30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 202000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 3 | 20240102 | 201900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 4 | 20240102 | 201800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 5 | 20240102 | 201700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 6 | 20240102 | 201600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 7 | 20240102 | 201500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 8 | 20240102 | 201400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 9 | 20240102 | 201300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 10 | 20240102 | 201200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 11 | 20240102 | 201100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 12 | 20240102 | 201000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 13 | 20240102 | 200900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 14 | 20240102 | 200800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 15 | 20240102 | 200700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 16 | 20240102 | 200600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 17 | 20240102 | 200500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 18 | 20240102 | 200400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 19 | 20240102 | 200300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 20 | 20240102 | 200200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 21 | 20240102 | 200100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 22 | 20240102 | 200000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 23 | 20240102 | 195900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 24 | 20240102 | 195800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 25 | 20240102 | 195700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 26 | 20240102 | 195600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 27 | 20240102 | 195500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 28 | 20240102 | 195400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 29 | 20240102 | 195300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 30 | 20240102 | 195200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 31 | 20240102 | 195100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 32 | 20240102 | 195000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 33 | 20240102 | 194900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 34 | 20240102 | 194800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 35 | 20240102 | 194700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 36 | 20240102 | 194600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 37 | 20240102 | 194500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 38 | 20240102 | 194400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 39 | 20240102 | 194300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 40 | 20240102 | 194200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 41 | 20240102 | 194100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 42 | 20240102 | 194000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 43 | 20240102 | 193900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 44 | 20240102 | 193800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 45 | 20240102 | 193700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 46 | 20240102 | 193600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 47 | 20240102 | 193500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 48 | 20240102 | 193400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 49 | 20240102 | 193300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 50 | 20240102 | 193200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 51 | 20240102 | 193100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 52 | 20240102 | 193000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 53 | 20240102 | 192900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 54 | 20240102 | 192800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 55 | 20240102 | 192700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 56 | 20240102 | 192600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 57 | 20240102 | 192500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 58 | 20240102 | 192400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 59 | 20240102 | 192300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 60 | 20240102 | 192200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 61 | 20240102 | 192100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 62 | 20240102 | 192000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 63 | 20240102 | 191900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 64 | 20240102 | 191800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 65 | 20240102 | 191700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 66 | 20240102 | 191600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 67 | 20240102 | 191500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 68 | 20240102 | 191400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 69 | 20240102 | 191300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 70 | 20240102 | 191200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 71 | 20240102 | 191100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 72 | 20240102 | 191000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 73 | 20240102 | 190900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 74 | 20240102 | 190800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 75 | 20240102 | 190700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 76 | 20240102 | 190600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 77 | 20240102 | 190500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 78 | 20240102 | 190400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 79 | 20240102 | 190300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 80 | 20240102 | 190200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 81 | 20240102 | 190100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 82 | 20240102 | 190000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 83 | 20240102 | 185900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 84 | 20240102 | 185800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 85 | 20240102 | 185700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 86 | 20240102 | 185600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 87 | 20240102 | 185500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 88 | 20240102 | 185400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 89 | 20240102 | 185300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 90 | 20240102 | 185200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 91 | 20240102 | 185100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 92 | 20240102 | 185000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 93 | 20240102 | 184900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 94 | 20240102 | 184800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 95 | 20240102 | 184700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 96 | 20240102 | 184600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 97 | 20240102 | 184500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 98 | 20240102 | 184400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 99 | 20240102 | 184300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 100 | 20240102 | 184200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 101 | 20240102 | 184100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 102 | 20240102 | 184000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 103 | 20240102 | 183900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 104 | 20240102 | 183800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 105 | 20240102 | 183700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 106 | 20240102 | 183600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 107 | 20240102 | 183500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 108 | 20240102 | 183400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 109 | 20240102 | 183300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 110 | 20240102 | 183200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 111 | 20240102 | 183100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 112 | 20240102 | 183000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 113 | 20240102 | 182900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 114 | 20240102 | 182800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 115 | 20240102 | 182700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 116 | 20240102 | 182600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 117 | 20240102 | 182500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 118 | 20240102 | 182400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 119 | 20240102 | 182300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 120 | 20240102 | 182200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 121 | 20240102 | 182100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 122 | 20240102 | 182000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 123 | 20240102 | 181900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 124 | 20240102 | 181800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 125 | 20240102 | 181700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 126 | 20240102 | 181600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 127 | 20240102 | 181500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 128 | 20240102 | 181400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 129 | 20240102 | 181300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 130 | 20240102 | 181200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 131 | 20240102 | 181100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 132 | 20240102 | 181000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 133 | 20240102 | 180900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 134 | 20240102 | 180800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 135 | 20240102 | 180700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 136 | 20240102 | 180600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 137 | 20240102 | 180500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 138 | 20240102 | 180400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 139 | 20240102 | 180300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 140 | 20240102 | 180200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 141 | 20240102 | 180100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 142 | 20240102 | 180000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 143 | 20240102 | 175900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 144 | 20240102 | 175800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 145 | 20240102 | 175700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 146 | 20240102 | 175600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 147 | 20240102 | 175500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 148 | 20240102 | 175400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 149 | 20240102 | 175300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 150 | 20240102 | 175200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 151 | 20240102 | 175100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 152 | 20240102 | 175000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 153 | 20240102 | 174900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 154 | 20240102 | 174800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 155 | 20240102 | 174700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 156 | 20240102 | 174600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 157 | 20240102 | 174500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 158 | 20240102 | 174400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 159 | 20240102 | 174300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 160 | 20240102 | 174200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 161 | 20240102 | 174100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 162 | 20240102 | 174000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 163 | 20240102 | 173900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 164 | 20240102 | 173800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 165 | 20240102 | 173700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 166 | 20240102 | 173600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 167 | 20240102 | 173500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 168 | 20240102 | 173400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 169 | 20240102 | 173300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 170 | 20240102 | 173200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 171 | 20240102 | 173100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 172 | 20240102 | 173000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 173 | 20240102 | 172900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 174 | 20240102 | 172800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 175 | 20240102 | 172700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 176 | 20240102 | 172600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 177 | 20240102 | 172500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 178 | 20240102 | 172400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 179 | 20240102 | 172300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 180 | 20240102 | 172200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 181 | 20240102 | 172100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 182 | 20240102 | 172000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 183 | 20240102 | 171900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 184 | 20240102 | 171800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 185 | 20240102 | 171700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 186 | 20240102 | 171600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 187 | 20240102 | 171500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 188 | 20240102 | 171400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 189 | 20240102 | 171300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 190 | 20240102 | 171200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 191 | 20240102 | 171100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 192 | 20240102 | 171000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 193 | 20240102 | 170900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 194 | 20240102 | 170800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 195 | 20240102 | 170700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 196 | 20240102 | 170600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 197 | 20240102 | 170500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 198 | 20240102 | 170400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 199 | 20240102 | 170300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 200 | 20240102 | 170200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 201 | 20240102 | 170100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 202 | 20240102 | 170000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 203 | 20240102 | 165900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 204 | 20240102 | 165800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 205 | 20240102 | 165700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 206 | 20240102 | 165600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 207 | 20240102 | 165500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 208 | 20240102 | 165400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 209 | 20240102 | 165300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 210 | 20240102 | 165200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 211 | 20240102 | 165100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 212 | 20240102 | 165000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 213 | 20240102 | 164900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 214 | 20240102 | 164800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 215 | 20240102 | 164700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 216 | 20240102 | 164600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 217 | 20240102 | 164500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 218 | 20240102 | 164400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 219 | 20240102 | 164300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 220 | 20240102 | 164200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 221 | 20240102 | 164100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 222 | 20240102 | 164000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 223 | 20240102 | 163900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 224 | 20240102 | 163800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 225 | 20240102 | 163700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 226 | 20240102 | 163600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 227 | 20240102 | 163500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 228 | 20240102 | 163400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 229 | 20240102 | 163300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 230 | 20240102 | 163200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 231 | 20240102 | 163100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 232 | 20240102 | 163000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 233 | 20240102 | 162900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 234 | 20240102 | 162800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 235 | 20240102 | 162700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 236 | 20240102 | 162600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 237 | 20240102 | 162500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 238 | 20240102 | 162400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 239 | 20240102 | 162300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 240 | 20240102 | 162200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 241 | 20240102 | 162100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 242 | 20240102 | 162000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 243 | 20240102 | 161900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 244 | 20240102 | 161800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 245 | 20240102 | 161700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 246 | 20240102 | 161600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 247 | 20240102 | 161500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 248 | 20240102 | 161400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 249 | 20240102 | 161300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 250 | 20240102 | 161200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 251 | 20240102 | 161100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 252 | 20240102 | 161000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 253 | 20240102 | 160900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 254 | 20240102 | 160800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 255 | 20240102 | 160700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 256 | 20240102 | 160600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 257 | 20240102 | 160500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 258 | 20240102 | 160400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 259 | 20240102 | 160300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 260 | 20240102 | 160200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 261 | 20240102 | 160100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 262 | 20240102 | 160000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 263 | 20240102 | 155900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 264 | 20240102 | 155800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 265 | 20240102 | 155700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 266 | 20240102 | 155600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 267 | 20240102 | 155500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 268 | 20240102 | 155400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 269 | 20240102 | 155300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 270 | 20240102 | 155200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 271 | 20240102 | 155100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 272 | 20240102 | 155000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 273 | 20240102 | 154900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 274 | 20240102 | 154800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 275 | 20240102 | 154700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 276 | 20240102 | 154600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 277 | 20240102 | 154500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 278 | 20240102 | 154400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 279 | 20240102 | 154300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 280 | 20240102 | 154200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 281 | 20240102 | 154100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 282 | 20240102 | 154000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 283 | 20240102 | 153900 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 284 | 20240102 | 153800 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 285 | 20240102 | 153700 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 286 | 20240102 | 153600 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 287 | 20240102 | 153500 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 288 | 20240102 | 153400 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 289 | 20240102 | 153300 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 290 | 20240102 | 153200 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 291 | 20240102 | 153100 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 0 |
| 292 | 20240102 | 153000 | 3924670280 | 6170 | 6170 | 6170 | 6170 | 7753 |
| 293 | 20240102 | 152900 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 294 | 20240102 | 152800 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 295 | 20240102 | 152700 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 296 | 20240102 | 152600 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 297 | 20240102 | 152500 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 298 | 20240102 | 152400 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 299 | 20240102 | 152300 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 300 | 20240102 | 152200 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 301 | 20240102 | 152100 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 302 | 20240102 | 152000 | 3876834270 | 6170 | 6170 | 6170 | 6170 | 0 |
| 303 | 20240102 | 151900 | 3876834270 | 6170 | 6190 | 6190 | 6170 | 236 |
| 304 | 20240102 | 151800 | 3875377830 | 6190 | 6170 | 6190 | 6170 | 56 |
| 305 | 20240102 | 151700 | 3875032290 | 6170 | 6180 | 6180 | 6150 | 2060 |
| 306 | 20240102 | 151600 | 3862357780 | 6170 | 6170 | 6170 | 6170 | 203 |
| 307 | 20240102 | 151500 | 3861105270 | 6170 | 6190 | 6190 | 6160 | 842 |
| 308 | 20240102 | 151400 | 3855914840 | 6190 | 6180 | 6190 | 6180 | 196 |
| 309 | 20240102 | 151300 | 3854702250 | 6180 | 6180 | 6180 | 6170 | 300 |
| 310 | 20240102 | 151200 | 3852850230 | 6180 | 6180 | 6180 | 6180 | 216 |
| 311 | 20240102 | 151100 | 3851515350 | 6180 | 6190 | 6190 | 6180 | 1394 |
| 312 | 20240102 | 151000 | 3842887340 | 6160 | 6170 | 6180 | 6160 | 1493 |
| 313 | 20240102 | 150900 | 3833679540 | 6150 | 6190 | 6190 | 6150 | 2096 |
| 314 | 20240102 | 150800 | 3820783540 | 6160 | 6190 | 6190 | 6140 | 15267 |
| 315 | 20240102 | 150700 | 3726761850 | 6220 | 6190 | 6220 | 6180 | 2326 |
| 316 | 20240102 | 150600 | 3712346170 | 6180 | 6200 | 6200 | 6180 | 1104 |
| 317 | 20240102 | 150500 | 3705512750 | 6190 | 6190 | 6190 | 6190 | 56 |
| 318 | 20240102 | 150400 | 3705166110 | 6180 | 6200 | 6200 | 6180 | 256 |
| 319 | 20240102 | 150300 | 3703583850 | 6200 | 6180 | 6200 | 6180 | 101 |
| 320 | 20240102 | 150200 | 3702959490 | 6180 | 6200 | 6200 | 6180 | 3106 |
| 321 | 20240102 | 150100 | 3683741280 | 6200 | 6210 | 6210 | 6200 | 1882 |
| 322 | 20240102 | 150000 | 3672072320 | 6200 | 6200 | 6210 | 6200 | 576 |
| 323 | 20240102 | 145900 | 3668500990 | 6200 | 6210 | 6220 | 6200 | 577 |
| 324 | 20240102 | 145800 | 3664918800 | 6210 | 6220 | 6220 | 6210 | 1227 |
| 325 | 20240102 | 145700 | 3657289040 | 6210 | 6210 | 6210 | 6210 | 1496 |
| 326 | 20240102 | 145600 | 3647998880 | 6200 | 6210 | 6210 | 6200 | 140 |
| 327 | 20240102 | 145500 | 3647130550 | 6200 | 6210 | 6210 | 6200 | 80 |
| 328 | 20240102 | 145400 | 3646634250 | 6210 | 6210 | 6210 | 6210 | 47 |
| 329 | 20240102 | 145300 | 3646342380 | 6210 | 6210 | 6210 | 6210 | 273 |
| 330 | 20240102 | 145200 | 3644647050 | 6200 | 6210 | 6210 | 6200 | 232 |
| 331 | 20240102 | 145100 | 3643208130 | 6210 | 6210 | 6210 | 6210 | 91 |
| 332 | 20240102 | 145000 | 3642643020 | 6210 | 6210 | 6210 | 6190 | 268 |
| 333 | 20240102 | 144900 | 3640979460 | 6210 | 6200 | 6210 | 6190 | 253 |
| 334 | 20240102 | 144800 | 3639410520 | 6200 | 6200 | 6200 | 6200 | 223 |
| 335 | 20240102 | 144700 | 3638027920 | 6200 | 6200 | 6200 | 6200 | 9 |
| 336 | 20240102 | 144600 | 3637972120 | 6190 | 6190 | 6190 | 6190 | 5 |
| 337 | 20240102 | 144500 | 3637941170 | 6190 | 6210 | 6210 | 6190 | 2448 |
| 338 | 20240102 | 144400 | 3622767840 | 6210 | 6210 | 6210 | 6210 | 1 |
| 339 | 20240102 | 144300 | 3622761630 | 6210 | 6210 | 6210 | 6210 | 9 |
| 340 | 20240102 | 144200 | 3622705740 | 6210 | 6210 | 6210 | 6210 | 9 |
| 341 | 20240102 | 144100 | 3622649850 | 6200 | 6210 | 6210 | 6200 | 38 |
| 342 | 20240102 | 144000 | 3622413950 | 6210 | 6200 | 6210 | 6200 | 463 |
| 343 | 20240102 | 143900 | 3619542900 | 6210 | 6210 | 6210 | 6210 | 9 |
| 344 | 20240102 | 143800 | 3619487010 | 6200 | 6200 | 6200 | 6200 | 18 |
| 345 | 20240102 | 143700 | 3619375410 | 6200 | 6200 | 6200 | 6200 | 113 |
| 346 | 20240102 | 143600 | 3618674810 | 6200 | 6210 | 6210 | 6200 | 658 |
| 347 | 20240102 | 143500 | 3614595130 | 6210 | 6200 | 6210 | 6190 | 1077 |
| 348 | 20240102 | 143400 | 3607922200 | 6200 | 6210 | 6210 | 6200 | 2311 |
| 349 | 20240102 | 143300 | 3593579360 | 6200 | 6200 | 6200 | 6200 | 360 |
| 350 | 20240102 | 143200 | 3591347360 | 6200 | 6200 | 6210 | 6200 | 471 |
| 351 | 20240102 | 143100 | 3588427070 | 6200 | 6200 | 6200 | 6190 | 731 |
| 352 | 20240102 | 143000 | 3583896170 | 6200 | 6200 | 6200 | 6200 | 9 |
| 353 | 20240102 | 142900 | 3583840370 | 6200 | 6200 | 6200 | 6190 | 513 |
| 354 | 20240102 | 142800 | 3580662270 | 6200 | 6200 | 6200 | 6200 | 0 |
| 355 | 20240102 | 142700 | 3580662270 | 6200 | 6210 | 6210 | 6200 | 111 |
| 356 | 20240102 | 142600 | 3579973980 | 6210 | 6210 | 6210 | 6210 | 9 |
| 357 | 20240102 | 142500 | 3579918090 | 6200 | 6200 | 6200 | 6200 | 169 |
| 358 | 20240102 | 142400 | 3578870290 | 6200 | 6200 | 6200 | 6200 | 22 |
| 359 | 20240102 | 142300 | 3578733890 | 6180 | 6190 | 6190 | 6180 | 60 |
| 360 | 20240102 | 142200 | 3578362960 | 6190 | 6190 | 6190 | 6190 | 946 |
| 361 | 20240102 | 142100 | 3572507220 | 6190 | 6200 | 6200 | 6190 | 89 |
| 362 | 20240102 | 142000 | 3571955510 | 6200 | 6200 | 6210 | 6150 | 16812 |
| 363 | 20240102 | 141900 | 3468241420 | 6200 | 6210 | 6210 | 6200 | 9 |
| 364 | 20240102 | 141800 | 3468185580 | 6210 | 6210 | 6210 | 6210 | 61 |
| 365 | 20240102 | 141700 | 3467806770 | 6210 | 6210 | 6210 | 6210 | 182 |
| 366 | 20240102 | 141600 | 3466676550 | 6200 | 6210 | 6210 | 6200 | 794 |
| 367 | 20240102 | 141500 | 3461753740 | 6210 | 6210 | 6210 | 6210 | 855 |
| 368 | 20240102 | 141400 | 3456444190 | 6210 | 6220 | 6220 | 6210 | 227 |
| 369 | 20240102 | 141300 | 3455034250 | 6220 | 6220 | 6230 | 6220 | 889 |
| 370 | 20240102 | 141200 | 3449504590 | 6220 | 6220 | 6220 | 6220 | 13 |
| 371 | 20240102 | 141100 | 3449423730 | 6230 | 6220 | 6230 | 6220 | 10 |
| 372 | 20240102 | 141000 | 3449361440 | 6230 | 6240 | 6240 | 6230 | 912 |
| 373 | 20240102 | 140900 | 3443679670 | 6240 | 6240 | 6250 | 6240 | 193 |
| 374 | 20240102 | 140800 | 3442475340 | 6240 | 6240 | 6250 | 6240 | 227 |
| 375 | 20240102 | 140700 | 3441058640 | 6230 | 6240 | 6240 | 6230 | 21 |
| 376 | 20240102 | 140600 | 3440927710 | 6240 | 6240 | 6240 | 6240 | 2 |
| 377 | 20240102 | 140500 | 3440915230 | 6240 | 6240 | 6240 | 6240 | 509 |
| 378 | 20240102 | 140400 | 3437739070 | 6240 | 6240 | 6240 | 6240 | 9 |
| 379 | 20240102 | 140300 | 3437682910 | 6240 | 6240 | 6240 | 6240 | 6 |
| 380 | 20240102 | 140200 | 3437645470 | 6240 | 6240 | 6240 | 6240 | 39 |
| 381 | 20240102 | 140100 | 3437402110 | 6240 | 6240 | 6240 | 6240 | 2552 |
| 382 | 20240102 | 140000 | 3421477630 | 6240 | 6240 | 6240 | 6240 | 10 |
| 383 | 20240102 | 135900 | 3421415230 | 6240 | 6230 | 6240 | 6230 | 61 |
| 384 | 20240102 | 135800 | 3421034890 | 6240 | 6240 | 6240 | 6240 | 2036 |
| 385 | 20240102 | 135700 | 3408330250 | 6260 | 6260 | 6260 | 6260 | 9 |
| 386 | 20240102 | 135600 | 3408273910 | 6250 | 6250 | 6250 | 6250 | 5 |
| 387 | 20240102 | 135500 | 3408242660 | 6260 | 6250 | 6260 | 6250 | 22 |
| 388 | 20240102 | 135400 | 3408105070 | 6250 | 6260 | 6260 | 6250 | 4753 |
| 389 | 20240102 | 135300 | 3378397300 | 6260 | 6260 | 6260 | 6260 | 203 |
| 390 | 20240102 | 135200 | 3377126520 | 6270 | 6260 | 6270 | 6260 | 20 |
| 391 | 20240102 | 135100 | 3377001240 | 6260 | 6250 | 6260 | 6250 | 615 |
| 392 | 20240102 | 135000 | 3373151880 | 6260 | 6260 | 6260 | 6260 | 14 |
| 393 | 20240102 | 134900 | 3373064240 | 6260 | 6260 | 6260 | 6260 | 10 |
| 394 | 20240102 | 134800 | 3373001640 | 6250 | 6250 | 6260 | 6250 | 839 |
| 395 | 20240102 | 134700 | 3367757800 | 6250 | 6270 | 6270 | 6250 | 29 |
| 396 | 20240102 | 134600 | 3367576370 | 6260 | 6270 | 6270 | 6260 | 989 |
| 397 | 20240102 | 134500 | 3361375350 | 6270 | 6260 | 6270 | 6260 | 10 |
| 398 | 20240102 | 134400 | 3361312660 | 6260 | 6260 | 6260 | 6260 | 500 |
| 399 | 20240102 | 134300 | 3358182660 | 6260 | 6280 | 6280 | 6260 | 226 |
| 400 | 20240102 | 134200 | 3356765570 | 6280 | 6280 | 6280 | 6280 | 108 |
| 401 | 20240102 | 134100 | 3356087330 | 6280 | 6280 | 6280 | 6280 | 9 |
| 402 | 20240102 | 134000 | 3356030810 | 6280 | 6270 | 6280 | 6270 | 5 |
| 403 | 20240102 | 133900 | 3355999440 | 6280 | 6290 | 6290 | 6280 | 105 |
| 404 | 20240102 | 133800 | 3355339940 | 6300 | 6300 | 6300 | 6300 | 0 |
| 405 | 20240102 | 133700 | 3355339940 | 6300 | 6270 | 6300 | 6270 | 10617 |
| 406 | 20240102 | 133600 | 3288557680 | 6270 | 6270 | 6270 | 6270 | 262 |
| 407 | 20240102 | 133500 | 3286914940 | 6260 | 6260 | 6270 | 6260 | 115 |
| 408 | 20240102 | 133400 | 3286194950 | 6250 | 6250 | 6250 | 6250 | 557 |
| 409 | 20240102 | 133300 | 3282713700 | 6250 | 6240 | 6250 | 6240 | 411 |
| 410 | 20240102 | 133200 | 3280146350 | 6240 | 6250 | 6250 | 6240 | 92 |
| 411 | 20240102 | 133100 | 3279572020 | 6240 | 6250 | 6250 | 6240 | 285 |
| 412 | 20240102 | 133000 | 3277790780 | 6250 | 6250 | 6250 | 6250 | 12 |
| 413 | 20240102 | 132900 | 3277715780 | 6250 | 6250 | 6250 | 6250 | 2 |
| 414 | 20240102 | 132800 | 3277703280 | 6260 | 6240 | 6260 | 6240 | 304 |
| 415 | 20240102 | 132700 | 3275801040 | 6240 | 6250 | 6250 | 6220 | 9157 |
| 416 | 20240102 | 132600 | 3218733320 | 6250 | 6250 | 6250 | 6250 | 1 |
| 417 | 20240102 | 132500 | 3218727070 | 6250 | 6270 | 6300 | 6250 | 44550 |
| 418 | 20240102 | 132400 | 2939627470 | 6270 | 6270 | 6270 | 6270 | 1056 |
| 419 | 20240102 | 132300 | 2933006350 | 6270 | 6270 | 6280 | 6270 | 2620 |
| 420 | 20240102 | 132200 | 2916578390 | 6270 | 6270 | 6270 | 6270 | 0 |
| 421 | 20240102 | 132100 | 2916578390 | 6270 | 6270 | 6270 | 6270 | 2808 |
| 422 | 20240102 | 132000 | 2898972230 | 6270 | 6270 | 6270 | 6270 | 29 |
| 423 | 20240102 | 131900 | 2898790400 | 6260 | 6260 | 6260 | 6260 | 259 |
| 424 | 20240102 | 131800 | 2897169060 | 6250 | 6250 | 6250 | 6250 | 13 |
| 425 | 20240102 | 131700 | 2897087810 | 6260 | 6260 | 6260 | 6260 | 494 |
| 426 | 20240102 | 131600 | 2893995370 | 6260 | 6250 | 6260 | 6250 | 1101 |
| 427 | 20240102 | 131500 | 2887113110 | 6260 | 6260 | 6260 | 6260 | 9 |
| 428 | 20240102 | 131400 | 2887056770 | 6260 | 6240 | 6260 | 6240 | 978 |
| 429 | 20240102 | 131300 | 2880944240 | 6250 | 6250 | 6250 | 6240 | 3 |
| 430 | 20240102 | 131200 | 2880925500 | 6250 | 6250 | 6250 | 6250 | 295 |
| 431 | 20240102 | 131100 | 2879081750 | 6270 | 6270 | 6270 | 6270 | 9 |
| 432 | 20240102 | 131000 | 2879025320 | 6270 | 6230 | 6270 | 6230 | 8800 |
| 433 | 20240102 | 130900 | 2823975280 | 6240 | 6220 | 6240 | 6220 | 2059 |
| 434 | 20240102 | 130800 | 2811151590 | 6220 | 6220 | 6220 | 6220 | 9 |
| 435 | 20240102 | 130700 | 2811095610 | 6220 | 6250 | 6260 | 6190 | 25640 |
| 436 | 20240102 | 130600 | 2651576210 | 6240 | 6240 | 6240 | 6240 | 2 |
| 437 | 20240102 | 130500 | 2651563730 | 6240 | 6250 | 6250 | 6240 | 279 |
| 438 | 20240102 | 130400 | 2649821100 | 6240 | 6250 | 6250 | 6240 | 79 |
| 439 | 20240102 | 130300 | 2649327650 | 6260 | 6260 | 6260 | 6260 | 22 |
| 440 | 20240102 | 130200 | 2649189930 | 6250 | 6250 | 6250 | 6250 | 0 |
| 441 | 20240102 | 130100 | 2649189930 | 6250 | 6250 | 6250 | 6250 | 14 |
| 442 | 20240102 | 130000 | 2649102430 | 6240 | 6250 | 6250 | 6240 | 645 |
| 443 | 20240102 | 125900 | 2645074780 | 6250 | 6250 | 6250 | 6250 | 41 |
| 444 | 20240102 | 125800 | 2644818530 | 6250 | 6250 | 6250 | 6250 | 9 |
| 445 | 20240102 | 125700 | 2644762280 | 6250 | 6250 | 6250 | 6250 | 5 |
| 446 | 20240102 | 125600 | 2644731030 | 6250 | 6250 | 6250 | 6250 | 209 |
| 447 | 20240102 | 125500 | 2643424780 | 6250 | 6250 | 6250 | 6250 | 9 |
| 448 | 20240102 | 125400 | 2643368530 | 6250 | 6250 | 6250 | 6250 | 100 |
| 449 | 20240102 | 125300 | 2642743530 | 6250 | 6250 | 6250 | 6250 | 8 |
| 450 | 20240102 | 125200 | 2642693530 | 6250 | 6260 | 6260 | 6250 | 11 |
| 451 | 20240102 | 125100 | 2642624690 | 6250 | 6240 | 6250 | 6240 | 1991 |
| 452 | 20240102 | 125000 | 2630181450 | 6240 | 6250 | 6250 | 6240 | 49 |
| 453 | 20240102 | 124900 | 2629875290 | 6250 | 6250 | 6250 | 6250 | 0 |
| 454 | 20240102 | 124800 | 2629875290 | 6250 | 6250 | 6250 | 6250 | 1 |
| 455 | 20240102 | 124700 | 2629869040 | 6240 | 6240 | 6240 | 6230 | 1011 |
| 456 | 20240102 | 124600 | 2623568170 | 6240 | 6240 | 6240 | 6240 | 300 |
| 457 | 20240102 | 124500 | 2621696170 | 6240 | 6240 | 6240 | 6240 | 13 |
| 458 | 20240102 | 124400 | 2621615050 | 6250 | 6250 | 6250 | 6250 | 27 |
| 459 | 20240102 | 124300 | 2621446300 | 6240 | 6240 | 6240 | 6240 | 2 |
| 460 | 20240102 | 124200 | 2621433820 | 6240 | 6240 | 6260 | 6240 | 1003 |
| 461 | 20240102 | 124100 | 2615175080 | 6240 | 6250 | 6250 | 6240 | 3049 |
| 462 | 20240102 | 124000 | 2596149130 | 6260 | 6270 | 6270 | 6240 | 467 |
| 463 | 20240102 | 123900 | 2593225740 | 6270 | 6270 | 6270 | 6270 | 1 |
| 464 | 20240102 | 123800 | 2593219470 | 6270 | 6280 | 6280 | 6270 | 2050 |
| 465 | 20240102 | 123700 | 2580347490 | 6280 | 6280 | 6280 | 6280 | 422 |
| 466 | 20240102 | 123600 | 2577697330 | 6280 | 6280 | 6290 | 6280 | 1466 |
| 467 | 20240102 | 123500 | 2568488820 | 6280 | 6290 | 6290 | 6280 | 420 |
| 468 | 20240102 | 123400 | 2565849020 | 6300 | 6260 | 6310 | 6260 | 4877 |
| 469 | 20240102 | 123300 | 2535152970 | 6260 | 6220 | 6260 | 6220 | 9062 |
| 470 | 20240102 | 123200 | 2478567790 | 6220 | 6220 | 6220 | 6220 | 0 |
| 471 | 20240102 | 123100 | 2478567790 | 6220 | 6230 | 6230 | 6220 | 21 |
| 472 | 20240102 | 123000 | 2478436980 | 6220 | 6220 | 6220 | 6220 | 12 |
| 473 | 20240102 | 122900 | 2478362340 | 6220 | 6220 | 6230 | 6220 | 744 |
| 474 | 20240102 | 122800 | 2473734650 | 6220 | 6220 | 6220 | 6220 | 117 |
| 475 | 20240102 | 122700 | 2473006910 | 6230 | 6230 | 6230 | 6230 | 28 |
| 476 | 20240102 | 122600 | 2472832470 | 6230 | 6230 | 6230 | 6230 | 150 |
| 477 | 20240102 | 122500 | 2471897970 | 6230 | 6230 | 6230 | 6230 | 50 |
| 478 | 20240102 | 122400 | 2471586470 | 6230 | 6230 | 6230 | 6230 | 18 |
| 479 | 20240102 | 122300 | 2471474330 | 6230 | 6220 | 6230 | 6220 | 79 |
| 480 | 20240102 | 122200 | 2470982850 | 6230 | 6220 | 6230 | 6220 | 1317 |
| 481 | 20240102 | 122100 | 2462788610 | 6220 | 6220 | 6220 | 6210 | 2559 |
| 482 | 20240102 | 122000 | 2446891240 | 6220 | 6220 | 6220 | 6220 | 9 |
| 483 | 20240102 | 121900 | 2446835260 | 6230 | 6220 | 6230 | 6220 | 102 |
| 484 | 20240102 | 121800 | 2446200810 | 6220 | 6240 | 6240 | 6220 | 644 |
| 485 | 20240102 | 121700 | 2442188290 | 6240 | 6240 | 6240 | 6240 | 1308 |
| 486 | 20240102 | 121600 | 2434026370 | 6240 | 6250 | 6250 | 6240 | 124 |
| 487 | 20240102 | 121500 | 2433252480 | 6240 | 6250 | 6250 | 6240 | 28 |
| 488 | 20240102 | 121400 | 2433077580 | 6240 | 6240 | 6240 | 6240 | 27 |
| 489 | 20240102 | 121300 | 2432909100 | 6240 | 6250 | 6250 | 6240 | 151 |
| 490 | 20240102 | 121200 | 2431965580 | 6250 | 6250 | 6250 | 6250 | 0 |
| 491 | 20240102 | 121100 | 2431965580 | 6250 | 6230 | 6250 | 6230 | 2885 |
| 492 | 20240102 | 121000 | 2413953830 | 6230 | 6230 | 6240 | 6230 | 736 |
| 493 | 20240102 | 120900 | 2409367870 | 6230 | 6240 | 6240 | 6230 | 302 |
| 494 | 20240102 | 120800 | 2407486400 | 6240 | 6230 | 6240 | 6230 | 107 |
| 495 | 20240102 | 120700 | 2406819610 | 6240 | 6240 | 6240 | 6240 | 7 |
| 496 | 20240102 | 120600 | 2406775930 | 6240 | 6230 | 6240 | 6230 | 102 |
| 497 | 20240102 | 120500 | 2406140120 | 6230 | 6220 | 6230 | 6220 | 684 |
| 498 | 20240102 | 120400 | 2401879390 | 6220 | 6230 | 6230 | 6220 | 400 |
| 499 | 20240102 | 120300 | 2399390780 | 6230 | 6230 | 6230 | 6230 | 54 |
| 500 | 20240102 | 120200 | 2399054360 | 6230 | 6230 | 6230 | 6230 | 2 |
| 501 | 20240102 | 120100 | 2399041900 | 6230 | 6250 | 6250 | 6230 | 3265 |
| 502 | 20240102 | 120000 | 2378687570 | 6250 | 6250 | 6250 | 6250 | 788 |
| 503 | 20240102 | 115900 | 2373762570 | 6250 | 6240 | 6250 | 6240 | 3579 |
| 504 | 20240102 | 115800 | 2351413210 | 6240 | 6240 | 6240 | 6240 | 165 |
| 505 | 20240102 | 115700 | 2350383610 | 6240 | 6230 | 6250 | 6230 | 3787 |
| 506 | 20240102 | 115600 | 2326765340 | 6230 | 6220 | 6230 | 6220 | 127 |
| 507 | 20240102 | 115500 | 2325975390 | 6220 | 6220 | 6220 | 6220 | 157 |
| 508 | 20240102 | 115400 | 2324998850 | 6220 | 6220 | 6220 | 6220 | 705 |
| 509 | 20240102 | 115300 | 2320613750 | 6210 | 6210 | 6220 | 6210 | 228 |
| 510 | 20240102 | 115200 | 2319197190 | 6210 | 6210 | 6210 | 6210 | 744 |
| 511 | 20240102 | 115100 | 2314576950 | 6170 | 6210 | 6210 | 6170 | 2169 |
| 512 | 20240102 | 115000 | 2301160410 | 6200 | 6220 | 6220 | 6200 | 55 |
| 513 | 20240102 | 114900 | 2300819090 | 6220 | 6220 | 6220 | 6220 | 88 |
| 514 | 20240102 | 114800 | 2300271730 | 6200 | 6220 | 6220 | 6200 | 4034 |
| 515 | 20240102 | 114700 | 2275250450 | 6220 | 6220 | 6220 | 6220 | 0 |
| 516 | 20240102 | 114600 | 2275250450 | 6220 | 6210 | 6220 | 6210 | 167 |
| 517 | 20240102 | 114500 | 2274212880 | 6200 | 6200 | 6210 | 6200 | 297 |
| 518 | 20240102 | 114400 | 2272368980 | 6200 | 6200 | 6200 | 6200 | 52 |
| 519 | 20240102 | 114300 | 2272046580 | 6210 | 6210 | 6210 | 6210 | 11 |
| 520 | 20240102 | 114200 | 2271978270 | 6210 | 6200 | 6210 | 6200 | 83 |
| 521 | 20240102 | 114100 | 2271463480 | 6200 | 6200 | 6200 | 6200 | 481 |
| 522 | 20240102 | 114000 | 2268481280 | 6210 | 6220 | 6220 | 6210 | 794 |
| 523 | 20240102 | 113900 | 2263544250 | 6230 | 6250 | 6250 | 6230 | 457 |
| 524 | 20240102 | 113800 | 2260695200 | 6240 | 6230 | 6240 | 6230 | 1016 |
| 525 | 20240102 | 113700 | 2254356960 | 6230 | 6230 | 6230 | 6230 | 297 |
| 526 | 20240102 | 113600 | 2252506650 | 6240 | 6240 | 6240 | 6240 | 714 |
| 527 | 20240102 | 113500 | 2248051290 | 6240 | 6230 | 6250 | 6230 | 1971 |
| 528 | 20240102 | 113400 | 2235757880 | 6220 | 6230 | 6230 | 6220 | 1311 |
| 529 | 20240102 | 113300 | 2227601780 | 6230 | 6220 | 6240 | 6220 | 3508 |
| 530 | 20240102 | 113200 | 2205737090 | 6210 | 6200 | 6210 | 6200 | 3554 |
| 531 | 20240102 | 113100 | 2183666950 | 6200 | 6210 | 6210 | 6200 | 2405 |
| 532 | 20240102 | 113000 | 2168736040 | 6200 | 6170 | 6210 | 6170 | 3274 |
| 533 | 20240102 | 112900 | 2148451650 | 6180 | 6150 | 6180 | 6150 | 331 |
| 534 | 20240102 | 112800 | 2146412460 | 6150 | 6160 | 6160 | 6150 | 830 |
| 535 | 20240102 | 112700 | 2141301650 | 6150 | 6150 | 6170 | 6150 | 1000 |
| 536 | 20240102 | 112600 | 2135147750 | 6150 | 6130 | 6150 | 6130 | 622 |
| 537 | 20240102 | 112500 | 2131330480 | 6140 | 6120 | 6140 | 6120 | 908 |
| 538 | 20240102 | 112400 | 2125763440 | 6120 | 6120 | 6130 | 6090 | 3235 |
| 539 | 20240102 | 112300 | 2105977550 | 6120 | 6110 | 6120 | 6110 | 797 |
| 540 | 20240102 | 112200 | 2101105050 | 6120 | 6100 | 6120 | 6100 | 1918 |
| 541 | 20240102 | 112100 | 2089384150 | 6110 | 6120 | 6120 | 6110 | 887 |
| 542 | 20240102 | 112000 | 2083963600 | 6130 | 6100 | 6130 | 6100 | 2887 |
| 543 | 20240102 | 111900 | 2066318740 | 6090 | 6090 | 6110 | 6090 | 2150 |
| 544 | 20240102 | 111800 | 2053211300 | 6090 | 6100 | 6100 | 6090 | 3992 |
| 545 | 20240102 | 111700 | 2028893440 | 6100 | 6100 | 6100 | 6090 | 729 |
| 546 | 20240102 | 111600 | 2024452080 | 6100 | 6080 | 6100 | 6080 | 1100 |
| 547 | 20240102 | 111500 | 2017753190 | 6090 | 6110 | 6110 | 6090 | 4444 |
| 548 | 20240102 | 111400 | 1990683090 | 6100 | 6110 | 6110 | 6090 | 1511 |
| 549 | 20240102 | 111300 | 1981469930 | 6100 | 6110 | 6120 | 6100 | 7410 |
| 550 | 20240102 | 111200 | 1936235810 | 6120 | 6110 | 6120 | 6110 | 905 |
| 551 | 20240102 | 111100 | 1930705160 | 6100 | 6100 | 6110 | 6100 | 1008 |
| 552 | 20240102 | 111000 | 1924554320 | 6100 | 6110 | 6110 | 6100 | 8940 |
| 553 | 20240102 | 110900 | 1870016020 | 6110 | 6120 | 6120 | 6100 | 5579 |
| 554 | 20240102 | 110800 | 1835975730 | 6120 | 6120 | 6120 | 6110 | 3797 |
| 555 | 20240102 | 110700 | 1812771420 | 6120 | 6120 | 6120 | 6110 | 1227 |
| 556 | 20240102 | 110600 | 1805271760 | 6120 | 6120 | 6130 | 6110 | 2165 |
| 557 | 20240102 | 110500 | 1792028890 | 6130 | 6110 | 6130 | 6110 | 1187 |
| 558 | 20240102 | 110400 | 1784766390 | 6120 | 6130 | 6130 | 6120 | 6940 |
| 559 | 20240102 | 110300 | 1742280400 | 6130 | 6140 | 6150 | 6130 | 16302 |
| 560 | 20240102 | 110200 | 1642191470 | 6150 | 6150 | 6150 | 6140 | 724 |
| 561 | 20240102 | 110100 | 1637742010 | 6150 | 6170 | 6170 | 6150 | 4033 |
| 562 | 20240102 | 110000 | 1612922380 | 6160 | 6170 | 6170 | 6160 | 1082 |
| 563 | 20240102 | 105900 | 1606251520 | 6180 | 6190 | 6190 | 6180 | 2928 |
| 564 | 20240102 | 105800 | 1588145580 | 6190 | 6230 | 6230 | 6190 | 3554 |
| 565 | 20240102 | 105700 | 1566092160 | 6230 | 6210 | 6230 | 6210 | 894 |
| 566 | 20240102 | 105600 | 1560530730 | 6210 | 6220 | 6220 | 6200 | 1956 |
| 567 | 20240102 | 105500 | 1548391440 | 6220 | 6220 | 6220 | 6200 | 572 |
| 568 | 20240102 | 105400 | 1544839850 | 6220 | 6230 | 6240 | 6220 | 1371 |
| 569 | 20240102 | 105300 | 1536302890 | 6230 | 6220 | 6230 | 6220 | 704 |
| 570 | 20240102 | 105200 | 1531924000 | 6210 | 6220 | 6220 | 6210 | 1580 |
| 571 | 20240102 | 105100 | 1522112070 | 6220 | 6230 | 6230 | 6220 | 205 |
| 572 | 20240102 | 105000 | 1520836580 | 6230 | 6220 | 6230 | 6220 | 1030 |
| 573 | 20240102 | 104900 | 1514429870 | 6210 | 6210 | 6210 | 6210 | 212 |
| 574 | 20240102 | 104800 | 1513113350 | 6210 | 6190 | 6250 | 6190 | 4397 |
| 575 | 20240102 | 104700 | 1485749730 | 6180 | 6160 | 6180 | 6160 | 6236 |
| 576 | 20240102 | 104600 | 1447279630 | 6170 | 6150 | 6170 | 6150 | 1351 |
| 577 | 20240102 | 104500 | 1438959680 | 6150 | 6160 | 6160 | 6150 | 165 |
| 578 | 20240102 | 104400 | 1437944750 | 6150 | 6150 | 6160 | 6150 | 1466 |
| 579 | 20240102 | 104300 | 1428914850 | 6150 | 6170 | 6170 | 6150 | 2006 |
| 580 | 20240102 | 104200 | 1416560890 | 6160 | 6170 | 6170 | 6160 | 165 |
| 581 | 20240102 | 104100 | 1415543460 | 6170 | 6170 | 6170 | 6170 | 429 |
| 582 | 20240102 | 104000 | 1412896530 | 6160 | 6160 | 6160 | 6160 | 7 |
| 583 | 20240102 | 103900 | 1412853410 | 6160 | 6140 | 6160 | 6140 | 628 |
| 584 | 20240102 | 103800 | 1408986240 | 6150 | 6150 | 6160 | 6130 | 1975 |
| 585 | 20240102 | 103700 | 1396860940 | 6160 | 6160 | 6180 | 6110 | 17844 |
| 586 | 20240102 | 103600 | 1287332720 | 6160 | 6170 | 6170 | 6150 | 6684 |
| 587 | 20240102 | 103500 | 1246197300 | 6160 | 6170 | 6170 | 6160 | 4628 |
| 588 | 20240102 | 103400 | 1217669910 | 6170 | 6200 | 6200 | 6170 | 6068 |
| 589 | 20240102 | 103300 | 1180122850 | 6200 | 6210 | 6210 | 6200 | 520 |
| 590 | 20240102 | 103200 | 1176896730 | 6210 | 6220 | 6220 | 6210 | 2227 |
| 591 | 20240102 | 103100 | 1163066860 | 6220 | 6230 | 6230 | 6220 | 1557 |
| 592 | 20240102 | 103000 | 1153370210 | 6220 | 6220 | 6220 | 6220 | 1200 |
| 593 | 20240102 | 102900 | 1145906210 | 6220 | 6210 | 6220 | 6210 | 2234 |
| 594 | 20240102 | 102800 | 1132015610 | 6210 | 6220 | 6220 | 6210 | 489 |
| 595 | 20240102 | 102700 | 1128974080 | 6240 | 6200 | 6240 | 6200 | 2432 |
| 596 | 20240102 | 102600 | 1113881190 | 6210 | 6210 | 6220 | 6200 | 3701 |
| 597 | 20240102 | 102500 | 1090896630 | 6210 | 6220 | 6230 | 6210 | 1174 |
| 598 | 20240102 | 102400 | 1083600930 | 6220 | 6210 | 6220 | 6200 | 2987 |
| 599 | 20240102 | 102300 | 1065032130 | 6200 | 6220 | 6220 | 6200 | 1280 |
| 600 | 20240102 | 102200 | 1057077210 | 6210 | 6190 | 6210 | 6190 | 775 |
| 601 | 20240102 | 102100 | 1052270260 | 6190 | 6210 | 6210 | 6190 | 17228 |
| 602 | 20240102 | 102000 | 945530660 | 6210 | 6210 | 6210 | 6200 | 6582 |
| 603 | 20240102 | 101900 | 904700270 | 6220 | 6260 | 6260 | 6220 | 1800 |
| 604 | 20240102 | 101800 | 893486180 | 6240 | 6250 | 6260 | 6230 | 2742 |
| 605 | 20240102 | 101700 | 876379700 | 6250 | 6260 | 6270 | 6230 | 3140 |
| 606 | 20240102 | 101600 | 856769630 | 6260 | 6270 | 6270 | 6250 | 1213 |
| 607 | 20240102 | 101500 | 849186920 | 6280 | 6210 | 6280 | 6210 | 2227 |
| 608 | 20240102 | 101400 | 835328590 | 6200 | 6210 | 6210 | 6200 | 6252 |
| 609 | 20240102 | 101300 | 796539140 | 6210 | 6250 | 6260 | 6210 | 4533 |
| 610 | 20240102 | 101200 | 768268120 | 6250 | 6220 | 6260 | 6220 | 5194 |
| 611 | 20240102 | 101100 | 735843280 | 6210 | 6240 | 6240 | 6200 | 24396 |
| 612 | 20240102 | 101000 | 584429620 | 6240 | 6260 | 6260 | 6230 | 1820 |
| 613 | 20240102 | 100900 | 573059030 | 6240 | 6280 | 6280 | 6230 | 14117 |
| 614 | 20240102 | 100800 | 484907470 | 6280 | 6300 | 6300 | 6270 | 5092 |
| 615 | 20240102 | 100700 | 452899560 | 6300 | 6320 | 6320 | 6300 | 1102 |
| 616 | 20240102 | 100600 | 445942420 | 6330 | 6310 | 6330 | 6310 | 1204 |
| 617 | 20240102 | 100500 | 438331880 | 6320 | 6320 | 6320 | 6310 | 371 |
| 618 | 20240102 | 100400 | 435987300 | 6320 | 6310 | 6350 | 6300 | 2778 |
| 619 | 20240102 | 100300 | 418406570 | 6320 | 6260 | 6360 | 6260 | 2569 |
| 620 | 20240102 | 100200 | 402277670 | 6270 | 6330 | 6330 | 6250 | 13343 |
| 621 | 20240102 | 100100 | 318520890 | 6330 | 6360 | 6360 | 6300 | 28203 |
| 622 | 20240102 | 100000 | 140330830 | 6360 | 6400 | 6400 | 6350 | 21772 |