39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 211300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 3 | 20240117 | 211200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 4 | 20240117 | 211100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 5 | 20240117 | 211000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 6 | 20240117 | 210900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 7 | 20240117 | 210800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 8 | 20240117 | 210700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 9 | 20240117 | 210600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 10 | 20240117 | 210500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 11 | 20240117 | 210400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 12 | 20240117 | 210300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 13 | 20240117 | 210200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 14 | 20240117 | 210100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 15 | 20240117 | 210000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 16 | 20240117 | 205900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 17 | 20240117 | 205800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 18 | 20240117 | 205700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 19 | 20240117 | 205600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 20 | 20240117 | 205500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 21 | 20240117 | 205400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 22 | 20240117 | 205300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 23 | 20240117 | 205200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 24 | 20240117 | 205100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 25 | 20240117 | 205000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 26 | 20240117 | 204900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 27 | 20240117 | 204800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 28 | 20240117 | 204700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 29 | 20240117 | 204600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 30 | 20240117 | 204500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 31 | 20240117 | 204400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 32 | 20240117 | 204300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 33 | 20240117 | 204200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 34 | 20240117 | 204100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 35 | 20240117 | 204000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 36 | 20240117 | 203900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 37 | 20240117 | 203800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 38 | 20240117 | 203700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 39 | 20240117 | 203600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 40 | 20240117 | 203500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 41 | 20240117 | 203400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 42 | 20240117 | 203300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 43 | 20240117 | 203200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 44 | 20240117 | 203100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 45 | 20240117 | 203000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 46 | 20240117 | 202900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 47 | 20240117 | 202800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 48 | 20240117 | 202700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 49 | 20240117 | 202600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 50 | 20240117 | 202500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 51 | 20240117 | 202400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 52 | 20240117 | 202300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 53 | 20240117 | 202200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 54 | 20240117 | 202100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 55 | 20240117 | 202000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 56 | 20240117 | 201900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 57 | 20240117 | 201800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 58 | 20240117 | 201700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 59 | 20240117 | 201600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 60 | 20240117 | 201500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 61 | 20240117 | 201400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 62 | 20240117 | 201300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 63 | 20240117 | 201200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 64 | 20240117 | 201100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 65 | 20240117 | 201000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 66 | 20240117 | 200900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 67 | 20240117 | 200800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 68 | 20240117 | 200700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 69 | 20240117 | 200600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 70 | 20240117 | 200500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 71 | 20240117 | 200400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 72 | 20240117 | 200300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 73 | 20240117 | 200200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 74 | 20240117 | 200100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 75 | 20240117 | 200000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 76 | 20240117 | 195900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 77 | 20240117 | 195800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 78 | 20240117 | 195700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 79 | 20240117 | 195600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 80 | 20240117 | 195500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 81 | 20240117 | 195400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 82 | 20240117 | 195300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 83 | 20240117 | 195200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 84 | 20240117 | 195100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 85 | 20240117 | 195000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 86 | 20240117 | 194900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 87 | 20240117 | 194800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 88 | 20240117 | 194700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 89 | 20240117 | 194600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 90 | 20240117 | 194500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 91 | 20240117 | 194400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 92 | 20240117 | 194300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 93 | 20240117 | 194200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 94 | 20240117 | 194100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 95 | 20240117 | 194000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 96 | 20240117 | 193900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 97 | 20240117 | 193800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 98 | 20240117 | 193700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 99 | 20240117 | 193600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 100 | 20240117 | 193500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 101 | 20240117 | 193400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 102 | 20240117 | 193300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 103 | 20240117 | 193200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 104 | 20240117 | 193100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 105 | 20240117 | 193000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 106 | 20240117 | 192900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 107 | 20240117 | 192800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 108 | 20240117 | 192700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 109 | 20240117 | 192600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 110 | 20240117 | 192500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 111 | 20240117 | 192400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 112 | 20240117 | 192300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 113 | 20240117 | 192200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 114 | 20240117 | 192100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 115 | 20240117 | 192000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 116 | 20240117 | 191900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 117 | 20240117 | 191800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 118 | 20240117 | 191700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 119 | 20240117 | 191600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 120 | 20240117 | 191500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 121 | 20240117 | 191400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 122 | 20240117 | 191300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 123 | 20240117 | 191200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 124 | 20240117 | 191100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 125 | 20240117 | 191000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 126 | 20240117 | 190900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 127 | 20240117 | 190800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 128 | 20240117 | 190700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 129 | 20240117 | 190600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 130 | 20240117 | 190500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 131 | 20240117 | 190400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 132 | 20240117 | 190300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 133 | 20240117 | 190200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 134 | 20240117 | 190100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 135 | 20240117 | 190000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 136 | 20240117 | 185900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 137 | 20240117 | 185800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 138 | 20240117 | 185700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 139 | 20240117 | 185600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 140 | 20240117 | 185500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 141 | 20240117 | 185400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 142 | 20240117 | 185300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 143 | 20240117 | 185200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 144 | 20240117 | 185100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 145 | 20240117 | 185000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 146 | 20240117 | 184900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 147 | 20240117 | 184800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 148 | 20240117 | 184700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 149 | 20240117 | 184600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 150 | 20240117 | 184500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 151 | 20240117 | 184400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 152 | 20240117 | 184300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 153 | 20240117 | 184200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 154 | 20240117 | 184100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 155 | 20240117 | 184000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 156 | 20240117 | 183900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 157 | 20240117 | 183800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 158 | 20240117 | 183700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 159 | 20240117 | 183600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 160 | 20240117 | 183500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 161 | 20240117 | 183400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 162 | 20240117 | 183300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 163 | 20240117 | 183200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 164 | 20240117 | 183100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 165 | 20240117 | 183000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 166 | 20240117 | 182900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 167 | 20240117 | 182800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 168 | 20240117 | 182700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 169 | 20240117 | 182600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 170 | 20240117 | 182500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 171 | 20240117 | 182400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 172 | 20240117 | 182300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 173 | 20240117 | 182200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 174 | 20240117 | 182100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 175 | 20240117 | 182000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 176 | 20240117 | 181900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 177 | 20240117 | 181800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 178 | 20240117 | 181700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 179 | 20240117 | 181600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 180 | 20240117 | 181500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 181 | 20240117 | 181400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 182 | 20240117 | 181300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 183 | 20240117 | 181200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 184 | 20240117 | 181100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 185 | 20240117 | 181000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 186 | 20240117 | 180900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 187 | 20240117 | 180800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 188 | 20240117 | 180700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 189 | 20240117 | 180600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 190 | 20240117 | 180500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 191 | 20240117 | 180400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 192 | 20240117 | 180300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 193 | 20240117 | 180200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 194 | 20240117 | 180100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 195 | 20240117 | 180000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 196 | 20240117 | 175900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 197 | 20240117 | 175800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 198 | 20240117 | 175700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 199 | 20240117 | 175600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 200 | 20240117 | 175500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 201 | 20240117 | 175400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 202 | 20240117 | 175300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 203 | 20240117 | 175200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 204 | 20240117 | 175100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 205 | 20240117 | 175000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 206 | 20240117 | 174900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 207 | 20240117 | 174800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 208 | 20240117 | 174700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 209 | 20240117 | 174600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 210 | 20240117 | 174500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 211 | 20240117 | 174400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 212 | 20240117 | 174300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 213 | 20240117 | 174200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 214 | 20240117 | 174100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 215 | 20240117 | 174000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 216 | 20240117 | 173900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 217 | 20240117 | 173800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 218 | 20240117 | 173700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 219 | 20240117 | 173600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 220 | 20240117 | 173500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 221 | 20240117 | 173400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 222 | 20240117 | 173300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 223 | 20240117 | 173200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 224 | 20240117 | 173100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 225 | 20240117 | 173000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 226 | 20240117 | 172900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 227 | 20240117 | 172800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 228 | 20240117 | 172700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 229 | 20240117 | 172600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 230 | 20240117 | 172500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 231 | 20240117 | 172400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 232 | 20240117 | 172300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 233 | 20240117 | 172200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 234 | 20240117 | 172100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 235 | 20240117 | 172000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 236 | 20240117 | 171900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 237 | 20240117 | 171800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 238 | 20240117 | 171700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 239 | 20240117 | 171600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 240 | 20240117 | 171500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 241 | 20240117 | 171400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 242 | 20240117 | 171300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 243 | 20240117 | 171200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 244 | 20240117 | 171100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 245 | 20240117 | 171000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 246 | 20240117 | 170900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 247 | 20240117 | 170800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 248 | 20240117 | 170700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 249 | 20240117 | 170600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 250 | 20240117 | 170500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 251 | 20240117 | 170400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 252 | 20240117 | 170300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 253 | 20240117 | 170200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 254 | 20240117 | 170100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 255 | 20240117 | 170000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 256 | 20240117 | 165900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 257 | 20240117 | 165800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 258 | 20240117 | 165700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 259 | 20240117 | 165600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 260 | 20240117 | 165500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 261 | 20240117 | 165400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 262 | 20240117 | 165300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 263 | 20240117 | 165200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 264 | 20240117 | 165100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 265 | 20240117 | 165000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 266 | 20240117 | 164900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 267 | 20240117 | 164800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 268 | 20240117 | 164700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 269 | 20240117 | 164600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 270 | 20240117 | 164500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 271 | 20240117 | 164400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 272 | 20240117 | 164300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 273 | 20240117 | 164200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 274 | 20240117 | 164100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 275 | 20240117 | 164000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 276 | 20240117 | 163900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 277 | 20240117 | 163800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 278 | 20240117 | 163700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 279 | 20240117 | 163600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 280 | 20240117 | 163500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 281 | 20240117 | 163400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 282 | 20240117 | 163300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 283 | 20240117 | 163200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 284 | 20240117 | 163100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 285 | 20240117 | 163000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 286 | 20240117 | 162900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 287 | 20240117 | 162800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 288 | 20240117 | 162700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 289 | 20240117 | 162600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 290 | 20240117 | 162500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 291 | 20240117 | 162400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 292 | 20240117 | 162300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 293 | 20240117 | 162200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 294 | 20240117 | 162100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 295 | 20240117 | 162000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 296 | 20240117 | 161900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 297 | 20240117 | 161800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 298 | 20240117 | 161700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 299 | 20240117 | 161600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 300 | 20240117 | 161500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 301 | 20240117 | 161400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 302 | 20240117 | 161300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 303 | 20240117 | 161200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 304 | 20240117 | 161100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 305 | 20240117 | 161000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 306 | 20240117 | 160900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 307 | 20240117 | 160800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 308 | 20240117 | 160700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 309 | 20240117 | 160600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 310 | 20240117 | 160500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 311 | 20240117 | 160400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 312 | 20240117 | 160300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 313 | 20240117 | 160200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 314 | 20240117 | 160100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 315 | 20240117 | 160000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 316 | 20240117 | 155900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 317 | 20240117 | 155800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 318 | 20240117 | 155700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 319 | 20240117 | 155600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 320 | 20240117 | 155500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 321 | 20240117 | 155400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 322 | 20240117 | 155300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 323 | 20240117 | 155200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 324 | 20240117 | 155100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 325 | 20240117 | 155000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 326 | 20240117 | 154900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 327 | 20240117 | 154800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 328 | 20240117 | 154700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 329 | 20240117 | 154600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 330 | 20240117 | 154500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 331 | 20240117 | 154400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 332 | 20240117 | 154300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 333 | 20240117 | 154200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 334 | 20240117 | 154100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 335 | 20240117 | 154000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 336 | 20240117 | 153900 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 337 | 20240117 | 153800 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 338 | 20240117 | 153700 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 339 | 20240117 | 153600 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 340 | 20240117 | 153500 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 341 | 20240117 | 153400 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 342 | 20240117 | 153300 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 343 | 20240117 | 153200 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 344 | 20240117 | 153100 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 0 |
| 345 | 20240117 | 153000 | 7992023490 | 16780 | 16780 | 16780 | 16780 | 5673 |
| 346 | 20240117 | 152900 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 347 | 20240117 | 152800 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 348 | 20240117 | 152700 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 349 | 20240117 | 152600 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 350 | 20240117 | 152500 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 351 | 20240117 | 152400 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 352 | 20240117 | 152300 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 353 | 20240117 | 152200 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 354 | 20240117 | 152100 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 355 | 20240117 | 152000 | 7896830550 | 16820 | 16820 | 16820 | 16820 | 0 |
| 356 | 20240117 | 151900 | 7896830550 | 16820 | 16750 | 16890 | 16750 | 1783 |
| 357 | 20240117 | 151800 | 7866832460 | 16800 | 16730 | 16800 | 16730 | 1036 |
| 358 | 20240117 | 151700 | 7849472420 | 16760 | 16750 | 16760 | 16700 | 701 |
| 359 | 20240117 | 151600 | 7837756100 | 16710 | 16670 | 16710 | 16670 | 2407 |
| 360 | 20240117 | 151500 | 7797625300 | 16670 | 16680 | 16700 | 16670 | 725 |
| 361 | 20240117 | 151400 | 7785533330 | 16690 | 16720 | 16720 | 16680 | 2932 |
| 362 | 20240117 | 151300 | 7736560890 | 16710 | 16710 | 16760 | 16700 | 487 |
| 363 | 20240117 | 151200 | 7728424040 | 16780 | 16710 | 16780 | 16710 | 243 |
| 364 | 20240117 | 151100 | 7724363090 | 16790 | 16800 | 16800 | 16710 | 208 |
| 365 | 20240117 | 151000 | 7720884160 | 16720 | 16800 | 16800 | 16720 | 2894 |
| 366 | 20240117 | 150900 | 7672444120 | 16800 | 16830 | 16830 | 16800 | 446 |
| 367 | 20240117 | 150800 | 7664948820 | 16850 | 16850 | 16850 | 16840 | 188 |
| 368 | 20240117 | 150700 | 7661781050 | 16850 | 16820 | 16850 | 16800 | 517 |
| 369 | 20240117 | 150600 | 7653092750 | 16820 | 16840 | 16860 | 16820 | 898 |
| 370 | 20240117 | 150500 | 7637970810 | 16840 | 16850 | 16850 | 16820 | 132 |
| 371 | 20240117 | 150400 | 7635749620 | 16850 | 16850 | 16850 | 16850 | 8 |
| 372 | 20240117 | 150300 | 7635614820 | 16850 | 16840 | 16870 | 16840 | 653 |
| 373 | 20240117 | 150200 | 7624606710 | 16820 | 16800 | 16820 | 16800 | 67 |
| 374 | 20240117 | 150100 | 7623480690 | 16800 | 16750 | 16800 | 16740 | 421 |
| 375 | 20240117 | 150000 | 7616425830 | 16740 | 16740 | 16740 | 16740 | 463 |
| 376 | 20240117 | 145900 | 7608675210 | 16740 | 16750 | 16750 | 16740 | 795 |
| 377 | 20240117 | 145800 | 7595362060 | 16750 | 16760 | 16760 | 16750 | 2435 |
| 378 | 20240117 | 145700 | 7554564070 | 16750 | 16760 | 16770 | 16750 | 648 |
| 379 | 20240117 | 145600 | 7543706510 | 16750 | 16810 | 16810 | 16750 | 1863 |
| 380 | 20240117 | 145500 | 7512449860 | 16820 | 16820 | 16820 | 16810 | 37 |
| 381 | 20240117 | 145400 | 7511827820 | 16820 | 16820 | 16820 | 16820 | 1 |
| 382 | 20240117 | 145300 | 7511811000 | 16850 | 16810 | 16850 | 16810 | 124 |
| 383 | 20240117 | 145200 | 7509726000 | 16850 | 16850 | 16850 | 16850 | 2 |
| 384 | 20240117 | 145100 | 7509692300 | 16870 | 16850 | 16870 | 16800 | 1173 |
| 385 | 20240117 | 145000 | 7489949700 | 16850 | 16850 | 16850 | 16850 | 33 |
| 386 | 20240117 | 144900 | 7489393650 | 16850 | 16840 | 16850 | 16830 | 595 |
| 387 | 20240117 | 144800 | 7479368830 | 16850 | 16850 | 16850 | 16850 | 36 |
| 388 | 20240117 | 144700 | 7478762230 | 16880 | 16850 | 16880 | 16850 | 34 |
| 389 | 20240117 | 144600 | 7478188400 | 16850 | 16850 | 16850 | 16850 | 163 |
| 390 | 20240117 | 144500 | 7475441850 | 16850 | 16850 | 16860 | 16850 | 182 |
| 391 | 20240117 | 144400 | 7472375130 | 16850 | 16850 | 16850 | 16850 | 369 |
| 392 | 20240117 | 144300 | 7466157480 | 16890 | 16850 | 16890 | 16850 | 857 |
| 393 | 20240117 | 144200 | 7451716910 | 16850 | 16870 | 16870 | 16850 | 736 |
| 394 | 20240117 | 144100 | 7439312930 | 16870 | 16880 | 16880 | 16870 | 256 |
| 395 | 20240117 | 144000 | 7434993300 | 16880 | 16880 | 16880 | 16880 | 500 |
| 396 | 20240117 | 143900 | 7426553300 | 16890 | 16890 | 16900 | 16890 | 341 |
| 397 | 20240117 | 143800 | 7420793790 | 16890 | 16890 | 16890 | 16890 | 112 |
| 398 | 20240117 | 143700 | 7418902110 | 16890 | 16890 | 16890 | 16890 | 88 |
| 399 | 20240117 | 143600 | 7417415790 | 16890 | 16910 | 16920 | 16890 | 183 |
| 400 | 20240117 | 143500 | 7414324290 | 16900 | 16890 | 16900 | 16890 | 136 |
| 401 | 20240117 | 143400 | 7412025900 | 16900 | 16930 | 16930 | 16900 | 2029 |
| 402 | 20240117 | 143300 | 7377720610 | 16920 | 16920 | 16920 | 16920 | 210 |
| 403 | 20240117 | 143200 | 7374167410 | 16920 | 16920 | 16930 | 16910 | 600 |
| 404 | 20240117 | 143100 | 7364016680 | 16930 | 16930 | 16930 | 16930 | 301 |
| 405 | 20240117 | 143000 | 7358920750 | 16930 | 16950 | 16950 | 16930 | 187 |
| 406 | 20240117 | 142900 | 7355752860 | 16950 | 16950 | 16950 | 16950 | 145 |
| 407 | 20240117 | 142800 | 7353295110 | 16950 | 16950 | 16950 | 16940 | 84 |
| 408 | 20240117 | 142700 | 7351871610 | 16950 | 16920 | 16960 | 16920 | 231 |
| 409 | 20240117 | 142600 | 7347955720 | 16920 | 16920 | 16920 | 16900 | 120 |
| 410 | 20240117 | 142500 | 7345926060 | 16920 | 16920 | 16920 | 16920 | 61 |
| 411 | 20240117 | 142400 | 7344893940 | 16920 | 16910 | 16920 | 16910 | 225 |
| 412 | 20240117 | 142300 | 7341087770 | 16900 | 16900 | 16900 | 16900 | 197 |
| 413 | 20240117 | 142200 | 7337758470 | 16900 | 16890 | 16900 | 16890 | 22 |
| 414 | 20240117 | 142100 | 7337386690 | 16900 | 16900 | 16900 | 16880 | 187 |
| 415 | 20240117 | 142000 | 7334227890 | 16880 | 16890 | 16890 | 16880 | 349 |
| 416 | 20240117 | 141900 | 7328336590 | 16900 | 16890 | 16900 | 16890 | 66 |
| 417 | 20240117 | 141800 | 7327221790 | 16890 | 16890 | 16890 | 16890 | 167 |
| 418 | 20240117 | 141700 | 7324401160 | 16890 | 16880 | 16890 | 16880 | 43 |
| 419 | 20240117 | 141600 | 7323675290 | 16880 | 16890 | 16890 | 16880 | 249 |
| 420 | 20240117 | 141500 | 7319471550 | 16890 | 16890 | 16890 | 16890 | 3 |
| 421 | 20240117 | 141400 | 7319420880 | 16880 | 16880 | 16880 | 16880 | 65 |
| 422 | 20240117 | 141300 | 7318323680 | 16890 | 16890 | 16910 | 16890 | 166 |
| 423 | 20240117 | 141200 | 7315519540 | 16890 | 16890 | 16890 | 16890 | 1 |
| 424 | 20240117 | 141100 | 7315502650 | 16880 | 16900 | 16910 | 16880 | 1064 |
| 425 | 20240117 | 141000 | 7297526500 | 16900 | 16900 | 16900 | 16900 | 297 |
| 426 | 20240117 | 140900 | 7292507200 | 16900 | 16900 | 16900 | 16900 | 0 |
| 427 | 20240117 | 140800 | 7292507200 | 16900 | 16900 | 16900 | 16900 | 146 |
| 428 | 20240117 | 140700 | 7290039800 | 16890 | 16890 | 16890 | 16890 | 1610 |
| 429 | 20240117 | 140600 | 7262846900 | 16900 | 16910 | 16910 | 16900 | 1052 |
| 430 | 20240117 | 140500 | 7245062970 | 16900 | 16900 | 16900 | 16900 | 270 |
| 431 | 20240117 | 140400 | 7240499970 | 16900 | 16900 | 16900 | 16900 | 200 |
| 432 | 20240117 | 140300 | 7237119970 | 16900 | 16900 | 16900 | 16890 | 350 |
| 433 | 20240117 | 140200 | 7231205190 | 16900 | 16900 | 16900 | 16890 | 76 |
| 434 | 20240117 | 140100 | 7229921290 | 16920 | 16910 | 16920 | 16900 | 196 |
| 435 | 20240117 | 140000 | 7226607510 | 16910 | 16910 | 16910 | 16890 | 400 |
| 436 | 20240117 | 135900 | 7219847140 | 16900 | 16960 | 16990 | 16890 | 412 |
| 437 | 20240117 | 135800 | 7212861520 | 16960 | 16920 | 16970 | 16920 | 254 |
| 438 | 20240117 | 135700 | 7208557910 | 16920 | 16910 | 16920 | 16880 | 570 |
| 439 | 20240117 | 135600 | 7198927260 | 16910 | 16920 | 16920 | 16910 | 110 |
| 440 | 20240117 | 135500 | 7197067110 | 16950 | 16910 | 16950 | 16900 | 399 |
| 441 | 20240117 | 135400 | 7190320210 | 16910 | 16940 | 16950 | 16910 | 684 |
| 442 | 20240117 | 135300 | 7178731830 | 16940 | 16920 | 16940 | 16890 | 647 |
| 443 | 20240117 | 135200 | 7167796010 | 16920 | 16910 | 16960 | 16910 | 1496 |
| 444 | 20240117 | 135100 | 7142451550 | 16940 | 16940 | 16940 | 16910 | 1785 |
| 445 | 20240117 | 135000 | 7112225660 | 16940 | 16930 | 16950 | 16930 | 527 |
| 446 | 20240117 | 134900 | 7103295020 | 16930 | 16920 | 16930 | 16920 | 306 |
| 447 | 20240117 | 134800 | 7098115490 | 16920 | 16910 | 16920 | 16910 | 124 |
| 448 | 20240117 | 134700 | 7096017830 | 16910 | 16850 | 16920 | 16850 | 1787 |
| 449 | 20240117 | 134600 | 7065847400 | 16840 | 16800 | 16840 | 16800 | 756 |
| 450 | 20240117 | 134500 | 7053142520 | 16800 | 16830 | 16850 | 16790 | 557 |
| 451 | 20240117 | 134400 | 7043779160 | 16840 | 16860 | 16860 | 16840 | 937 |
| 452 | 20240117 | 134300 | 7027998380 | 16860 | 16820 | 16860 | 16820 | 1266 |
| 453 | 20240117 | 134200 | 7006684290 | 16820 | 16760 | 16820 | 16750 | 461 |
| 454 | 20240117 | 134100 | 6998939990 | 16750 | 16820 | 16820 | 16750 | 204 |
| 455 | 20240117 | 134000 | 6995522710 | 16740 | 16750 | 16750 | 16740 | 42 |
| 456 | 20240117 | 133900 | 6994819470 | 16840 | 16700 | 16860 | 16690 | 450 |
| 457 | 20240117 | 133800 | 6987285450 | 16690 | 16800 | 16800 | 16680 | 447 |
| 458 | 20240117 | 133700 | 6979809020 | 16790 | 16670 | 16790 | 16670 | 1119 |
| 459 | 20240117 | 133600 | 6961065480 | 16660 | 16660 | 16660 | 16660 | 106 |
| 460 | 20240117 | 133500 | 6959299520 | 16670 | 16710 | 16710 | 16670 | 590 |
| 461 | 20240117 | 133400 | 6949462910 | 16710 | 16760 | 16760 | 16670 | 3543 |
| 462 | 20240117 | 133300 | 6890334270 | 16760 | 16760 | 16760 | 16760 | 22 |
| 463 | 20240117 | 133200 | 6889965550 | 16700 | 16710 | 16710 | 16700 | 230 |
| 464 | 20240117 | 133100 | 6886124150 | 16700 | 16750 | 16750 | 16700 | 985 |
| 465 | 20240117 | 133000 | 6869658340 | 16750 | 16750 | 16750 | 16750 | 102 |
| 466 | 20240117 | 132900 | 6867949840 | 16760 | 16760 | 16760 | 16760 | 396 |
| 467 | 20240117 | 132800 | 6861312880 | 16760 | 16750 | 16760 | 16720 | 427 |
| 468 | 20240117 | 132700 | 6854166730 | 16770 | 16770 | 16770 | 16770 | 6 |
| 469 | 20240117 | 132600 | 6854066110 | 16730 | 16770 | 16770 | 16730 | 26 |
| 470 | 20240117 | 132500 | 6853630890 | 16720 | 16730 | 16730 | 16720 | 187 |
| 471 | 20240117 | 132400 | 6850503640 | 16720 | 16760 | 16770 | 16720 | 474 |
| 472 | 20240117 | 132300 | 6842563700 | 16730 | 16750 | 16770 | 16730 | 290 |
| 473 | 20240117 | 132200 | 6837705140 | 16770 | 16770 | 16770 | 16770 | 106 |
| 474 | 20240117 | 132100 | 6835927520 | 16770 | 16770 | 16770 | 16770 | 6 |
| 475 | 20240117 | 132000 | 6835826900 | 16700 | 16710 | 16710 | 16700 | 765 |
| 476 | 20240117 | 131900 | 6823046000 | 16710 | 16720 | 16770 | 16710 | 331 |
| 477 | 20240117 | 131800 | 6817508940 | 16740 | 16700 | 16770 | 16700 | 1119 |
| 478 | 20240117 | 131700 | 6798796730 | 16700 | 16730 | 16740 | 16700 | 3087 |
| 479 | 20240117 | 131600 | 6747236470 | 16720 | 16770 | 16770 | 16720 | 3493 |
| 480 | 20240117 | 131500 | 6688744090 | 16770 | 16780 | 16780 | 16770 | 262 |
| 481 | 20240117 | 131400 | 6684350230 | 16780 | 16800 | 16800 | 16780 | 512 |
| 482 | 20240117 | 131300 | 6675756640 | 16800 | 16810 | 16810 | 16800 | 232 |
| 483 | 20240117 | 131200 | 6671858680 | 16810 | 16810 | 16810 | 16810 | 383 |
| 484 | 20240117 | 131100 | 6665420450 | 16900 | 16900 | 16900 | 16900 | 20 |
| 485 | 20240117 | 131000 | 6665082450 | 16910 | 16780 | 16910 | 16780 | 192 |
| 486 | 20240117 | 130900 | 6661849920 | 16780 | 16780 | 16880 | 16780 | 274 |
| 487 | 20240117 | 130800 | 6657252100 | 16780 | 16780 | 16780 | 16780 | 146 |
| 488 | 20240117 | 130700 | 6654802220 | 16780 | 16820 | 16830 | 16770 | 335 |
| 489 | 20240117 | 130600 | 6649176680 | 16930 | 16780 | 16930 | 16770 | 220 |
| 490 | 20240117 | 130500 | 6645470520 | 16780 | 16780 | 16980 | 16750 | 946 |
| 491 | 20240117 | 130400 | 6629502450 | 16750 | 16800 | 16810 | 16750 | 5974 |
| 492 | 20240117 | 130300 | 6529309750 | 16800 | 16850 | 16860 | 16800 | 7927 |
| 493 | 20240117 | 130200 | 6395952700 | 16850 | 16850 | 16860 | 16850 | 479 |
| 494 | 20240117 | 130100 | 6387881530 | 16850 | 16860 | 16900 | 16850 | 739 |
| 495 | 20240117 | 130000 | 6375410560 | 16860 | 16860 | 16860 | 16860 | 133 |
| 496 | 20240117 | 125900 | 6373168180 | 16860 | 16860 | 16860 | 16860 | 10 |
| 497 | 20240117 | 125800 | 6372999580 | 16850 | 16850 | 16850 | 16850 | 3 |
| 498 | 20240117 | 125700 | 6372949030 | 16850 | 16840 | 16850 | 16840 | 352 |
| 499 | 20240117 | 125600 | 6367018320 | 16840 | 16860 | 16860 | 16840 | 1127 |
| 500 | 20240117 | 125500 | 6348025740 | 16860 | 16860 | 16860 | 16860 | 138 |
| 501 | 20240117 | 125400 | 6345699060 | 16860 | 16860 | 16870 | 16860 | 197 |
| 502 | 20240117 | 125300 | 6342377620 | 16860 | 16870 | 16870 | 16860 | 43 |
| 503 | 20240117 | 125200 | 6341652620 | 16900 | 16880 | 16900 | 16860 | 120 |
| 504 | 20240117 | 125100 | 6339627950 | 16900 | 16900 | 16900 | 16880 | 1744 |
| 505 | 20240117 | 125000 | 6310155050 | 16870 | 16940 | 16940 | 16860 | 553 |
| 506 | 20240117 | 124900 | 6300789260 | 16940 | 16850 | 16940 | 16850 | 1210 |
| 507 | 20240117 | 124800 | 6280398250 | 16850 | 16870 | 16870 | 16850 | 690 |
| 508 | 20240117 | 124700 | 6268770670 | 16870 | 16870 | 16870 | 16870 | 120 |
| 509 | 20240117 | 124600 | 6266746270 | 16850 | 16850 | 16860 | 16850 | 103 |
| 510 | 20240117 | 124500 | 6265010380 | 16850 | 16850 | 16850 | 16850 | 262 |
| 511 | 20240117 | 124400 | 6260595680 | 16850 | 16890 | 16900 | 16850 | 2492 |
| 512 | 20240117 | 124300 | 6218568420 | 16890 | 16880 | 16890 | 16880 | 11 |
| 513 | 20240117 | 124200 | 6218382730 | 16880 | 16900 | 16910 | 16870 | 1070 |
| 514 | 20240117 | 124100 | 6200320650 | 16900 | 16920 | 16920 | 16900 | 619 |
| 515 | 20240117 | 124000 | 6189855990 | 16920 | 16920 | 16920 | 16910 | 130 |
| 516 | 20240117 | 123900 | 6187656530 | 16910 | 16950 | 16950 | 16910 | 223 |
| 517 | 20240117 | 123800 | 6183882630 | 16940 | 16940 | 16940 | 16940 | 218 |
| 518 | 20240117 | 123700 | 6180189710 | 16940 | 16940 | 16940 | 16940 | 290 |
| 519 | 20240117 | 123600 | 6175277110 | 16940 | 16940 | 16950 | 16940 | 217 |
| 520 | 20240117 | 123500 | 6171601040 | 17000 | 16990 | 17000 | 16990 | 100 |
| 521 | 20240117 | 123400 | 6169901540 | 16910 | 16910 | 16910 | 16910 | 0 |
| 522 | 20240117 | 123300 | 6169901540 | 16910 | 16930 | 16930 | 16910 | 253 |
| 523 | 20240117 | 123200 | 6165619960 | 16930 | 16930 | 16930 | 16930 | 52 |
| 524 | 20240117 | 123100 | 6164739600 | 16920 | 16920 | 16920 | 16920 | 6 |
| 525 | 20240117 | 123000 | 6164638080 | 16910 | 16890 | 16920 | 16880 | 245 |
| 526 | 20240117 | 122900 | 6160496260 | 16880 | 16880 | 16880 | 16880 | 40 |
| 527 | 20240117 | 122800 | 6159821060 | 16880 | 16910 | 16910 | 16870 | 1670 |
| 528 | 20240117 | 122700 | 6131635930 | 16920 | 16920 | 16920 | 16920 | 197 |
| 529 | 20240117 | 122600 | 6128302690 | 16910 | 16950 | 16950 | 16910 | 12 |
| 530 | 20240117 | 122500 | 6128099730 | 16900 | 16900 | 16900 | 16900 | 11 |
| 531 | 20240117 | 122400 | 6127913830 | 16900 | 16900 | 16900 | 16900 | 1719 |
| 532 | 20240117 | 122300 | 6098862730 | 16900 | 16970 | 16970 | 16900 | 417 |
| 533 | 20240117 | 122200 | 6091797110 | 16960 | 16960 | 16960 | 16960 | 61 |
| 534 | 20240117 | 122100 | 6090762550 | 16960 | 17000 | 17000 | 16960 | 223 |
| 535 | 20240117 | 122000 | 6086979190 | 17000 | 17000 | 17000 | 17000 | 435 |
| 536 | 20240117 | 121900 | 6079584190 | 17000 | 17000 | 17000 | 17000 | 0 |
| 537 | 20240117 | 121800 | 6079584190 | 17000 | 17030 | 17030 | 17000 | 4313 |
| 538 | 20240117 | 121700 | 6006262160 | 17030 | 17030 | 17030 | 17030 | 2 |
| 539 | 20240117 | 121600 | 6006228100 | 17030 | 17030 | 17030 | 17020 | 113 |
| 540 | 20240117 | 121500 | 6004303760 | 17030 | 17030 | 17030 | 17020 | 72 |
| 541 | 20240117 | 121400 | 6003077780 | 17020 | 17010 | 17060 | 17010 | 666 |
| 542 | 20240117 | 121300 | 5991726950 | 17010 | 16930 | 17010 | 16930 | 1195 |
| 543 | 20240117 | 121200 | 5971433020 | 16920 | 16930 | 16930 | 16920 | 40 |
| 544 | 20240117 | 121100 | 5970756020 | 16930 | 16940 | 16940 | 16930 | 58 |
| 545 | 20240117 | 121000 | 5969773800 | 16940 | 16940 | 16940 | 16940 | 1345 |
| 546 | 20240117 | 120900 | 5946989500 | 16940 | 16950 | 16950 | 16940 | 94 |
| 547 | 20240117 | 120800 | 5945397130 | 16940 | 16950 | 16960 | 16940 | 305 |
| 548 | 20240117 | 120700 | 5940229080 | 16950 | 16980 | 16980 | 16950 | 204 |
| 549 | 20240117 | 120600 | 5936767830 | 16980 | 16980 | 17000 | 16980 | 401 |
| 550 | 20240117 | 120500 | 5929958660 | 17000 | 16990 | 17000 | 16990 | 402 |
| 551 | 20240117 | 120400 | 5923126910 | 16990 | 16970 | 16990 | 16970 | 79 |
| 552 | 20240117 | 120300 | 5921785860 | 16990 | 16970 | 16990 | 16970 | 25 |
| 553 | 20240117 | 120200 | 5921361310 | 16970 | 16990 | 16990 | 16970 | 21 |
| 554 | 20240117 | 120100 | 5921004640 | 16990 | 16990 | 16990 | 16990 | 3 |
| 555 | 20240117 | 120000 | 5920953670 | 16940 | 16920 | 16940 | 16920 | 169 |
| 556 | 20240117 | 115900 | 5918092190 | 16900 | 16900 | 16900 | 16900 | 35 |
| 557 | 20240117 | 115800 | 5917500690 | 16900 | 16900 | 16900 | 16900 | 158 |
| 558 | 20240117 | 115700 | 5914830490 | 16900 | 16900 | 16900 | 16900 | 249 |
| 559 | 20240117 | 115600 | 5910622390 | 16900 | 16920 | 16920 | 16900 | 808 |
| 560 | 20240117 | 115500 | 5896952550 | 16920 | 16920 | 16920 | 16900 | 718 |
| 561 | 20240117 | 115400 | 5884805990 | 16900 | 16910 | 16910 | 16900 | 216 |
| 562 | 20240117 | 115300 | 5881155380 | 16910 | 16900 | 16910 | 16890 | 105 |
| 563 | 20240117 | 115200 | 5879380490 | 16900 | 16920 | 16920 | 16900 | 431 |
| 564 | 20240117 | 115100 | 5872095150 | 16920 | 16940 | 16940 | 16920 | 302 |
| 565 | 20240117 | 115000 | 5866985090 | 16940 | 16920 | 16950 | 16910 | 417 |
| 566 | 20240117 | 114900 | 5859919710 | 16950 | 16960 | 16960 | 16950 | 6 |
| 567 | 20240117 | 114800 | 5859818000 | 16980 | 16980 | 16980 | 16980 | 5 |
| 568 | 20240117 | 114700 | 5859733100 | 16900 | 16990 | 16990 | 16900 | 503 |
| 569 | 20240117 | 114600 | 5851228130 | 16990 | 16990 | 16990 | 16990 | 147 |
| 570 | 20240117 | 114500 | 5848730600 | 16990 | 16910 | 16990 | 16820 | 2984 |
| 571 | 20240117 | 114400 | 5798417640 | 16910 | 16980 | 16980 | 16910 | 1000 |
| 572 | 20240117 | 114300 | 5781479610 | 16980 | 16980 | 16980 | 16980 | 20 |
| 573 | 20240117 | 114200 | 5781140010 | 16960 | 17000 | 17000 | 16960 | 139 |
| 574 | 20240117 | 114100 | 5778779410 | 17000 | 17000 | 17000 | 17000 | 1 |
| 575 | 20240117 | 114000 | 5778762410 | 16980 | 16980 | 16980 | 16980 | 61 |
| 576 | 20240117 | 113900 | 5777726630 | 16950 | 16970 | 16970 | 16940 | 120 |
| 577 | 20240117 | 113800 | 5775691770 | 16980 | 17000 | 17000 | 16980 | 1307 |
| 578 | 20240117 | 113700 | 5753473320 | 17000 | 17010 | 17010 | 17000 | 5800 |
| 579 | 20240117 | 113600 | 5654865110 | 17010 | 17010 | 17060 | 17010 | 322 |
| 580 | 20240117 | 113500 | 5649384760 | 17010 | 17010 | 17010 | 17010 | 677 |
| 581 | 20240117 | 113400 | 5637868990 | 17020 | 17020 | 17020 | 17020 | 14 |
| 582 | 20240117 | 113300 | 5637630710 | 17020 | 17050 | 17050 | 17020 | 327 |
| 583 | 20240117 | 113200 | 5632062340 | 17060 | 17050 | 17060 | 17050 | 59 |
| 584 | 20240117 | 113100 | 5631056300 | 17060 | 17100 | 17100 | 17060 | 390 |
| 585 | 20240117 | 113000 | 5624401380 | 17080 | 17080 | 17080 | 17080 | 1 |
| 586 | 20240117 | 112900 | 5624384300 | 17080 | 17090 | 17090 | 17080 | 281 |
| 587 | 20240117 | 112800 | 5619584810 | 17080 | 17080 | 17080 | 17080 | 268 |
| 588 | 20240117 | 112700 | 5615007370 | 17080 | 17080 | 17080 | 17080 | 82 |
| 589 | 20240117 | 112600 | 5613606810 | 17080 | 17100 | 17110 | 17080 | 33 |
| 590 | 20240117 | 112500 | 5613043070 | 17070 | 17100 | 17110 | 17070 | 1644 |
| 591 | 20240117 | 112400 | 5584970350 | 17110 | 17090 | 17110 | 17070 | 259 |
| 592 | 20240117 | 112300 | 5580542680 | 17090 | 17090 | 17090 | 17090 | 4 |
| 593 | 20240117 | 112200 | 5580474320 | 17090 | 17090 | 17090 | 17090 | 436 |
| 594 | 20240117 | 112100 | 5573023080 | 17060 | 17040 | 17060 | 17040 | 18 |
| 595 | 20240117 | 112000 | 5572716200 | 17030 | 17030 | 17030 | 17030 | 47 |
| 596 | 20240117 | 111900 | 5571915790 | 17030 | 17030 | 17030 | 17030 | 11 |
| 597 | 20240117 | 111800 | 5571728460 | 17000 | 17000 | 17000 | 17000 | 0 |
| 598 | 20240117 | 111700 | 5571728460 | 17000 | 17020 | 17020 | 17000 | 534 |
| 599 | 20240117 | 111600 | 5562647080 | 17030 | 17050 | 17050 | 17030 | 279 |
| 600 | 20240117 | 111500 | 5557893610 | 17060 | 17060 | 17060 | 17060 | 3 |
| 601 | 20240117 | 111400 | 5557842430 | 17060 | 17080 | 17080 | 17060 | 419 |
| 602 | 20240117 | 111300 | 5550693850 | 17090 | 17070 | 17090 | 17070 | 72 |
| 603 | 20240117 | 111200 | 5549464350 | 17080 | 17090 | 17090 | 17080 | 135 |
| 604 | 20240117 | 111100 | 5547158460 | 17090 | 17060 | 17090 | 17060 | 215 |
| 605 | 20240117 | 111000 | 5543486830 | 17030 | 17010 | 17030 | 17010 | 878 |
| 606 | 20240117 | 110900 | 5528549930 | 17000 | 17020 | 17020 | 17000 | 656 |
| 607 | 20240117 | 110800 | 5517392110 | 17030 | 17030 | 17030 | 17030 | 5 |
| 608 | 20240117 | 110700 | 5517306960 | 17030 | 17030 | 17060 | 17030 | 121 |
| 609 | 20240117 | 110600 | 5515245790 | 17060 | 17020 | 17060 | 17020 | 404 |
| 610 | 20240117 | 110500 | 5508368590 | 17020 | 17020 | 17020 | 17020 | 155 |
| 611 | 20240117 | 110400 | 5505730490 | 17010 | 17010 | 17010 | 17010 | 900 |
| 612 | 20240117 | 110300 | 5490421490 | 17010 | 17050 | 17050 | 17010 | 25 |
| 613 | 20240117 | 110200 | 5489995420 | 17010 | 17020 | 17020 | 17010 | 107 |
| 614 | 20240117 | 110100 | 5488175280 | 17000 | 17050 | 17050 | 17000 | 203 |
| 615 | 20240117 | 110000 | 5484718760 | 17050 | 17090 | 17090 | 17050 | 1333 |
| 616 | 20240117 | 105900 | 5461958960 | 17100 | 17090 | 17100 | 17090 | 271 |
| 617 | 20240117 | 105800 | 5457326790 | 17100 | 17070 | 17100 | 17060 | 517 |
| 618 | 20240117 | 105700 | 5448487100 | 17060 | 17040 | 17060 | 17040 | 289 |
| 619 | 20240117 | 105600 | 5443558760 | 17040 | 17000 | 17040 | 17000 | 60 |
| 620 | 20240117 | 105500 | 5442537320 | 17000 | 16930 | 17000 | 16930 | 888 |
| 621 | 20240117 | 105400 | 5427444920 | 16900 | 16950 | 16950 | 16900 | 1405 |
| 622 | 20240117 | 105300 | 5403677180 | 16950 | 16990 | 17000 | 16950 | 402 |
| 623 | 20240117 | 105200 | 5396854590 | 17000 | 17000 | 17000 | 17000 | 198 |
| 624 | 20240117 | 105100 | 5393488590 | 17000 | 17010 | 17010 | 17000 | 11 |
| 625 | 20240117 | 105000 | 5393301490 | 17000 | 17060 | 17060 | 17000 | 401 |
| 626 | 20240117 | 104900 | 5386484430 | 17000 | 17060 | 17060 | 17000 | 116 |
| 627 | 20240117 | 104800 | 5384510790 | 17000 | 17030 | 17030 | 17000 | 1570 |
| 628 | 20240117 | 104700 | 5357809470 | 17030 | 17030 | 17030 | 17030 | 166 |
| 629 | 20240117 | 104600 | 5354982490 | 17030 | 17040 | 17040 | 17030 | 46 |
| 630 | 20240117 | 104500 | 5354199100 | 17030 | 17100 | 17100 | 17030 | 597 |
| 631 | 20240117 | 104400 | 5344023710 | 17100 | 17110 | 17110 | 17100 | 124 |
| 632 | 20240117 | 104300 | 5341903300 | 17100 | 17110 | 17110 | 17100 | 76 |
| 633 | 20240117 | 104200 | 5340603450 | 17110 | 17120 | 17120 | 17110 | 137 |
| 634 | 20240117 | 104100 | 5338258470 | 17120 | 17120 | 17130 | 17120 | 222 |
| 635 | 20240117 | 104000 | 5334457820 | 17100 | 17120 | 17120 | 17100 | 861 |
| 636 | 20240117 | 103900 | 5319727750 | 17110 | 17070 | 17110 | 17070 | 1020 |
| 637 | 20240117 | 103800 | 5302286860 | 17070 | 17090 | 17100 | 17060 | 66 |
| 638 | 20240117 | 103700 | 5301159000 | 17030 | 17030 | 17030 | 17030 | 0 |
| 639 | 20240117 | 103600 | 5301159000 | 17030 | 17060 | 17060 | 17030 | 400 |
| 640 | 20240117 | 103500 | 5294342270 | 17050 | 17090 | 17100 | 17050 | 832 |
| 641 | 20240117 | 103400 | 5280147170 | 17090 | 17100 | 17100 | 17090 | 2619 |
| 642 | 20240117 | 103300 | 5235362870 | 17090 | 17070 | 17090 | 17070 | 281 |
| 643 | 20240117 | 103200 | 5230563670 | 17070 | 17050 | 17070 | 17050 | 212 |
| 644 | 20240117 | 103100 | 5226948370 | 17050 | 17060 | 17080 | 17050 | 52 |
| 645 | 20240117 | 103000 | 5226061690 | 17050 | 17090 | 17090 | 17050 | 296 |
| 646 | 20240117 | 102900 | 5221006230 | 17100 | 17120 | 17130 | 17100 | 412 |
| 647 | 20240117 | 102800 | 5213958310 | 17130 | 17090 | 17130 | 17090 | 964 |
| 648 | 20240117 | 102700 | 5197473110 | 17090 | 17110 | 17120 | 17090 | 713 |
| 649 | 20240117 | 102600 | 5185279760 | 17110 | 17100 | 17110 | 17100 | 2554 |
| 650 | 20240117 | 102500 | 5141606290 | 17090 | 17030 | 17100 | 17030 | 744 |
| 651 | 20240117 | 102400 | 5128890970 | 17040 | 17050 | 17050 | 17000 | 6254 |
| 652 | 20240117 | 102300 | 5022301950 | 17000 | 16990 | 17000 | 16990 | 2446 |
| 653 | 20240117 | 102200 | 4980729450 | 16950 | 16980 | 16980 | 16930 | 2700 |
| 654 | 20240117 | 102100 | 4934961080 | 17000 | 17000 | 17000 | 17000 | 10 |
| 655 | 20240117 | 102000 | 4934791080 | 16940 | 17000 | 17000 | 16940 | 630 |
| 656 | 20240117 | 101900 | 4924093130 | 17000 | 17020 | 17020 | 16950 | 2100 |
| 657 | 20240117 | 101800 | 4888464200 | 17050 | 17010 | 17050 | 17010 | 1025 |
| 658 | 20240117 | 101700 | 4870991220 | 17010 | 17000 | 17010 | 17000 | 292 |
| 659 | 20240117 | 101600 | 4866024310 | 17010 | 17010 | 17010 | 17010 | 216 |
| 660 | 20240117 | 101500 | 4862350150 | 17010 | 17000 | 17010 | 17000 | 68 |
| 661 | 20240117 | 101400 | 4861193890 | 17010 | 17020 | 17020 | 17000 | 5172 |
| 662 | 20240117 | 101300 | 4773219020 | 17020 | 17060 | 17060 | 17000 | 247 |
| 663 | 20240117 | 101200 | 4769007890 | 17060 | 16990 | 17070 | 16990 | 529 |
| 664 | 20240117 | 101100 | 4759999130 | 17000 | 16940 | 17000 | 16940 | 1389 |
| 665 | 20240117 | 101000 | 4736407870 | 16920 | 16830 | 16920 | 16830 | 1102 |
| 666 | 20240117 | 100900 | 4717808570 | 16830 | 16810 | 16850 | 16810 | 795 |
| 667 | 20240117 | 100800 | 4704428320 | 16800 | 16830 | 16840 | 16800 | 3967 |
| 668 | 20240117 | 100700 | 4637745820 | 16830 | 16890 | 16900 | 16830 | 753 |
| 669 | 20240117 | 100600 | 4625052490 | 16850 | 16900 | 16900 | 16840 | 2395 |
| 670 | 20240117 | 100500 | 4584638690 | 16900 | 16950 | 16980 | 16900 | 1005 |
| 671 | 20240117 | 100400 | 4567617780 | 16980 | 17020 | 17020 | 16940 | 3212 |
| 672 | 20240117 | 100300 | 4513065730 | 17080 | 17030 | 17080 | 17030 | 865 |
| 673 | 20240117 | 100200 | 4498309630 | 17030 | 17040 | 17080 | 17030 | 647 |
| 674 | 20240117 | 100100 | 4487286290 | 17040 | 17030 | 17040 | 17030 | 72 |
| 675 | 20240117 | 100000 | 4486060000 | 17030 | 17110 | 17110 | 17030 | 107 |
| 676 | 20240117 | 095900 | 4484237500 | 17110 | 17080 | 17140 | 17030 | 604 |
| 677 | 20240117 | 095800 | 4473934640 | 17080 | 17150 | 17150 | 17080 | 1194 |
| 678 | 20240117 | 095700 | 4453499030 | 17150 | 17130 | 17150 | 17120 | 392 |
| 679 | 20240117 | 095600 | 4446778840 | 17120 | 17120 | 17120 | 17120 | 25 |
| 680 | 20240117 | 095500 | 4446350840 | 17120 | 17170 | 17170 | 17120 | 131 |
| 681 | 20240117 | 095400 | 4444101820 | 17170 | 17090 | 17170 | 17080 | 1047 |
| 682 | 20240117 | 095300 | 4426157260 | 17070 | 17070 | 17070 | 17070 | 58 |
| 683 | 20240117 | 095200 | 4425167200 | 17060 | 17080 | 17180 | 17050 | 379 |
| 684 | 20240117 | 095100 | 4418698340 | 17060 | 17100 | 17120 | 17060 | 652 |
| 685 | 20240117 | 095000 | 4407556430 | 17100 | 17120 | 17120 | 17100 | 273 |
| 686 | 20240117 | 094900 | 4402884980 | 17110 | 17030 | 17120 | 17000 | 52180 |
| 687 | 20240117 | 094800 | 3515747950 | 17150 | 17160 | 17200 | 17000 | 7313 |
| 688 | 20240117 | 094700 | 3390633860 | 17150 | 17260 | 17260 | 17150 | 514 |
| 689 | 20240117 | 094600 | 3381779200 | 17260 | 17290 | 17290 | 17260 | 702 |
| 690 | 20240117 | 094500 | 3369650360 | 17280 | 17260 | 17280 | 17260 | 849 |
| 691 | 20240117 | 094400 | 3354988270 | 17270 | 17290 | 17300 | 17270 | 842 |
| 692 | 20240117 | 094300 | 3340440250 | 17280 | 17280 | 17300 | 17280 | 506 |
| 693 | 20240117 | 094200 | 3331694010 | 17280 | 17270 | 17300 | 17270 | 1449 |
| 694 | 20240117 | 094100 | 3306632510 | 17270 | 17280 | 17280 | 17270 | 111 |
| 695 | 20240117 | 094000 | 3304715470 | 17280 | 17230 | 17300 | 17230 | 1943 |
| 696 | 20240117 | 093900 | 3271161070 | 17230 | 17220 | 17240 | 17100 | 4277 |
| 697 | 20240117 | 093800 | 3197818970 | 17200 | 17130 | 17220 | 17130 | 2078 |
| 698 | 20240117 | 093700 | 3162078270 | 17110 | 17110 | 17200 | 17100 | 840 |
| 699 | 20240117 | 093600 | 3147697610 | 17100 | 17130 | 17130 | 17100 | 792 |
| 700 | 20240117 | 093500 | 3134148140 | 17120 | 17130 | 17130 | 17120 | 266 |
| 701 | 20240117 | 093400 | 3129594170 | 17120 | 17200 | 17200 | 17120 | 1418 |
| 702 | 20240117 | 093300 | 3105270140 | 17200 | 17230 | 17240 | 17200 | 104 |
| 703 | 20240117 | 093200 | 3103479250 | 17230 | 17200 | 17230 | 17200 | 281 |
| 704 | 20240117 | 093100 | 3098639920 | 17200 | 17200 | 17200 | 17200 | 786 |
| 705 | 20240117 | 093000 | 3085120720 | 17200 | 17240 | 17240 | 17200 | 1669 |
| 706 | 20240117 | 092900 | 3056394290 | 17240 | 17250 | 17260 | 17240 | 463 |
| 707 | 20240117 | 092800 | 3048405480 | 17260 | 17260 | 17300 | 17260 | 1275 |
| 708 | 20240117 | 092700 | 3026374470 | 17260 | 17290 | 17300 | 17260 | 2102 |
| 709 | 20240117 | 092600 | 2990023070 | 17280 | 17270 | 17280 | 17270 | 217 |
| 710 | 20240117 | 092500 | 2986275210 | 17270 | 17260 | 17270 | 17250 | 2124 |
| 711 | 20240117 | 092400 | 2949617160 | 17250 | 17300 | 17300 | 17250 | 767 |
| 712 | 20240117 | 092300 | 2936380220 | 17290 | 17350 | 17360 | 17290 | 2388 |
| 713 | 20240117 | 092200 | 2895024950 | 17350 | 17220 | 17350 | 17200 | 4515 |
| 714 | 20240117 | 092100 | 2817044150 | 17220 | 17050 | 17220 | 17050 | 2830 |
| 715 | 20240117 | 092000 | 2768601890 | 17050 | 17000 | 17050 | 16990 | 3982 |
| 716 | 20240117 | 091900 | 2700798240 | 17000 | 17010 | 17010 | 17000 | 1795 |
| 717 | 20240117 | 091800 | 2670278440 | 17010 | 16990 | 17050 | 16990 | 1502 |
| 718 | 20240117 | 091700 | 2644722300 | 16990 | 17100 | 17100 | 16990 | 3589 |
| 719 | 20240117 | 091600 | 2583632020 | 17070 | 17110 | 17130 | 17020 | 4830 |
| 720 | 20240117 | 091500 | 2501242310 | 17110 | 17000 | 17130 | 17000 | 6055 |
| 721 | 20240117 | 091400 | 2397743000 | 17010 | 16890 | 17010 | 16890 | 4045 |
| 722 | 20240117 | 091300 | 2329179800 | 16900 | 16790 | 16950 | 16770 | 8234 |
| 723 | 20240117 | 091200 | 2190633200 | 16770 | 16790 | 16810 | 16760 | 7034 |
| 724 | 20240117 | 091100 | 2072526050 | 16790 | 16820 | 16880 | 16750 | 9937 |
| 725 | 20240117 | 091000 | 1905686650 | 16820 | 16960 | 16960 | 16800 | 10371 |
| 726 | 20240117 | 090900 | 1730613400 | 16960 | 16990 | 16990 | 16940 | 5332 |
| 727 | 20240117 | 090800 | 1640156940 | 16990 | 17070 | 17090 | 16970 | 7250 |
| 728 | 20240117 | 090700 | 1516842710 | 17060 | 17050 | 17070 | 17000 | 12278 |
| 729 | 20240117 | 090600 | 1307949420 | 17050 | 17180 | 17180 | 17050 | 7055 |
| 730 | 20240117 | 090500 | 1187178450 | 17180 | 17140 | 17200 | 17090 | 5459 |
| 731 | 20240117 | 090400 | 1093619050 | 17130 | 17450 | 17450 | 17010 | 21000 |
| 732 | 20240117 | 090300 | 731502840 | 17450 | 17420 | 17490 | 17400 | 4470 |
| 733 | 20240117 | 090200 | 653624300 | 17430 | 17430 | 17430 | 17350 | 6901 |
| 734 | 20240117 | 090100 | 533614070 | 17420 | 17540 | 17540 | 17410 | 5664 |
| 735 | 20240117 | 090000 | 434714920 | 17540 | 17670 | 17830 | 17500 | 24688 |