32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 3 | 20240117 | 185300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20240117 | 185200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20240117 | 185100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20240117 | 185000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20240117 | 184900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20240117 | 184800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20240117 | 184700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20240117 | 184600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20240117 | 184500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20240117 | 184400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20240117 | 184300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20240117 | 184200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20240117 | 184100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20240117 | 184000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20240117 | 183900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20240117 | 183800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20240117 | 183700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20240117 | 183600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20240117 | 183500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20240117 | 183400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20240117 | 183300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20240117 | 183200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20240117 | 183100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20240117 | 183000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20240117 | 182900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20240117 | 182800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20240117 | 182700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20240117 | 182600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20240117 | 182500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20240117 | 182400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 33 | 20240117 | 182300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20240117 | 182200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20240117 | 182100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20240117 | 182000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20240117 | 181900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20240117 | 181800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20240117 | 181700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20240117 | 181600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20240117 | 181500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20240117 | 181400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20240117 | 181300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20240117 | 181200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20240117 | 181100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20240117 | 181000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20240117 | 180900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20240117 | 180800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20240117 | 180700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20240117 | 180600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20240117 | 180500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20240117 | 180400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20240117 | 180300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20240117 | 180200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20240117 | 180100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20240117 | 180000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20240117 | 175900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20240117 | 175800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20240117 | 175700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20240117 | 175600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20240117 | 175500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20240117 | 175400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 63 | 20240117 | 175300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20240117 | 175200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20240117 | 175100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20240117 | 175000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20240117 | 174900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20240117 | 174800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20240117 | 174700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20240117 | 174600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20240117 | 174500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20240117 | 174400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20240117 | 174300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20240117 | 174200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20240117 | 174100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20240117 | 174000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20240117 | 173900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20240117 | 173800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20240117 | 173700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20240117 | 173600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20240117 | 173500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20240117 | 173400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20240117 | 173300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20240117 | 173200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20240117 | 173100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20240117 | 173000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20240117 | 172900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20240117 | 172800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20240117 | 172700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20240117 | 172600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20240117 | 172500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20240117 | 172400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 93 | 20240117 | 172300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20240117 | 172200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20240117 | 172100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20240117 | 172000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20240117 | 171900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20240117 | 171800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20240117 | 171700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20240117 | 171600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20240117 | 171500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20240117 | 171400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20240117 | 171300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20240117 | 171200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20240117 | 171100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20240117 | 171000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20240117 | 170900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20240117 | 170800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20240117 | 170700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20240117 | 170600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20240117 | 170500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20240117 | 170400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20240117 | 170300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20240117 | 170200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20240117 | 170100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20240117 | 170000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20240117 | 165900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20240117 | 165800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20240117 | 165700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20240117 | 165600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20240117 | 165500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20240117 | 165400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 123 | 20240117 | 165300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20240117 | 165200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20240117 | 165100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20240117 | 165000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20240117 | 164900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20240117 | 164800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20240117 | 164700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20240117 | 164600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20240117 | 164500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20240117 | 164400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20240117 | 164300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20240117 | 164200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20240117 | 164100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20240117 | 164000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20240117 | 163900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20240117 | 163800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20240117 | 163700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20240117 | 163600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20240117 | 163500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20240117 | 163400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20240117 | 163300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20240117 | 163200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20240117 | 163100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20240117 | 163000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20240117 | 162900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20240117 | 162800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20240117 | 162700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20240117 | 162600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20240117 | 162500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20240117 | 162400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 153 | 20240117 | 162300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20240117 | 162200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20240117 | 162100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20240117 | 162000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20240117 | 161900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20240117 | 161800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20240117 | 161700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20240117 | 161600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20240117 | 161500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20240117 | 161400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20240117 | 161300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20240117 | 161200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20240117 | 161100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20240117 | 161000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20240117 | 160900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20240117 | 160800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20240117 | 160700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20240117 | 160600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20240117 | 160500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20240117 | 160400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20240117 | 160300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20240117 | 160200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20240117 | 160100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20240117 | 160000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20240117 | 155900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20240117 | 155800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20240117 | 155700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20240117 | 155600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20240117 | 155500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20240117 | 155400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 183 | 20240117 | 155300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20240117 | 155200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20240117 | 155100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20240117 | 155000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20240117 | 154900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20240117 | 154800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20240117 | 154700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20240117 | 154600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20240117 | 154500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 192 | 20240117 | 154400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 193 | 20240117 | 154300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 194 | 20240117 | 154200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20240117 | 154100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20240117 | 154000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20240117 | 153900 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 198 | 20240117 | 153800 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 199 | 20240117 | 153700 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 200 | 20240117 | 153600 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 201 | 20240117 | 153500 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 202 | 20240117 | 153400 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 203 | 20240117 | 153300 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 204 | 20240117 | 153200 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 205 | 20240117 | 153100 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 0 |
| 206 | 20240117 | 153000 | 4034063520 | 16880 | 16880 | 16880 | 16880 | 4819 |
| 207 | 20240117 | 152900 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 208 | 20240117 | 152800 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 209 | 20240117 | 152700 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 210 | 20240117 | 152600 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 211 | 20240117 | 152500 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 212 | 20240117 | 152400 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 213 | 20240117 | 152300 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 214 | 20240117 | 152200 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 215 | 20240117 | 152100 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 216 | 20240117 | 152000 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 217 | 20240117 | 151900 | 3952718800 | 16930 | 16930 | 16930 | 16930 | 154 |
| 218 | 20240117 | 151800 | 3950111580 | 16900 | 16920 | 16920 | 16890 | 1474 |
| 219 | 20240117 | 151700 | 3925206870 | 16900 | 16900 | 16920 | 16890 | 805 |
| 220 | 20240117 | 151600 | 3911604980 | 16900 | 16910 | 16920 | 16900 | 686 |
| 221 | 20240117 | 151500 | 3900010200 | 16900 | 16890 | 16930 | 16890 | 550 |
| 222 | 20240117 | 151400 | 3890715520 | 16910 | 16900 | 16940 | 16890 | 187 |
| 223 | 20240117 | 151300 | 3887553360 | 16940 | 16920 | 16940 | 16900 | 816 |
| 224 | 20240117 | 151200 | 3873739010 | 16930 | 16890 | 16930 | 16890 | 377 |
| 225 | 20240117 | 151100 | 3867365630 | 16890 | 16900 | 16900 | 16890 | 464 |
| 226 | 20240117 | 151000 | 3859528460 | 16890 | 16890 | 16900 | 16880 | 161 |
| 227 | 20240117 | 150900 | 3856808660 | 16890 | 16890 | 16910 | 16880 | 1334 |
| 228 | 20240117 | 150800 | 3834279510 | 16900 | 16890 | 16910 | 16890 | 178 |
| 229 | 20240117 | 150700 | 3831271600 | 16910 | 16890 | 16910 | 16880 | 788 |
| 230 | 20240117 | 150600 | 3817958170 | 16880 | 16900 | 16900 | 16880 | 1631 |
| 231 | 20240117 | 150500 | 3790425000 | 16890 | 16900 | 16900 | 16880 | 436 |
| 232 | 20240117 | 150400 | 3783060230 | 16900 | 16890 | 16900 | 16890 | 302 |
| 233 | 20240117 | 150300 | 3777959250 | 16900 | 16880 | 16930 | 16880 | 469 |
| 234 | 20240117 | 150200 | 3770038740 | 16880 | 16890 | 16890 | 16880 | 177 |
| 235 | 20240117 | 150100 | 3767050140 | 16880 | 16880 | 16900 | 16880 | 1471 |
| 236 | 20240117 | 150000 | 3742216910 | 16890 | 16880 | 16910 | 16880 | 388 |
| 237 | 20240117 | 145900 | 3735665980 | 16880 | 16890 | 16890 | 16880 | 578 |
| 238 | 20240117 | 145800 | 3725908590 | 16890 | 16890 | 16900 | 16890 | 336 |
| 239 | 20240117 | 145700 | 3720233370 | 16890 | 16900 | 16910 | 16880 | 892 |
| 240 | 20240117 | 145600 | 3705174990 | 16890 | 16890 | 16910 | 16880 | 414 |
| 241 | 20240117 | 145500 | 3698184060 | 16890 | 16900 | 16900 | 16880 | 743 |
| 242 | 20240117 | 145400 | 3685636910 | 16880 | 16900 | 16900 | 16880 | 545 |
| 243 | 20240117 | 145300 | 3676433260 | 16900 | 16890 | 16900 | 16890 | 280 |
| 244 | 20240117 | 145200 | 3671703100 | 16880 | 16890 | 16900 | 16880 | 487 |
| 245 | 20240117 | 145100 | 3663480050 | 16890 | 16880 | 16900 | 16880 | 309 |
| 246 | 20240117 | 145000 | 3658260860 | 16890 | 16890 | 16910 | 16880 | 532 |
| 247 | 20240117 | 144900 | 3649275950 | 16890 | 16890 | 16910 | 16890 | 201 |
| 248 | 20240117 | 144800 | 3645880200 | 16890 | 16900 | 16900 | 16890 | 361 |
| 249 | 20240117 | 144700 | 3639782120 | 16890 | 16890 | 16910 | 16890 | 418 |
| 250 | 20240117 | 144600 | 3632720700 | 16910 | 16930 | 16930 | 16890 | 183 |
| 251 | 20240117 | 144500 | 3629627110 | 16920 | 16890 | 16920 | 16890 | 308 |
| 252 | 20240117 | 144400 | 3624417230 | 16890 | 16880 | 16900 | 16880 | 1592 |
| 253 | 20240117 | 144300 | 3597517940 | 16880 | 16890 | 16900 | 16880 | 543 |
| 254 | 20240117 | 144200 | 3588346740 | 16890 | 16900 | 16910 | 16890 | 252 |
| 255 | 20240117 | 144100 | 3584089760 | 16900 | 16900 | 16900 | 16880 | 532 |
| 256 | 20240117 | 144000 | 3575103510 | 16900 | 16890 | 16900 | 16890 | 1492 |
| 257 | 20240117 | 143900 | 3549893210 | 16890 | 16890 | 16900 | 16890 | 397 |
| 258 | 20240117 | 143800 | 3543187820 | 16890 | 16890 | 16910 | 16890 | 358 |
| 259 | 20240117 | 143700 | 3537140510 | 16890 | 16890 | 16910 | 16890 | 405 |
| 260 | 20240117 | 143600 | 3530297860 | 16890 | 16900 | 16900 | 16890 | 1189 |
| 261 | 20240117 | 143500 | 3510215510 | 16900 | 16900 | 16910 | 16900 | 495 |
| 262 | 20240117 | 143400 | 3501849940 | 16900 | 16900 | 16900 | 16900 | 143 |
| 263 | 20240117 | 143300 | 3499433240 | 16900 | 16900 | 16900 | 16900 | 411 |
| 264 | 20240117 | 143200 | 3492487340 | 16890 | 16890 | 16900 | 16890 | 280 |
| 265 | 20240117 | 143100 | 3487757350 | 16900 | 16890 | 16900 | 16890 | 323 |
| 266 | 20240117 | 143000 | 3482301480 | 16890 | 16900 | 16900 | 16890 | 269 |
| 267 | 20240117 | 142900 | 3477755480 | 16910 | 16900 | 16910 | 16900 | 353 |
| 268 | 20240117 | 142800 | 3471789380 | 16900 | 16910 | 16910 | 16900 | 363 |
| 269 | 20240117 | 142700 | 3465654130 | 16910 | 16900 | 16910 | 16900 | 346 |
| 270 | 20240117 | 142600 | 3459806000 | 16900 | 16900 | 16900 | 16900 | 394 |
| 271 | 20240117 | 142500 | 3453147400 | 16900 | 16900 | 16900 | 16900 | 330 |
| 272 | 20240117 | 142400 | 3447570400 | 16900 | 16910 | 16910 | 16900 | 219 |
| 273 | 20240117 | 142300 | 3443868270 | 16910 | 16910 | 16910 | 16910 | 403 |
| 274 | 20240117 | 142200 | 3437053540 | 16910 | 16910 | 16920 | 16910 | 261 |
| 275 | 20240117 | 142100 | 3432639830 | 16910 | 16920 | 16920 | 16910 | 231 |
| 276 | 20240117 | 142000 | 3428732330 | 16920 | 16920 | 16920 | 16910 | 259 |
| 277 | 20240117 | 141900 | 3424351940 | 16920 | 16910 | 16920 | 16910 | 529 |
| 278 | 20240117 | 141800 | 3415403240 | 16910 | 16910 | 16920 | 16910 | 170 |
| 279 | 20240117 | 141700 | 3412528130 | 16910 | 16910 | 16920 | 16910 | 627 |
| 280 | 20240117 | 141600 | 3401925550 | 16910 | 16910 | 16920 | 16910 | 355 |
| 281 | 20240117 | 141500 | 3395922420 | 16910 | 16910 | 16920 | 16910 | 264 |
| 282 | 20240117 | 141400 | 3391457940 | 16920 | 16910 | 16930 | 16910 | 386 |
| 283 | 20240117 | 141300 | 3384927430 | 16910 | 16920 | 16930 | 16910 | 632 |
| 284 | 20240117 | 141200 | 3374234060 | 16920 | 16930 | 16930 | 16920 | 502 |
| 285 | 20240117 | 141100 | 3365740040 | 16930 | 16930 | 16970 | 16930 | 279 |
| 286 | 20240117 | 141000 | 3361015800 | 16940 | 16930 | 16940 | 16930 | 439 |
| 287 | 20240117 | 140900 | 3353583000 | 16930 | 16940 | 16940 | 16930 | 262 |
| 288 | 20240117 | 140800 | 3349146420 | 16930 | 16940 | 16950 | 16930 | 503 |
| 289 | 20240117 | 140700 | 3340626520 | 16940 | 16950 | 16950 | 16940 | 1975 |
| 290 | 20240117 | 140600 | 3307153940 | 16960 | 16960 | 16960 | 16950 | 1300 |
| 291 | 20240117 | 140500 | 3285107130 | 16960 | 16980 | 16980 | 16960 | 406 |
| 292 | 20240117 | 140400 | 3278221250 | 16960 | 16970 | 16970 | 16960 | 647 |
| 293 | 20240117 | 140300 | 3267244350 | 16970 | 16970 | 16970 | 16960 | 548 |
| 294 | 20240117 | 140200 | 3257945860 | 16970 | 17000 | 17000 | 16970 | 306 |
| 295 | 20240117 | 140100 | 3252748250 | 16990 | 17010 | 17010 | 16990 | 170 |
| 296 | 20240117 | 140000 | 3249859840 | 16990 | 17000 | 17000 | 16990 | 368 |
| 297 | 20240117 | 135900 | 3243606190 | 17000 | 17000 | 17000 | 17000 | 433 |
| 298 | 20240117 | 135800 | 3236245190 | 17010 | 17000 | 17010 | 17000 | 225 |
| 299 | 20240117 | 135700 | 3232419660 | 17010 | 17010 | 17020 | 17000 | 148 |
| 300 | 20240117 | 135600 | 3229902610 | 17000 | 17000 | 17000 | 17000 | 141 |
| 301 | 20240117 | 135500 | 3227505610 | 17000 | 16990 | 17000 | 16990 | 135 |
| 302 | 20240117 | 135400 | 3225210630 | 16990 | 16990 | 17000 | 16990 | 116 |
| 303 | 20240117 | 135300 | 3223239740 | 16990 | 16990 | 17000 | 16990 | 215 |
| 304 | 20240117 | 135200 | 3219586730 | 16990 | 17010 | 17040 | 16990 | 238 |
| 305 | 20240117 | 135100 | 3215535820 | 17000 | 17020 | 17020 | 17000 | 350 |
| 306 | 20240117 | 135000 | 3209581140 | 17020 | 17020 | 17020 | 17020 | 128 |
| 307 | 20240117 | 134900 | 3207402580 | 17020 | 17020 | 17030 | 17020 | 131 |
| 308 | 20240117 | 134800 | 3205172730 | 17020 | 17010 | 17020 | 17010 | 714 |
| 309 | 20240117 | 134700 | 3193022270 | 17010 | 17000 | 17010 | 16990 | 411 |
| 310 | 20240117 | 134600 | 3186035170 | 17000 | 16970 | 17000 | 16960 | 292 |
| 311 | 20240117 | 134500 | 3181077340 | 16980 | 16970 | 16980 | 16960 | 525 |
| 312 | 20240117 | 134400 | 3172172450 | 16970 | 16960 | 16970 | 16960 | 87 |
| 313 | 20240117 | 134300 | 3170696330 | 16960 | 16970 | 16970 | 16960 | 118 |
| 314 | 20240117 | 134200 | 3168694980 | 16970 | 16970 | 16970 | 16960 | 164 |
| 315 | 20240117 | 134100 | 3165913030 | 16960 | 16970 | 16970 | 16960 | 117 |
| 316 | 20240117 | 134000 | 3163928330 | 16970 | 16970 | 16980 | 16970 | 116 |
| 317 | 20240117 | 133900 | 3161959800 | 16970 | 16960 | 16980 | 16960 | 791 |
| 318 | 20240117 | 133800 | 3148540680 | 16970 | 16960 | 16970 | 16960 | 104 |
| 319 | 20240117 | 133700 | 3146776560 | 16960 | 16970 | 16970 | 16960 | 97 |
| 320 | 20240117 | 133600 | 3145131380 | 16960 | 16960 | 16970 | 16960 | 174 |
| 321 | 20240117 | 133500 | 3142180320 | 16960 | 16970 | 16970 | 16960 | 165 |
| 322 | 20240117 | 133400 | 3139381810 | 16960 | 16970 | 16980 | 16960 | 91 |
| 323 | 20240117 | 133300 | 3137837790 | 16980 | 16970 | 16980 | 16970 | 120 |
| 324 | 20240117 | 133200 | 3135801380 | 16970 | 16970 | 16980 | 16970 | 175 |
| 325 | 20240117 | 133100 | 3132831270 | 16960 | 16960 | 16960 | 16960 | 150 |
| 326 | 20240117 | 133000 | 3130287270 | 16960 | 16980 | 16980 | 16960 | 64 |
| 327 | 20240117 | 132900 | 3129201160 | 16980 | 16980 | 16990 | 16980 | 130 |
| 328 | 20240117 | 132800 | 3126993520 | 16980 | 16990 | 16990 | 16980 | 164 |
| 329 | 20240117 | 132700 | 3124208220 | 16980 | 16980 | 16990 | 16980 | 75 |
| 330 | 20240117 | 132600 | 3122934660 | 16980 | 16990 | 16990 | 16980 | 32 |
| 331 | 20240117 | 132500 | 3122391230 | 16980 | 16980 | 16990 | 16960 | 125 |
| 332 | 20240117 | 132400 | 3120269390 | 16980 | 16960 | 16980 | 16960 | 147 |
| 333 | 20240117 | 132300 | 3117775790 | 16950 | 16950 | 16960 | 16950 | 233 |
| 334 | 20240117 | 132200 | 3113825940 | 16960 | 16960 | 16960 | 16950 | 83 |
| 335 | 20240117 | 132100 | 3112418680 | 16960 | 16960 | 16970 | 16960 | 111 |
| 336 | 20240117 | 132000 | 3110536110 | 16970 | 16990 | 16990 | 16970 | 18 |
| 337 | 20240117 | 131900 | 3110230520 | 17030 | 17040 | 17040 | 17030 | 16 |
| 338 | 20240117 | 131800 | 3109957990 | 17050 | 16960 | 17060 | 16950 | 56 |
| 339 | 20240117 | 131700 | 3109006290 | 16960 | 16980 | 17080 | 16960 | 505 |
| 340 | 20240117 | 131600 | 3100406480 | 16980 | 16980 | 16990 | 16980 | 84 |
| 341 | 20240117 | 131500 | 3098979970 | 16990 | 16950 | 16990 | 16950 | 8 |
| 342 | 20240117 | 131400 | 3098844090 | 16950 | 16950 | 16950 | 16950 | 33 |
| 343 | 20240117 | 131300 | 3098284740 | 16950 | 16950 | 16950 | 16950 | 42 |
| 344 | 20240117 | 131200 | 3097572840 | 16940 | 16950 | 16950 | 16940 | 95 |
| 345 | 20240117 | 131100 | 3095963380 | 17080 | 16950 | 17080 | 16950 | 981 |
| 346 | 20240117 | 131000 | 3079267250 | 16950 | 16950 | 16950 | 16950 | 3 |
| 347 | 20240117 | 130900 | 3079216400 | 16970 | 16920 | 16970 | 16920 | 106 |
| 348 | 20240117 | 130800 | 3077420270 | 16920 | 16930 | 16930 | 16920 | 195 |
| 349 | 20240117 | 130700 | 3074119490 | 16930 | 16910 | 16930 | 16910 | 130 |
| 350 | 20240117 | 130600 | 3071920500 | 16910 | 16900 | 16910 | 16900 | 303 |
| 351 | 20240117 | 130500 | 3066799070 | 16910 | 16920 | 16920 | 16910 | 38 |
| 352 | 20240117 | 130400 | 3066156200 | 16910 | 16900 | 16910 | 16900 | 221 |
| 353 | 20240117 | 130300 | 3062419170 | 16900 | 16900 | 16900 | 16890 | 198 |
| 354 | 20240117 | 130200 | 3059073600 | 16900 | 16890 | 16900 | 16890 | 187 |
| 355 | 20240117 | 130100 | 3055915030 | 16890 | 16890 | 16890 | 16880 | 579 |
| 356 | 20240117 | 130000 | 3046137550 | 16890 | 16890 | 16890 | 16890 | 98 |
| 357 | 20240117 | 125900 | 3044482330 | 16890 | 16900 | 16900 | 16890 | 74 |
| 358 | 20240117 | 125800 | 3043231980 | 16910 | 16910 | 16910 | 16910 | 8 |
| 359 | 20240117 | 125700 | 3043096700 | 16890 | 16900 | 16910 | 16890 | 429 |
| 360 | 20240117 | 125600 | 3035846630 | 16900 | 16890 | 16900 | 16890 | 76 |
| 361 | 20240117 | 125500 | 3034562840 | 16890 | 16910 | 16910 | 16890 | 2493 |
| 362 | 20240117 | 125400 | 2992446650 | 16910 | 16910 | 16910 | 16900 | 2420 |
| 363 | 20240117 | 125300 | 2951548520 | 16900 | 16920 | 16920 | 16900 | 786 |
| 364 | 20240117 | 125200 | 2938263840 | 16920 | 16920 | 16930 | 16900 | 1730 |
| 365 | 20240117 | 125100 | 2909007990 | 16920 | 16940 | 16940 | 16920 | 963 |
| 366 | 20240117 | 125000 | 2892706720 | 16940 | 16930 | 16940 | 16930 | 287 |
| 367 | 20240117 | 124900 | 2887847110 | 16930 | 16930 | 16930 | 16930 | 3 |
| 368 | 20240117 | 124800 | 2887796320 | 16960 | 16940 | 16960 | 16930 | 141 |
| 369 | 20240117 | 124700 | 2885408220 | 16930 | 16930 | 16930 | 16930 | 67 |
| 370 | 20240117 | 124600 | 2884273910 | 16930 | 16930 | 16930 | 16920 | 34 |
| 371 | 20240117 | 124500 | 2883698540 | 16930 | 16920 | 16930 | 16910 | 1072 |
| 372 | 20240117 | 124400 | 2865569120 | 16920 | 16920 | 16930 | 16920 | 485 |
| 373 | 20240117 | 124300 | 2857362450 | 16920 | 16920 | 16920 | 16920 | 25 |
| 374 | 20240117 | 124200 | 2856939450 | 16920 | 16920 | 16930 | 16920 | 111 |
| 375 | 20240117 | 124100 | 2855061320 | 16920 | 16920 | 16920 | 16920 | 68 |
| 376 | 20240117 | 124000 | 2853910760 | 16920 | 16920 | 16940 | 16920 | 371 |
| 377 | 20240117 | 123900 | 2847627800 | 16930 | 16920 | 16930 | 16920 | 200 |
| 378 | 20240117 | 123800 | 2844242770 | 16930 | 16920 | 16930 | 16920 | 134 |
| 379 | 20240117 | 123700 | 2841974670 | 16920 | 16920 | 16920 | 16920 | 50 |
| 380 | 20240117 | 123600 | 2841128670 | 16930 | 16920 | 16930 | 16920 | 163 |
| 381 | 20240117 | 123500 | 2838370450 | 16930 | 16940 | 16940 | 16920 | 631 |
| 382 | 20240117 | 123400 | 2827693200 | 16940 | 16940 | 16940 | 16940 | 28 |
| 383 | 20240117 | 123300 | 2827218880 | 16930 | 16950 | 16950 | 16930 | 82 |
| 384 | 20240117 | 123200 | 2825830100 | 16950 | 16950 | 16950 | 16920 | 257 |
| 385 | 20240117 | 123100 | 2821479820 | 16950 | 16950 | 16950 | 16950 | 6 |
| 386 | 20240117 | 123000 | 2821378120 | 16920 | 16940 | 16950 | 16920 | 930 |
| 387 | 20240117 | 122900 | 2805634270 | 16950 | 16950 | 16960 | 16950 | 91 |
| 388 | 20240117 | 122800 | 2804091200 | 16950 | 16950 | 16950 | 16940 | 43 |
| 389 | 20240117 | 122700 | 2803362600 | 16950 | 16950 | 16950 | 16950 | 76 |
| 390 | 20240117 | 122600 | 2802074400 | 16950 | 16940 | 16950 | 16940 | 68 |
| 391 | 20240117 | 122500 | 2800922470 | 16930 | 16940 | 16940 | 16930 | 53 |
| 392 | 20240117 | 122400 | 2800024920 | 16940 | 16940 | 16940 | 16930 | 298 |
| 393 | 20240117 | 122300 | 2794979200 | 16940 | 16940 | 16940 | 16940 | 52 |
| 394 | 20240117 | 122200 | 2794098320 | 16940 | 16950 | 16950 | 16930 | 118 |
| 395 | 20240117 | 122100 | 2792099640 | 16930 | 16930 | 16950 | 16930 | 186 |
| 396 | 20240117 | 122000 | 2788949440 | 16940 | 16940 | 16940 | 16920 | 123 |
| 397 | 20240117 | 121900 | 2786867280 | 16940 | 16940 | 16940 | 16940 | 42 |
| 398 | 20240117 | 121800 | 2786155800 | 16940 | 16940 | 16940 | 16920 | 1095 |
| 399 | 20240117 | 121700 | 2767625660 | 16940 | 16940 | 16940 | 16940 | 123 |
| 400 | 20240117 | 121600 | 2765542040 | 16940 | 16930 | 16940 | 16930 | 76 |
| 401 | 20240117 | 121500 | 2764255110 | 16930 | 16940 | 16940 | 16930 | 201 |
| 402 | 20240117 | 121400 | 2760851860 | 16930 | 16940 | 16940 | 16930 | 217 |
| 403 | 20240117 | 121300 | 2757176720 | 16940 | 16940 | 16950 | 16940 | 63 |
| 404 | 20240117 | 121200 | 2756109450 | 16950 | 16930 | 16950 | 16930 | 146 |
| 405 | 20240117 | 121100 | 2753636790 | 16930 | 16940 | 16940 | 16930 | 521 |
| 406 | 20240117 | 121000 | 2744815250 | 16940 | 16950 | 16950 | 16940 | 547 |
| 407 | 20240117 | 120900 | 2735548500 | 16960 | 16950 | 16960 | 16950 | 41 |
| 408 | 20240117 | 120800 | 2734853500 | 16950 | 16950 | 16950 | 16950 | 57 |
| 409 | 20240117 | 120700 | 2733887350 | 16950 | 16950 | 16950 | 16950 | 316 |
| 410 | 20240117 | 120600 | 2728531150 | 16950 | 16960 | 16960 | 16950 | 129 |
| 411 | 20240117 | 120500 | 2726344100 | 16960 | 16950 | 16960 | 16950 | 143 |
| 412 | 20240117 | 120400 | 2723919700 | 16950 | 16950 | 16950 | 16950 | 144 |
| 413 | 20240117 | 120300 | 2721478900 | 16960 | 16960 | 16960 | 16960 | 30 |
| 414 | 20240117 | 120200 | 2720970100 | 16950 | 16950 | 16960 | 16940 | 297 |
| 415 | 20240117 | 120100 | 2715936340 | 16960 | 16960 | 16960 | 16960 | 7 |
| 416 | 20240117 | 120000 | 2715817620 | 16950 | 16960 | 16960 | 16950 | 667 |
| 417 | 20240117 | 115900 | 2704510170 | 16970 | 16980 | 16980 | 16970 | 1174 |
| 418 | 20240117 | 115800 | 2684587030 | 16980 | 16980 | 16980 | 16970 | 43 |
| 419 | 20240117 | 115700 | 2683857220 | 16980 | 16980 | 16980 | 16970 | 42 |
| 420 | 20240117 | 115600 | 2683144310 | 16980 | 16980 | 16980 | 16970 | 225 |
| 421 | 20240117 | 115500 | 2679325810 | 16980 | 16980 | 16980 | 16970 | 90 |
| 422 | 20240117 | 115400 | 2677797940 | 16970 | 16990 | 16990 | 16970 | 809 |
| 423 | 20240117 | 115300 | 2664066590 | 16990 | 16980 | 16990 | 16980 | 89 |
| 424 | 20240117 | 115200 | 2662555360 | 16980 | 16980 | 16990 | 16980 | 156 |
| 425 | 20240117 | 115100 | 2659906350 | 16980 | 16990 | 16990 | 16980 | 53 |
| 426 | 20240117 | 115000 | 2659006370 | 16990 | 16990 | 16990 | 16990 | 27 |
| 427 | 20240117 | 114900 | 2658547640 | 16990 | 16990 | 16990 | 16990 | 68 |
| 428 | 20240117 | 114800 | 2657392320 | 16990 | 16980 | 16990 | 16980 | 79 |
| 429 | 20240117 | 114700 | 2656050650 | 16980 | 16970 | 16980 | 16960 | 1660 |
| 430 | 20240117 | 114600 | 2627879680 | 16970 | 16970 | 16970 | 16960 | 254 |
| 431 | 20240117 | 114500 | 2623570810 | 16990 | 16970 | 16990 | 16970 | 83 |
| 432 | 20240117 | 114400 | 2622162280 | 16970 | 16970 | 16970 | 16970 | 87 |
| 433 | 20240117 | 114300 | 2620685890 | 16970 | 16990 | 16990 | 16970 | 340 |
| 434 | 20240117 | 114200 | 2614915780 | 16970 | 16990 | 16990 | 16970 | 1193 |
| 435 | 20240117 | 114100 | 2594659600 | 16980 | 16990 | 17000 | 16980 | 1761 |
| 436 | 20240117 | 114000 | 2564756560 | 17000 | 16990 | 17000 | 16980 | 649 |
| 437 | 20240117 | 113900 | 2553726170 | 16980 | 16980 | 16990 | 16980 | 106 |
| 438 | 20240117 | 113800 | 2551925720 | 16980 | 16990 | 16990 | 16980 | 782 |
| 439 | 20240117 | 113700 | 2538640040 | 16990 | 16990 | 17000 | 16990 | 213 |
| 440 | 20240117 | 113600 | 2535021160 | 17000 | 17010 | 17010 | 16990 | 155 |
| 441 | 20240117 | 113500 | 2532386510 | 17020 | 17020 | 17020 | 17010 | 45 |
| 442 | 20240117 | 113400 | 2531620970 | 17010 | 17020 | 17020 | 17010 | 125 |
| 443 | 20240117 | 113300 | 2529494140 | 17010 | 17010 | 17020 | 17010 | 69 |
| 444 | 20240117 | 113200 | 2528320440 | 17010 | 17010 | 17010 | 17010 | 83 |
| 445 | 20240117 | 113100 | 2526908610 | 17010 | 17000 | 17020 | 17000 | 69 |
| 446 | 20240117 | 113000 | 2525734990 | 17000 | 17010 | 17010 | 16990 | 359 |
| 447 | 20240117 | 112900 | 2519632060 | 17010 | 17010 | 17010 | 17010 | 29 |
| 448 | 20240117 | 112800 | 2519138770 | 17000 | 17010 | 17010 | 16990 | 138 |
| 449 | 20240117 | 112700 | 2516793370 | 17000 | 17010 | 17010 | 17000 | 115 |
| 450 | 20240117 | 112600 | 2514838300 | 17000 | 17000 | 17000 | 17000 | 88 |
| 451 | 20240117 | 112500 | 2513342300 | 17010 | 17000 | 17010 | 16990 | 79 |
| 452 | 20240117 | 112400 | 2511999150 | 17000 | 16990 | 17000 | 16990 | 154 |
| 453 | 20240117 | 112300 | 2509382480 | 17000 | 17000 | 17000 | 16990 | 65 |
| 454 | 20240117 | 112200 | 2508277960 | 16990 | 17000 | 17000 | 16990 | 469 |
| 455 | 20240117 | 112100 | 2500309390 | 17010 | 17010 | 17010 | 17000 | 556 |
| 456 | 20240117 | 112000 | 2490856920 | 17020 | 17040 | 17040 | 17010 | 397 |
| 457 | 20240117 | 111900 | 2484102550 | 17010 | 17020 | 17020 | 17010 | 87 |
| 458 | 20240117 | 111800 | 2482622560 | 17060 | 17010 | 17060 | 17010 | 106 |
| 459 | 20240117 | 111700 | 2480819450 | 17010 | 17070 | 17080 | 17010 | 43 |
| 460 | 20240117 | 111600 | 2480086300 | 17080 | 17080 | 17080 | 17080 | 6 |
| 461 | 20240117 | 111500 | 2479983820 | 17010 | 17020 | 17020 | 17010 | 92 |
| 462 | 20240117 | 111400 | 2478418750 | 17110 | 17020 | 17110 | 17020 | 338 |
| 463 | 20240117 | 111300 | 2472647960 | 17020 | 17030 | 17030 | 17020 | 65 |
| 464 | 20240117 | 111200 | 2471541410 | 17030 | 17020 | 17030 | 17020 | 129 |
| 465 | 20240117 | 111100 | 2469345660 | 17040 | 17050 | 17050 | 17040 | 34 |
| 466 | 20240117 | 111000 | 2468766060 | 17050 | 17050 | 17050 | 17050 | 3 |
| 467 | 20240117 | 110900 | 2468714910 | 17060 | 17010 | 17060 | 17000 | 2506 |
| 468 | 20240117 | 110800 | 2426073650 | 17010 | 17010 | 17010 | 17000 | 174 |
| 469 | 20240117 | 110700 | 2423115460 | 17000 | 17000 | 17000 | 17000 | 36 |
| 470 | 20240117 | 110600 | 2422503460 | 17000 | 17000 | 17010 | 17000 | 195 |
| 471 | 20240117 | 110500 | 2419188450 | 17000 | 17010 | 17010 | 17000 | 78 |
| 472 | 20240117 | 110400 | 2417862440 | 17010 | 17000 | 17010 | 17000 | 78 |
| 473 | 20240117 | 110300 | 2416536250 | 17010 | 17010 | 17010 | 17010 | 16 |
| 474 | 20240117 | 110200 | 2416264090 | 17000 | 17000 | 17010 | 17000 | 93 |
| 475 | 20240117 | 110100 | 2414683080 | 17010 | 17010 | 17010 | 17000 | 183 |
| 476 | 20240117 | 110000 | 2411571950 | 17010 | 17010 | 17010 | 17000 | 169 |
| 477 | 20240117 | 105900 | 2408698390 | 17000 | 17000 | 17010 | 17000 | 95 |
| 478 | 20240117 | 105800 | 2407083370 | 17000 | 17000 | 17010 | 17000 | 313 |
| 479 | 20240117 | 105700 | 2401759370 | 17000 | 17010 | 17010 | 17000 | 102 |
| 480 | 20240117 | 105600 | 2400025300 | 17000 | 17000 | 17000 | 17000 | 95 |
| 481 | 20240117 | 105500 | 2398410300 | 17000 | 17000 | 17000 | 17000 | 253 |
| 482 | 20240117 | 105400 | 2394109300 | 17000 | 17000 | 17000 | 17000 | 151 |
| 483 | 20240117 | 105300 | 2391542300 | 17000 | 17000 | 17010 | 17000 | 192 |
| 484 | 20240117 | 105200 | 2388278250 | 17010 | 17010 | 17010 | 17010 | 11 |
| 485 | 20240117 | 105100 | 2388091140 | 17010 | 17000 | 17010 | 17000 | 178 |
| 486 | 20240117 | 105000 | 2385065070 | 17010 | 17010 | 17010 | 17000 | 143 |
| 487 | 20240117 | 104900 | 2382633310 | 17010 | 17010 | 17010 | 17000 | 268 |
| 488 | 20240117 | 104800 | 2378075120 | 17010 | 17010 | 17010 | 17000 | 291 |
| 489 | 20240117 | 104700 | 2373126390 | 17000 | 17000 | 17010 | 17000 | 199 |
| 490 | 20240117 | 104600 | 2369742380 | 17000 | 17000 | 17000 | 17000 | 228 |
| 491 | 20240117 | 104500 | 2365866380 | 17010 | 17010 | 17010 | 17010 | 59 |
| 492 | 20240117 | 104400 | 2364862790 | 17010 | 17010 | 17010 | 17010 | 67 |
| 493 | 20240117 | 104300 | 2363723120 | 17010 | 17020 | 17020 | 17010 | 153 |
| 494 | 20240117 | 104200 | 2361120580 | 17010 | 17030 | 17030 | 17010 | 204 |
| 495 | 20240117 | 104100 | 2357648610 | 17030 | 17020 | 17030 | 17020 | 82 |
| 496 | 20240117 | 104000 | 2356252890 | 17030 | 17010 | 17030 | 17010 | 72 |
| 497 | 20240117 | 103900 | 2355028070 | 17010 | 17010 | 17030 | 17010 | 133 |
| 498 | 20240117 | 103800 | 2352764250 | 17020 | 17080 | 17080 | 17020 | 18 |
| 499 | 20240117 | 103700 | 2352457290 | 17080 | 17010 | 17080 | 17010 | 58 |
| 500 | 20240117 | 103600 | 2351470360 | 17010 | 17090 | 17100 | 17010 | 1083 |
| 501 | 20240117 | 103500 | 2333002960 | 17100 | 17010 | 17100 | 17010 | 383 |
| 502 | 20240117 | 103400 | 2326461330 | 17010 | 17010 | 17010 | 17010 | 72 |
| 503 | 20240117 | 103300 | 2325236610 | 17010 | 17000 | 17020 | 17000 | 79 |
| 504 | 20240117 | 103200 | 2323892980 | 16990 | 17000 | 17010 | 16990 | 1872 |
| 505 | 20240117 | 103100 | 2292068300 | 16990 | 17010 | 17010 | 16990 | 232 |
| 506 | 20240117 | 103000 | 2288126560 | 17010 | 17000 | 17010 | 16990 | 106 |
| 507 | 20240117 | 102900 | 2286324990 | 17000 | 17000 | 17010 | 16980 | 241 |
| 508 | 20240117 | 102800 | 2282229260 | 17000 | 17010 | 17010 | 17000 | 243 |
| 509 | 20240117 | 102700 | 2278096060 | 17010 | 17000 | 17010 | 17000 | 134 |
| 510 | 20240117 | 102600 | 2275817150 | 17010 | 17010 | 17010 | 16980 | 484 |
| 511 | 20240117 | 102500 | 2267592520 | 17010 | 16960 | 17010 | 16960 | 4490 |
| 512 | 20240117 | 102400 | 2191265460 | 16960 | 17000 | 17000 | 16960 | 713 |
| 513 | 20240117 | 102300 | 2179163850 | 17000 | 16970 | 17000 | 16950 | 3484 |
| 514 | 20240117 | 102200 | 2120025620 | 16950 | 16930 | 16950 | 16930 | 1535 |
| 515 | 20240117 | 102100 | 2094018750 | 16930 | 16910 | 16930 | 16910 | 129 |
| 516 | 20240117 | 102000 | 2091836500 | 16920 | 16940 | 16940 | 16890 | 1293 |
| 517 | 20240117 | 101900 | 2069982540 | 16910 | 16940 | 16940 | 16890 | 2125 |
| 518 | 20240117 | 101800 | 2034059780 | 16950 | 16990 | 16990 | 16900 | 9001 |
| 519 | 20240117 | 101700 | 1881607860 | 16990 | 16980 | 16990 | 16980 | 231 |
| 520 | 20240117 | 101600 | 1877685220 | 16980 | 16980 | 16990 | 16980 | 616 |
| 521 | 20240117 | 101500 | 1867223460 | 16980 | 16980 | 17000 | 16980 | 563 |
| 522 | 20240117 | 101400 | 1857660610 | 16990 | 16990 | 16990 | 16980 | 122 |
| 523 | 20240117 | 101300 | 1855588760 | 16980 | 16990 | 16990 | 16980 | 151 |
| 524 | 20240117 | 101200 | 1853023680 | 16990 | 16970 | 17000 | 16970 | 974 |
| 525 | 20240117 | 101100 | 1836493460 | 17000 | 16970 | 17020 | 16960 | 10679 |
| 526 | 20240117 | 101000 | 1655060140 | 16970 | 16970 | 16980 | 16960 | 1265 |
| 527 | 20240117 | 100900 | 1633599530 | 16960 | 16990 | 17000 | 16960 | 1098 |
| 528 | 20240117 | 100800 | 1614958590 | 17000 | 17010 | 17020 | 16990 | 7630 |
| 529 | 20240117 | 100700 | 1485231080 | 17010 | 17020 | 17030 | 17010 | 1289 |
| 530 | 20240117 | 100600 | 1463302370 | 17020 | 17020 | 17030 | 17020 | 441 |
| 531 | 20240117 | 100500 | 1455796530 | 17020 | 17050 | 17050 | 17010 | 3124 |
| 532 | 20240117 | 100400 | 1402615760 | 17050 | 17060 | 17060 | 17030 | 498 |
| 533 | 20240117 | 100300 | 1394130910 | 17060 | 17070 | 17070 | 17030 | 3801 |
| 534 | 20240117 | 100200 | 1329320130 | 17060 | 17070 | 17070 | 17060 | 368 |
| 535 | 20240117 | 100100 | 1323039570 | 17070 | 17080 | 17080 | 17070 | 159 |
| 536 | 20240117 | 100000 | 1320324240 | 17090 | 17090 | 17100 | 17080 | 370 |
| 537 | 20240117 | 095900 | 1314003920 | 17090 | 17080 | 17090 | 17080 | 194 |
| 538 | 20240117 | 095800 | 1310689150 | 17080 | 17090 | 17100 | 17080 | 225 |
| 539 | 20240117 | 095700 | 1306843990 | 17100 | 17110 | 17120 | 17090 | 276 |
| 540 | 20240117 | 095600 | 1302123970 | 17100 | 17110 | 17110 | 17100 | 206 |
| 541 | 20240117 | 095500 | 1298600590 | 17110 | 17090 | 17110 | 17090 | 5503 |
| 542 | 20240117 | 095400 | 1204503600 | 17070 | 17080 | 17080 | 17060 | 318 |
| 543 | 20240117 | 095300 | 1199074920 | 17070 | 17090 | 17100 | 17070 | 703 |
| 544 | 20240117 | 095200 | 1187070950 | 17090 | 17120 | 17120 | 17090 | 45 |
| 545 | 20240117 | 095100 | 1186301320 | 17120 | 17120 | 17130 | 17070 | 2346 |
| 546 | 20240117 | 095000 | 1146195580 | 17120 | 17120 | 17120 | 17120 | 226 |
| 547 | 20240117 | 094900 | 1142326460 | 17130 | 17140 | 17140 | 17120 | 561 |
| 548 | 20240117 | 094800 | 1132717020 | 17140 | 17140 | 17140 | 17140 | 184 |
| 549 | 20240117 | 094700 | 1129563260 | 17140 | 17140 | 17160 | 17130 | 500 |
| 550 | 20240117 | 094600 | 1120989290 | 17130 | 17140 | 17150 | 17130 | 273 |
| 551 | 20240117 | 094500 | 1116308830 | 17140 | 17160 | 17160 | 17140 | 506 |
| 552 | 20240117 | 094400 | 1107632970 | 17160 | 17150 | 17200 | 17140 | 677 |
| 553 | 20240117 | 094300 | 1096021570 | 17200 | 17150 | 17200 | 17150 | 934 |
| 554 | 20240117 | 094200 | 1080003140 | 17160 | 17200 | 17220 | 17150 | 780 |
| 555 | 20240117 | 094100 | 1066584320 | 17150 | 17140 | 17190 | 17130 | 656 |
| 556 | 20240117 | 094000 | 1055328650 | 17120 | 17150 | 17150 | 17120 | 72 |
| 557 | 20240117 | 093900 | 1054095800 | 17110 | 17120 | 17150 | 17110 | 699 |
| 558 | 20240117 | 093800 | 1042128720 | 17150 | 17150 | 17150 | 17130 | 273 |
| 559 | 20240117 | 093700 | 1037448390 | 17150 | 17120 | 17160 | 17120 | 149 |
| 560 | 20240117 | 093600 | 1034894160 | 17100 | 17160 | 17160 | 17080 | 1337 |
| 561 | 20240117 | 093500 | 1012026910 | 17160 | 17140 | 17160 | 17110 | 497 |
| 562 | 20240117 | 093400 | 1003507660 | 17110 | 17120 | 17120 | 17100 | 1237 |
| 563 | 20240117 | 093300 | 982335320 | 17130 | 17130 | 17160 | 17130 | 556 |
| 564 | 20240117 | 093200 | 972808070 | 17130 | 17120 | 17130 | 17110 | 616 |
| 565 | 20240117 | 093100 | 962266110 | 17110 | 17120 | 17120 | 17110 | 369 |
| 566 | 20240117 | 093000 | 955950030 | 17110 | 17100 | 17110 | 17100 | 244 |
| 567 | 20240117 | 092900 | 951776020 | 17100 | 17120 | 17120 | 17100 | 825 |
| 568 | 20240117 | 092800 | 937665810 | 17120 | 17120 | 17120 | 17100 | 414 |
| 569 | 20240117 | 092700 | 930581940 | 17120 | 17120 | 17130 | 17110 | 326 |
| 570 | 20240117 | 092600 | 925000780 | 17120 | 17140 | 17150 | 17120 | 353 |
| 571 | 20240117 | 092500 | 918954730 | 17140 | 17120 | 17150 | 17110 | 1520 |
| 572 | 20240117 | 092400 | 892925630 | 17070 | 17060 | 17110 | 17030 | 11631 |
| 573 | 20240117 | 092300 | 694150110 | 17080 | 17080 | 17090 | 17060 | 771 |
| 574 | 20240117 | 092200 | 680988560 | 17080 | 17080 | 17090 | 17070 | 617 |
| 575 | 20240117 | 092100 | 670452190 | 17100 | 17110 | 17110 | 17070 | 2916 |
| 576 | 20240117 | 092000 | 620594910 | 17110 | 17110 | 17120 | 17110 | 1926 |
| 577 | 20240117 | 091900 | 587637070 | 17120 | 17230 | 17230 | 17110 | 3126 |
| 578 | 20240117 | 091800 | 533928370 | 17230 | 17250 | 17260 | 17200 | 4476 |
| 579 | 20240117 | 091700 | 456834060 | 17260 | 17260 | 17260 | 17250 | 532 |
| 580 | 20240117 | 091600 | 447652810 | 17260 | 17290 | 17290 | 17260 | 1045 |
| 581 | 20240117 | 091500 | 429612560 | 17270 | 17280 | 17290 | 17260 | 1912 |
| 582 | 20240117 | 091400 | 396585990 | 17270 | 17310 | 17310 | 17270 | 1097 |
| 583 | 20240117 | 091300 | 377612730 | 17310 | 17350 | 17350 | 17310 | 1700 |
| 584 | 20240117 | 091200 | 348163670 | 17350 | 17390 | 17400 | 17340 | 3793 |
| 585 | 20240117 | 091100 | 282279140 | 17390 | 17410 | 17410 | 17390 | 1472 |
| 586 | 20240117 | 091000 | 256664870 | 17400 | 17410 | 17410 | 17400 | 354 |
| 587 | 20240117 | 090900 | 250502680 | 17400 | 17500 | 17500 | 17400 | 3087 |
| 588 | 20240117 | 090800 | 196709200 | 17490 | 17550 | 17550 | 17460 | 5977 |
| 589 | 20240117 | 090700 | 92081210 | 17540 | 17550 | 17550 | 17540 | 68 |
| 590 | 20240117 | 090600 | 90888000 | 17550 | 17550 | 17550 | 17540 | 256 |
| 591 | 20240117 | 090500 | 86395860 | 17540 | 17590 | 17590 | 17540 | 809 |
| 592 | 20240117 | 090400 | 72190630 | 17610 | 17600 | 17610 | 17550 | 217 |
| 593 | 20240117 | 090300 | 68374770 | 17610 | 17650 | 17660 | 17600 | 1355 |
| 594 | 20240117 | 090200 | 44509880 | 17650 | 17620 | 17660 | 17620 | 126 |
| 595 | 20240117 | 090100 | 42287130 | 17620 | 17670 | 17670 | 17620 | 117 |
| 596 | 20240117 | 090000 | 40223490 | 17600 | 17610 | 17640 | 17600 | 2284 |