 |
| 435 | 20240102 | 123200 | 914223230 | 6350 | 6350 | 6350 | 6350 | 1801 |
| 436 | 20240102 | 123100 | 902786880 | 6360 | 6360 | 6360 | 6360 | 743 |
| 437 | 20240102 | 123000 | 898061400 | 6360 | 6360 | 6360 | 6360 | 1008 |
| 438 | 20240102 | 122900 | 891650520 | 6360 | 6370 | 6370 | 6360 | 1358 |
| 439 | 20240102 | 122800 | 883000730 | 6370 | 6360 | 6370 | 6360 | 320 |
| 440 | 20240102 | 122700 | 880962430 | 6360 | 6360 | 6360 | 6360 | 0 |
| 441 | 20240102 | 122600 | 880962430 | 6360 | 6360 | 6360 | 6360 | 5 |
| 442 | 20240102 | 122500 | 880930630 | 6370 | 6360 | 6370 | 6360 | 379 |
| 443 | 20240102 | 122400 | 878517090 | 6360 | 6370 | 6370 | 6360 | 78 |
| 444 | 20240102 | 122300 | 878020320 | 6370 | 6350 | 6370 | 6350 | 100 |
| 445 | 20240102 | 122200 | 877384800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 446 | 20240102 | 122100 | 877384800 | 6350 | 6360 | 6360 | 6350 | 185 |
| 447 | 20240102 | 122000 | 876209600 | 6350 | 6360 | 6360 | 6350 | 250 |
| 448 | 20240102 | 121900 | 874620520 | 6350 | 6350 | 6350 | 6350 | 2 |
| 449 | 20240102 | 121800 | 874607820 | 6350 | 6350 | 6350 | 6350 | 190 |
| 450 | 20240102 | 121700 | 873401320 | 6380 | 6360 | 6380 | 6360 | 1236 |
| 451 | 20240102 | 121600 | 865528020 | 6360 | 6360 | 6360 | 6360 | 31 |
| 452 | 20240102 | 121500 | 865330860 | 6360 | 6360 | 6360 | 6360 | 511 |
| 453 | 20240102 | 121400 | 862080900 | 6360 | 6350 | 6360 | 6350 | 1726 |
| 454 | 20240102 | 121300 | 851108030 | 6350 | 6350 | 6350 | 6350 | 1 |
| 455 | 20240102 | 121200 | 851101680 | 6350 | 6350 | 6360 | 6350 | 2251 |
| 456 | 20240102 | 121100 | 836791420 | 6340 | 6340 | 6340 | 6340 | 0 |
| 457 | 20240102 | 121000 | 836791420 | 6340 | 6340 | 6340 | 6340 | 5 |
| 458 | 20240102 | 120900 | 836759720 | 6340 | 6340 | 6340 | 6340 | 205 |
| 459 | 20240102 | 120800 | 835460020 | 6340 | 6350 | 6350 | 6340 | 698 |
| 460 | 20240102 | 120700 | 831033170 | 6350 | 6360 | 6360 | 6350 | 10 |
| 461 | 20240102 | 120600 | 830969580 | 6360 | 6360 | 6360 | 6360 | 1081 |
| 462 | 20240102 | 120500 | 824094420 | 6360 | 6360 | 6360 | 6360 | 13 |
| 463 | 20240102 | 120400 | 824011740 | 6360 | 6360 | 6360 | 6360 | 2 |
| 464 | 20240102 | 120300 | 823999020 | 6350 | 6350 | 6360 | 6350 | 62 |
| 465 | 20240102 | 120200 | 823605300 | 6350 | 6350 | 6350 | 6350 | 31 |
| 466 | 20240102 | 120100 | 823408450 | 6350 | 6350 | 6350 | 6350 | 1 |
| 467 | 20240102 | 120000 | 823402100 | 6350 | 6350 | 6350 | 6350 | 17 |
| 468 | 20240102 | 115900 | 823294150 | 6350 | 6350 | 6350 | 6350 | 80 |
| 469 | 20240102 | 115800 | 822786150 | 6350 | 6350 | 6350 | 6350 | 10 |
| 470 | 20240102 | 115700 | 822722650 | 6350 | 6350 | 6360 | 6350 | 223 |
| 471 | 20240102 | 115600 | 821305590 | 6360 | 6360 | 6360 | 6360 | 100 |
| 472 | 20240102 | 115500 | 820669590 | 6360 | 6350 | 6360 | 6350 | 13 |
| 473 | 20240102 | 115400 | 820586940 | 6350 | 6350 | 6350 | 6350 | 96 |
| 474 | 20240102 | 115300 | 819977340 | 6350 | 6350 | 6350 | 6350 | 3 |
| 475 | 20240102 | 115200 | 819958290 | 6350 | 6350 | 6350 | 6350 | 250 |
| 476 | 20240102 | 115100 | 818370790 | 6350 | 6350 | 6350 | 6350 | 100 |
| 477 | 20240102 | 115000 | 817735790 | 6350 | 6350 | 6350 | 6350 | 200 |
| 478 | 20240102 | 114900 | 816465790 | 6350 | 6350 | 6350 | 6350 | 101 |
| 479 | 20240102 | 114800 | 815824440 | 6350 | 6350 | 6360 | 6350 | 244 |
| 480 | 20240102 | 114700 | 814274640 | 6350 | 6350 | 6350 | 6350 | 0 |
| 481 | 20240102 | 114600 | 814274640 | 6350 | 6350 | 6360 | 6350 | 20 |
| 482 | 20240102 | 114500 | 814147550 | 6350 | 6350 | 6350 | 6350 | 506 |
| 483 | 20240102 | 114400 | 810934450 | 6350 | 6350 | 6350 | 6350 | 51 |
| 484 | 20240102 | 114300 | 810610600 | 6360 | 6360 | 6360 | 6360 | 2 |
| 485 | 20240102 | 114200 | 810597880 | 6360 | 6340 | 6360 | 6340 | 54 |
| 486 | 20240102 | 114100 | 810254970 | 6340 | 6340 | 6340 | 6340 | 10 |
| 487 | 20240102 | 114000 | 810191570 | 6340 | 6340 | 6340 | 6340 | 50 |
| 488 | 20240102 | 113900 | 809874570 | 6340 | 6340 | 6340 | 6340 | 0 |
| 489 | 20240102 | 113800 | 809874570 | 6340 | 6350 | 6350 | 6340 | 220 |
| 490 | 20240102 | 113700 | 808479520 | 6340 | 6350 | 6350 | 6340 | 17 |
| 491 | 20240102 | 113600 | 808371640 | 6340 | 6340 | 6340 | 6340 | 5 |
| 492 | 20240102 | 113500 | 808339940 | 6340 | 6340 | 6340 | 6340 | 18 |
| 493 | 20240102 | 113400 | 808225820 | 6340 | 6340 | 6340 | 6340 | 25 |
| 494 | 20240102 | 113300 | 808067320 | 6340 | 6350 | 6350 | 6340 | 410 |
| 495 | 20240102 | 113200 | 805464170 | 6350 | 6350 | 6350 | 6350 | 3 |
| 496 | 20240102 | 113100 | 805445120 | 6350 | 6360 | 6360 | 6350 | 5 |
| 497 | 20240102 | 113000 | 805413350 | 6360 | 6360 | 6360 | 6360 | 242 |
| 498 | 20240102 | 112900 | 803874230 | 6360 | 6360 | 6360 | 6360 | 1 |
| 499 | 20240102 | 112800 | 803867870 | 6340 | 6360 | 6360 | 6340 | 2267 |
| 500 | 20240102 | 112700 | 789450000 | 6350 | 6340 | 6360 | 6340 | 2920 |
| 501 | 20240102 | 112600 | 770888010 | 6360 | 6350 | 6360 | 6350 | 2152 |
| 502 | 20240102 | 112500 | 757221810 | 6350 | 6350 | 6350 | 6350 | 42 |
| 503 | 20240102 | 112400 | 756955110 | 6350 | 6340 | 6350 | 6340 | 1406 |
| 504 | 20240102 | 112300 | 748038230 | 6320 | 6320 | 6320 | 6320 | 23 |
| 505 | 20240102 | 112200 | 747892870 | 6320 | 6330 | 6330 | 6320 | 300 |
| 506 | 20240102 | 112100 | 745996550 | 6320 | 6320 | 6320 | 6320 | 600 |
| 507 | 20240102 | 112000 | 742204550 | 6320 | 6330 | 6330 | 6320 | 1855 |
| 508 | 20240102 | 111900 | 730472700 | 6320 | 6330 | 6330 | 6320 | 1851 |
| 509 | 20240102 | 111800 | 718765870 | 6330 | 6330 | 6340 | 6330 | 1330 |
| 510 | 20240102 | 111700 | 710336970 | 6330 | 6330 | 6340 | 6330 | 985 |
| 511 | 20240102 | 111600 | 704101110 | 6330 | 6340 | 6350 | 6330 | 3229 |
| 512 | 20240102 | 111500 | 683632730 | 6330 | 6340 | 6340 | 6330 | 2020 |
| 513 | 20240102 | 111400 | 670835930 | 6350 | 6350 | 6350 | 6350 | 2 |
| 514 | 20240102 | 111300 | 670823230 | 6350 | 6350 | 6350 | 6350 | 18 |
| 515 | 20240102 | 111200 | 670708930 | 6350 | 6330 | 6350 | 6330 | 649 |
| 516 | 20240102 | 111100 | 666594270 | 6330 | 6320 | 6330 | 6320 | 1383 |
| 517 | 20240102 | 111000 | 657842140 | 6320 | 6320 | 6320 | 6320 | 192 |
| 518 | 20240102 | 110900 | 656628700 | 6320 | 6320 | 6320 | 6320 | 161 |
| 519 | 20240102 | 110800 | 655611180 | 6320 | 6320 | 6330 | 6320 | 509 |
| 520 | 20240102 | 110700 | 652394200 | 6330 | 6320 | 6330 | 6310 | 130 |
| 521 | 20240102 | 110600 | 651572880 | 6310 | 6330 | 6330 | 6310 | 71 |
| 522 | 20240102 | 110500 | 651124850 | 6330 | 6310 | 6330 | 6310 | 183 |
| 523 | 20240102 | 110400 | 649966860 | 6310 | 6310 | 6320 | 6310 | 1103 |
| 524 | 20240102 | 110300 | 643005360 | 6310 | 6330 | 6330 | 6310 | 2630 |
| 525 | 20240102 | 110200 | 626379530 | 6340 | 6330 | 6340 | 6330 | 36 |
| 526 | 20240102 | 110100 | 626151500 | 6350 | 6340 | 6350 | 6340 | 90 |
| 527 | 20240102 | 110000 | 625580800 | 6340 | 6350 | 6350 | 6340 | 380 |
| 528 | 20240102 | 105900 | 623170600 | 6350 | 6350 | 6350 | 6340 | 2074 |
| 529 | 20240102 | 105800 | 610000850 | 6340 | 6350 | 6360 | 6340 | 1917 |
| 530 | 20240102 | 105700 | 597844730 | 6360 | 6350 | 6360 | 6350 | 161 |
| 531 | 20240102 | 105600 | 596821870 | 6350 | 6360 | 6360 | 6350 | 442 |
| 532 | 20240102 | 105500 | 594012770 | 6360 | 6350 | 6360 | 6350 | 1222 |
| 533 | 20240102 | 105400 | 586252200 | 6340 | 6360 | 6360 | 6340 | 810 |
| 534 | 20240102 | 105300 | 581108810 | 6350 | 6340 | 6350 | 6340 | 4698 |
| 535 | 20240102 | 105200 | 551282660 | 6340 | 6350 | 6350 | 6340 | 310 |
| 536 | 20240102 | 105100 | 549317240 | 6330 | 6320 | 6360 | 6320 | 12118 |
| 537 | 20240102 | 105000 | 472487160 | 6320 | 6320 | 6330 | 6320 | 1536 |
| 538 | 20240102 | 104900 | 462764640 | 6320 | 6330 | 6330 | 6320 | 267 |
| 539 | 20240102 | 104800 | 461075990 | 6330 | 6320 | 6330 | 6320 | 2573 |
| 540 | 20240102 | 104700 | 444814550 | 6320 | 6320 | 6330 | 6320 | 4113 |
| 541 | 20240102 | 104600 | 418811310 | 6320 | 6320 | 6320 | 6320 | 68 |
| 542 | 20240102 | 104500 | 418381550 | 6320 | 6320 | 6330 | 6320 | 1657 |
| 543 | 20240102 | 104400 | 407900510 | 6320 | 6320 | 6330 | 6320 | 3131 |
| 544 | 20240102 | 104300 | 388112540 | 6320 | 6310 | 6320 | 6310 | 2499 |
| 545 | 20240102 | 104200 | 372331650 | 6320 | 6310 | 6320 | 6310 | 2510 |
| 546 | 20240102 | 104100 | 356488450 | 6320 | 6310 | 6320 | 6300 | 2032 |
| 547 | 20240102 | 104000 | 343651550 | 6310 | 6310 | 6320 | 6310 | 115 |
| 548 | 20240102 | 103900 | 342925880 | 6300 | 6310 | 6310 | 6300 | 34 |
| 549 | 20240102 | 103800 | 342711670 | 6320 | 6310 | 6320 | 6310 | 301 |
| 550 | 20240102 | 103700 | 340810410 | 6310 | 6310 | 6320 | 6310 | 3273 |
| 551 | 20240102 | 103600 | 320157620 | 6310 | 6300 | 6320 | 6290 | 3623 |
| 552 | 20240102 | 103500 | 297303090 | 6300 | 6300 | 6300 | 6300 | 329 |
| 553 | 20240102 | 103400 | 295230390 | 6300 | 6310 | 6310 | 6300 | 349 |
| 554 | 20240102 | 103300 | 293031180 | 6310 | 6300 | 6310 | 6300 | 2004 |
| 555 | 20240102 | 103200 | 280391070 | 6300 | 6300 | 6300 | 6300 | 147 |
| 556 | 20240102 | 103100 | 279464970 | 6300 | 6300 | 6300 | 6300 | 910 |
| 557 | 20240102 | 103000 | 273731970 | 6290 | 6280 | 6290 | 6280 | 852 |
| 558 | 20240102 | 102900 | 268381390 | 6280 | 6290 | 6290 | 6280 | 311 |
| 559 | 20240102 | 102800 | 266425700 | 6290 | 6290 | 6300 | 6290 | 184 |
| 560 | 20240102 | 102700 | 265268320 | 6290 | 6300 | 6300 | 6290 | 641 |
| 561 | 20240102 | 102600 | 261233620 | 6300 | 6280 | 6310 | 6280 | 11525 |
| 562 | 20240102 | 102500 | 188650840 | 6280 | 6270 | 6280 | 6270 | 853 |
| 563 | 20240102 | 102400 | 183298660 | 6270 | 6260 | 6270 | 6260 | 682 |
| 564 | 20240102 | 102300 | 179029320 | 6270 | 6270 | 6270 | 6270 | 29 |
| 565 | 20240102 | 102200 | 178847490 | 6270 | 6270 | 6270 | 6270 | 74 |
| 566 | 20240102 | 102100 | 178383510 | 6270 | 6290 | 6290 | 6270 | 947 |
| 567 | 20240102 | 102000 | 172431820 | 6290 | 6280 | 6290 | 6280 | 4139 |
| 568 | 20240102 | 101900 | 146407070 | 6280 | 6280 | 6280 | 6280 | 0 |
| 569 | 20240102 | 101800 | 146407070 | 6280 | 6280 | 6280 | 6280 | 255 |
| 570 | 20240102 | 101700 | 144805670 | 6280 | 6280 | 6280 | 6280 | 696 |
| 571 | 20240102 | 101600 | 140434790 | 6280 | 6280 | 6300 | 6280 | 4054 |
| 572 | 20240102 | 101500 | 114952700 | 6270 | 6280 | 6280 | 6260 | 1102 |
| 573 | 20240102 | 101400 | 108045550 | 6280 | 6250 | 6280 | 6250 | 2433 |
| 574 | 20240102 | 101300 | 92782560 | 6260 | 6270 | 6270 | 6260 | 516 |
| 575 | 20240102 | 101200 | 89552390 | 6270 | 6260 | 6280 | 6260 | 2121 |
| 576 | 20240102 | 101100 | 76239120 | 6270 | 6270 | 6270 | 6260 | 117 |
| 577 | 20240102 | 101000 | 75505540 | 6270 | 6270 | 6270 | 6270 | 345 |
| 578 | 20240102 | 100900 | 73342390 | 6280 | 6230 | 6280 | 6230 | 2572 |
| 579 | 20240102 | 100800 | 57218650 | 6250 | 6260 | 6260 | 6250 | 232 |
| 580 | 20240102 | 100700 | 55768050 | 6270 | 6280 | 6280 | 6270 | 81 |
| 581 | 20240102 | 100600 | 55260170 | 6280 | 6260 | 6280 | 6250 | 2452 |
| 582 | 20240102 | 100500 | 39889340 | 6260 | 6210 | 6260 | 6180 | 2394 |
| 583 | 20240102 | 100400 | 25036160 | 6240 | 6240 | 6240 | 6240 | 33 |
| 584 | 20240102 | 100300 | 24830240 | 6210 | 6240 | 6240 | 6210 | 1596 |
| 585 | 20240102 | 100200 | 14872100 | 6240 | 6240 | 6240 | 6240 | 0 |
| 586 | 20240102 | 100100 | 14872100 | 6240 | 6210 | 6240 | 6200 | 90 |
| 587 | 20240102 | 100000 | 14312490 | 6210 | 6240 | 6240 | 6210 | 2221 |