28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 3 | 20240117 | 183700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 4 | 20240117 | 183600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 5 | 20240117 | 183500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 6 | 20240117 | 183400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 7 | 20240117 | 183300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 8 | 20240117 | 183200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 9 | 20240117 | 183100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 10 | 20240117 | 183000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 11 | 20240117 | 182900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 12 | 20240117 | 182800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 13 | 20240117 | 182700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 14 | 20240117 | 182600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 15 | 20240117 | 182500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 16 | 20240117 | 182400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 17 | 20240117 | 182300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 18 | 20240117 | 182200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 19 | 20240117 | 182100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 20 | 20240117 | 182000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 21 | 20240117 | 181900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 22 | 20240117 | 181800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 23 | 20240117 | 181700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 24 | 20240117 | 181600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 25 | 20240117 | 181500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 26 | 20240117 | 181400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 27 | 20240117 | 181300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 28 | 20240117 | 181200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 29 | 20240117 | 181100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 30 | 20240117 | 181000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 31 | 20240117 | 180900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 32 | 20240117 | 180800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 33 | 20240117 | 180700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 34 | 20240117 | 180600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 35 | 20240117 | 180500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 36 | 20240117 | 180400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 37 | 20240117 | 180300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 38 | 20240117 | 180200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 39 | 20240117 | 180100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 40 | 20240117 | 180000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 41 | 20240117 | 175900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 42 | 20240117 | 175800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 43 | 20240117 | 175700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 44 | 20240117 | 175600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 45 | 20240117 | 175500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 46 | 20240117 | 175400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 47 | 20240117 | 175300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 48 | 20240117 | 175200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 49 | 20240117 | 175100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 50 | 20240117 | 175000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 51 | 20240117 | 174900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 52 | 20240117 | 174800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 53 | 20240117 | 174700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 54 | 20240117 | 174600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 55 | 20240117 | 174500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 56 | 20240117 | 174400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 57 | 20240117 | 174300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 58 | 20240117 | 174200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 59 | 20240117 | 174100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 60 | 20240117 | 174000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 61 | 20240117 | 173900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 62 | 20240117 | 173800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 63 | 20240117 | 173700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 64 | 20240117 | 173600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 65 | 20240117 | 173500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 66 | 20240117 | 173400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 67 | 20240117 | 173300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 68 | 20240117 | 173200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 69 | 20240117 | 173100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 70 | 20240117 | 173000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 71 | 20240117 | 172900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 72 | 20240117 | 172800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 73 | 20240117 | 172700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 74 | 20240117 | 172600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 75 | 20240117 | 172500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 76 | 20240117 | 172400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 77 | 20240117 | 172300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 78 | 20240117 | 172200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 79 | 20240117 | 172100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 80 | 20240117 | 172000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 81 | 20240117 | 171900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 82 | 20240117 | 171800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 83 | 20240117 | 171700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 84 | 20240117 | 171600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 85 | 20240117 | 171500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 86 | 20240117 | 171400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 87 | 20240117 | 171300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 88 | 20240117 | 171200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 89 | 20240117 | 171100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 90 | 20240117 | 171000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 91 | 20240117 | 170900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 92 | 20240117 | 170800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 93 | 20240117 | 170700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 94 | 20240117 | 170600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 95 | 20240117 | 170500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 96 | 20240117 | 170400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 97 | 20240117 | 170300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 98 | 20240117 | 170200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 99 | 20240117 | 170100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 100 | 20240117 | 170000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 101 | 20240117 | 165900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 102 | 20240117 | 165800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 103 | 20240117 | 165700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 104 | 20240117 | 165600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 105 | 20240117 | 165500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 106 | 20240117 | 165400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 107 | 20240117 | 165300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 108 | 20240117 | 165200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 109 | 20240117 | 165100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 110 | 20240117 | 165000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 111 | 20240117 | 164900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 112 | 20240117 | 164800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 113 | 20240117 | 164700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 114 | 20240117 | 164600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 115 | 20240117 | 164500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 116 | 20240117 | 164400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 117 | 20240117 | 164300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 118 | 20240117 | 164200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 119 | 20240117 | 164100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 120 | 20240117 | 164000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 121 | 20240117 | 163900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 122 | 20240117 | 163800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 123 | 20240117 | 163700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 124 | 20240117 | 163600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 125 | 20240117 | 163500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 126 | 20240117 | 163400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 127 | 20240117 | 163300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 128 | 20240117 | 163200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 129 | 20240117 | 163100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 130 | 20240117 | 163000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 131 | 20240117 | 162900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 132 | 20240117 | 162800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 133 | 20240117 | 162700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 134 | 20240117 | 162600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 135 | 20240117 | 162500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 136 | 20240117 | 162400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 137 | 20240117 | 162300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 138 | 20240117 | 162200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 139 | 20240117 | 162100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 140 | 20240117 | 162000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 141 | 20240117 | 161900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 142 | 20240117 | 161800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 143 | 20240117 | 161700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 144 | 20240117 | 161600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 145 | 20240117 | 161500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 146 | 20240117 | 161400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 147 | 20240117 | 161300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 148 | 20240117 | 161200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 149 | 20240117 | 161100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 150 | 20240117 | 161000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 151 | 20240117 | 160900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 152 | 20240117 | 160800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 153 | 20240117 | 160700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 154 | 20240117 | 160600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 155 | 20240117 | 160500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 156 | 20240117 | 160400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 157 | 20240117 | 160300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 158 | 20240117 | 160200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 159 | 20240117 | 160100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 160 | 20240117 | 160000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 161 | 20240117 | 155900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 162 | 20240117 | 155800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 163 | 20240117 | 155700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 164 | 20240117 | 155600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 165 | 20240117 | 155500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 166 | 20240117 | 155400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 167 | 20240117 | 155300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 168 | 20240117 | 155200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 169 | 20240117 | 155100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 170 | 20240117 | 155000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 171 | 20240117 | 154900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 172 | 20240117 | 154800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 173 | 20240117 | 154700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 174 | 20240117 | 154600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 175 | 20240117 | 154500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 176 | 20240117 | 154400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 177 | 20240117 | 154300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 178 | 20240117 | 154200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 179 | 20240117 | 154100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 180 | 20240117 | 154000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 181 | 20240117 | 153900 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 182 | 20240117 | 153800 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 183 | 20240117 | 153700 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 184 | 20240117 | 153600 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 185 | 20240117 | 153500 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 186 | 20240117 | 153400 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 187 | 20240117 | 153300 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 188 | 20240117 | 153200 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 189 | 20240117 | 153100 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 0 |
| 190 | 20240117 | 153000 | 2505758640 | 5940 | 5940 | 5940 | 5940 | 3989 |
| 191 | 20240117 | 152900 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 192 | 20240117 | 152800 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 193 | 20240117 | 152700 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 194 | 20240117 | 152600 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 195 | 20240117 | 152500 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 196 | 20240117 | 152400 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 197 | 20240117 | 152300 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 198 | 20240117 | 152200 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 199 | 20240117 | 152100 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 200 | 20240117 | 152000 | 2482063980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 201 | 20240117 | 151900 | 2482063980 | 5950 | 5920 | 5950 | 5890 | 4358 |
| 202 | 20240117 | 151800 | 2456334410 | 5950 | 5940 | 5950 | 5940 | 113 |
| 203 | 20240117 | 151700 | 2455663170 | 5920 | 5940 | 5940 | 5900 | 1371 |
| 204 | 20240117 | 151600 | 2447551510 | 5960 | 5960 | 5960 | 5940 | 2734 |
| 205 | 20240117 | 151500 | 2431267370 | 5960 | 5950 | 5960 | 5910 | 1029 |
| 206 | 20240117 | 151400 | 2425143230 | 5950 | 5940 | 5950 | 5940 | 1000 |
| 207 | 20240117 | 151300 | 2419195800 | 5900 | 5910 | 5910 | 5900 | 350 |
| 208 | 20240117 | 151200 | 2417129990 | 5940 | 5940 | 5940 | 5940 | 8 |
| 209 | 20240117 | 151100 | 2417082470 | 5950 | 5950 | 5950 | 5950 | 1 |
| 210 | 20240117 | 151000 | 2417076520 | 5910 | 5930 | 5950 | 5910 | 1033 |
| 211 | 20240117 | 150900 | 2410934020 | 5930 | 5930 | 5930 | 5930 | 67 |
| 212 | 20240117 | 150800 | 2410536710 | 5950 | 5910 | 5950 | 5910 | 476 |
| 213 | 20240117 | 150700 | 2407721670 | 5950 | 5910 | 5950 | 5910 | 71 |
| 214 | 20240117 | 150600 | 2407299260 | 5960 | 5950 | 5960 | 5900 | 1344 |
| 215 | 20240117 | 150500 | 2399320400 | 5950 | 5950 | 5950 | 5950 | 337 |
| 216 | 20240117 | 150400 | 2397315250 | 5950 | 5930 | 5950 | 5930 | 1180 |
| 217 | 20240117 | 150300 | 2390303950 | 5930 | 5930 | 5930 | 5930 | 337 |
| 218 | 20240117 | 150200 | 2388305540 | 5930 | 5910 | 5930 | 5900 | 1776 |
| 219 | 20240117 | 150100 | 2377800840 | 5910 | 5910 | 5920 | 5910 | 212 |
| 220 | 20240117 | 150000 | 2376547730 | 5920 | 5880 | 5920 | 5880 | 1101 |
| 221 | 20240117 | 145900 | 2370044600 | 5890 | 5870 | 5910 | 5870 | 1070 |
| 222 | 20240117 | 145800 | 2363761550 | 5880 | 5890 | 5890 | 5880 | 2316 |
| 223 | 20240117 | 145700 | 2350129380 | 5890 | 5890 | 5900 | 5890 | 266 |
| 224 | 20240117 | 145600 | 2348561940 | 5890 | 5890 | 5900 | 5890 | 340 |
| 225 | 20240117 | 145500 | 2346558510 | 5890 | 5900 | 5900 | 5890 | 1067 |
| 226 | 20240117 | 145400 | 2340268800 | 5900 | 5890 | 5900 | 5880 | 1215 |
| 227 | 20240117 | 145300 | 2333105450 | 5890 | 5900 | 5900 | 5890 | 1655 |
| 228 | 20240117 | 145200 | 2323350900 | 5900 | 5870 | 5900 | 5870 | 1920 |
| 229 | 20240117 | 145100 | 2312046160 | 5880 | 5860 | 5880 | 5860 | 311 |
| 230 | 20240117 | 145000 | 2310220230 | 5870 | 5880 | 5880 | 5860 | 356 |
| 231 | 20240117 | 144900 | 2308132170 | 5870 | 5870 | 5880 | 5860 | 529 |
| 232 | 20240117 | 144800 | 2305028040 | 5870 | 5870 | 5870 | 5850 | 285 |
| 233 | 20240117 | 144700 | 2303356960 | 5860 | 5860 | 5870 | 5850 | 663 |
| 234 | 20240117 | 144600 | 2299474020 | 5860 | 5860 | 5860 | 5860 | 308 |
| 235 | 20240117 | 144500 | 2297669140 | 5860 | 5860 | 5870 | 5850 | 394 |
| 236 | 20240117 | 144400 | 2295360170 | 5850 | 5860 | 5900 | 5850 | 214 |
| 237 | 20240117 | 144300 | 2294106740 | 5860 | 5870 | 5880 | 5860 | 287 |
| 238 | 20240117 | 144200 | 2292423910 | 5870 | 5860 | 5870 | 5850 | 434 |
| 239 | 20240117 | 144100 | 2289880850 | 5860 | 5870 | 5870 | 5860 | 349 |
| 240 | 20240117 | 144000 | 2287835150 | 5860 | 5860 | 5860 | 5850 | 266 |
| 241 | 20240117 | 143900 | 2286276830 | 5860 | 5860 | 5860 | 5850 | 352 |
| 242 | 20240117 | 143800 | 2284216400 | 5860 | 5850 | 5910 | 5850 | 2311 |
| 243 | 20240117 | 143700 | 2270633460 | 5850 | 5850 | 5860 | 5850 | 480 |
| 244 | 20240117 | 143600 | 2267825260 | 5860 | 5860 | 5860 | 5850 | 1013 |
| 245 | 20240117 | 143500 | 2261893670 | 5860 | 5850 | 5870 | 5850 | 337 |
| 246 | 20240117 | 143400 | 2259918640 | 5850 | 5860 | 5870 | 5850 | 1329 |
| 247 | 20240117 | 143300 | 2252139500 | 5860 | 5860 | 5870 | 5850 | 808 |
| 248 | 20240117 | 143200 | 2247402440 | 5860 | 5850 | 5860 | 5850 | 524 |
| 249 | 20240117 | 143100 | 2244333090 | 5860 | 5880 | 5880 | 5850 | 919 |
| 250 | 20240117 | 143000 | 2238949110 | 5870 | 5850 | 5870 | 5830 | 2766 |
| 251 | 20240117 | 142900 | 2222744210 | 5850 | 5870 | 5870 | 5830 | 11872 |
| 252 | 20240117 | 142800 | 2153290360 | 5870 | 5860 | 5870 | 5860 | 681 |
| 253 | 20240117 | 142700 | 2149297660 | 5860 | 5870 | 5870 | 5860 | 606 |
| 254 | 20240117 | 142600 | 2145746350 | 5860 | 5870 | 5870 | 5860 | 3790 |
| 255 | 20240117 | 142500 | 2123529010 | 5870 | 5870 | 5880 | 5870 | 556 |
| 256 | 20240117 | 142400 | 2120264280 | 5870 | 5870 | 5880 | 5870 | 333 |
| 257 | 20240117 | 142300 | 2118309340 | 5870 | 5870 | 5880 | 5870 | 349 |
| 258 | 20240117 | 142200 | 2116259920 | 5870 | 5870 | 5870 | 5860 | 335 |
| 259 | 20240117 | 142100 | 2114295860 | 5870 | 5870 | 5870 | 5860 | 531 |
| 260 | 20240117 | 142000 | 2111181500 | 5860 | 5870 | 5870 | 5860 | 480 |
| 261 | 20240117 | 141900 | 2108364360 | 5870 | 5870 | 5880 | 5870 | 440 |
| 262 | 20240117 | 141800 | 2105781220 | 5870 | 5870 | 5880 | 5870 | 316 |
| 263 | 20240117 | 141700 | 2103926160 | 5880 | 5870 | 5880 | 5870 | 306 |
| 264 | 20240117 | 141600 | 2102129530 | 5870 | 5870 | 5870 | 5870 | 619 |
| 265 | 20240117 | 141500 | 2098496000 | 5870 | 5870 | 5880 | 5870 | 519 |
| 266 | 20240117 | 141400 | 2095449040 | 5880 | 5870 | 5880 | 5870 | 270 |
| 267 | 20240117 | 141300 | 2093864090 | 5870 | 5870 | 5880 | 5870 | 336 |
| 268 | 20240117 | 141200 | 2091891660 | 5870 | 5860 | 5880 | 5860 | 1167 |
| 269 | 20240117 | 141100 | 2085047860 | 5870 | 5860 | 5870 | 5860 | 1073 |
| 270 | 20240117 | 141000 | 2078751060 | 5860 | 5870 | 5870 | 5860 | 771 |
| 271 | 20240117 | 140900 | 2074231370 | 5870 | 5870 | 5880 | 5870 | 4458 |
| 272 | 20240117 | 140800 | 2048061980 | 5870 | 5870 | 5880 | 5870 | 394 |
| 273 | 20240117 | 140700 | 2045749100 | 5870 | 5880 | 5880 | 5870 | 535 |
| 274 | 20240117 | 140600 | 2042605900 | 5880 | 5880 | 5910 | 5880 | 510 |
| 275 | 20240117 | 140500 | 2039604300 | 5890 | 5890 | 5890 | 5880 | 1969 |
| 276 | 20240117 | 140400 | 2028018570 | 5900 | 5890 | 5910 | 5890 | 231 |
| 277 | 20240117 | 140300 | 2026657910 | 5880 | 5890 | 5900 | 5880 | 1221 |
| 278 | 20240117 | 140200 | 2019467760 | 5890 | 5880 | 5890 | 5880 | 272 |
| 279 | 20240117 | 140100 | 2017867880 | 5880 | 5890 | 5890 | 5880 | 354 |
| 280 | 20240117 | 140000 | 2015785790 | 5890 | 5890 | 5900 | 5880 | 2041 |
| 281 | 20240117 | 135900 | 2003766160 | 5890 | 5910 | 5910 | 5890 | 278 |
| 282 | 20240117 | 135800 | 2002128720 | 5890 | 5890 | 5910 | 5890 | 433 |
| 283 | 20240117 | 135700 | 1999577130 | 5890 | 5910 | 5910 | 5890 | 522 |
| 284 | 20240117 | 135600 | 1996500160 | 5900 | 5910 | 5910 | 5890 | 2105 |
| 285 | 20240117 | 135500 | 1984080760 | 5900 | 5900 | 5910 | 5900 | 304 |
| 286 | 20240117 | 135400 | 1982285690 | 5900 | 5900 | 5900 | 5900 | 0 |
| 287 | 20240117 | 135300 | 1982285690 | 5900 | 5920 | 5920 | 5900 | 2398 |
| 288 | 20240117 | 135200 | 1968134550 | 5930 | 5930 | 5930 | 5930 | 23 |
| 289 | 20240117 | 135100 | 1967998160 | 5930 | 5930 | 5930 | 5930 | 93 |
| 290 | 20240117 | 135000 | 1967446670 | 5940 | 5940 | 5940 | 5940 | 1421 |
| 291 | 20240117 | 134900 | 1959005930 | 5940 | 5940 | 5940 | 5940 | 50 |
| 292 | 20240117 | 134800 | 1958708930 | 5940 | 5940 | 5940 | 5940 | 51 |
| 293 | 20240117 | 134700 | 1958405990 | 5940 | 5940 | 5940 | 5940 | 2 |
| 294 | 20240117 | 134600 | 1958394110 | 5940 | 5930 | 5940 | 5930 | 239 |
| 295 | 20240117 | 134500 | 1956976830 | 5920 | 5920 | 5930 | 5920 | 514 |
| 296 | 20240117 | 134400 | 1953933940 | 5920 | 5920 | 5920 | 5920 | 0 |
| 297 | 20240117 | 134300 | 1953933940 | 5920 | 5920 | 5920 | 5920 | 28 |
| 298 | 20240117 | 134200 | 1953768180 | 5930 | 5900 | 5930 | 5900 | 379 |
| 299 | 20240117 | 134100 | 1951524560 | 5920 | 5920 | 5920 | 5920 | 19 |
| 300 | 20240117 | 134000 | 1951412080 | 5920 | 5920 | 5920 | 5920 | 10 |
| 301 | 20240117 | 133900 | 1951352880 | 5930 | 5890 | 5930 | 5890 | 64 |
| 302 | 20240117 | 133800 | 1950975840 | 5890 | 5890 | 5890 | 5890 | 400 |
| 303 | 20240117 | 133700 | 1948619840 | 5930 | 5920 | 5930 | 5900 | 5003 |
| 304 | 20240117 | 133600 | 1919101970 | 5930 | 5930 | 5930 | 5930 | 410 |
| 305 | 20240117 | 133500 | 1916670670 | 5930 | 5900 | 5930 | 5900 | 329 |
| 306 | 20240117 | 133400 | 1914729540 | 5900 | 5900 | 5900 | 5900 | 0 |
| 307 | 20240117 | 133300 | 1914729540 | 5900 | 5930 | 5930 | 5900 | 3 |
| 308 | 20240117 | 133200 | 1914711780 | 5940 | 5940 | 5940 | 5940 | 46 |
| 309 | 20240117 | 133100 | 1914438540 | 5940 | 5940 | 5940 | 5940 | 1 |
| 310 | 20240117 | 133000 | 1914432600 | 5940 | 5940 | 5940 | 5940 | 1 |
| 311 | 20240117 | 132900 | 1914426660 | 5910 | 5930 | 5930 | 5900 | 4157 |
| 312 | 20240117 | 132800 | 1889821220 | 5930 | 5940 | 5940 | 5930 | 317 |
| 313 | 20240117 | 132700 | 1887941190 | 5940 | 5950 | 5950 | 5940 | 225 |
| 314 | 20240117 | 132600 | 1886604660 | 5950 | 5950 | 5950 | 5950 | 0 |
| 315 | 20240117 | 132500 | 1886604660 | 5950 | 5950 | 5950 | 5930 | 73 |
| 316 | 20240117 | 132400 | 1886171710 | 5940 | 5940 | 5940 | 5940 | 50 |
| 317 | 20240117 | 132300 | 1885874710 | 5950 | 5950 | 5950 | 5950 | 25 |
| 318 | 20240117 | 132200 | 1885725960 | 5930 | 5950 | 5950 | 5920 | 270 |
| 319 | 20240117 | 132100 | 1884125860 | 5950 | 5950 | 5950 | 5950 | 0 |
| 320 | 20240117 | 132000 | 1884125860 | 5950 | 5950 | 5950 | 5920 | 1160 |
| 321 | 20240117 | 131900 | 1877249590 | 5950 | 5950 | 5950 | 5950 | 1054 |
| 322 | 20240117 | 131800 | 1870978290 | 5950 | 5950 | 5950 | 5950 | 60 |
| 323 | 20240117 | 131700 | 1870621290 | 5950 | 5950 | 5950 | 5930 | 545 |
| 324 | 20240117 | 131600 | 1867382540 | 5950 | 5950 | 5950 | 5950 | 2 |
| 325 | 20240117 | 131500 | 1867370640 | 5950 | 5950 | 5950 | 5950 | 6 |
| 326 | 20240117 | 131400 | 1867334940 | 5950 | 5930 | 5950 | 5930 | 1461 |
| 327 | 20240117 | 131300 | 1858651820 | 5930 | 5930 | 5930 | 5930 | 2197 |
| 328 | 20240117 | 131200 | 1845623610 | 5930 | 5940 | 5950 | 5930 | 1513 |
| 329 | 20240117 | 131100 | 1836648480 | 5960 | 5960 | 5960 | 5960 | 0 |
| 330 | 20240117 | 131000 | 1836648480 | 5960 | 5960 | 5960 | 5950 | 185 |
| 331 | 20240117 | 130900 | 1835547710 | 5940 | 5940 | 5940 | 5940 | 4 |
| 332 | 20240117 | 130800 | 1835523950 | 5970 | 5970 | 5970 | 5970 | 50 |
| 333 | 20240117 | 130700 | 1835225450 | 5970 | 5960 | 5970 | 5960 | 243 |
| 334 | 20240117 | 130600 | 1833776750 | 5960 | 5960 | 5960 | 5960 | 1 |
| 335 | 20240117 | 130500 | 1833770790 | 5960 | 5940 | 5980 | 5930 | 1317 |
| 336 | 20240117 | 130400 | 1825927150 | 5950 | 5950 | 5950 | 5950 | 0 |
| 337 | 20240117 | 130300 | 1825927150 | 5950 | 5960 | 5960 | 5940 | 1074 |
| 338 | 20240117 | 130200 | 1819546140 | 5940 | 5950 | 5950 | 5940 | 2305 |
| 339 | 20240117 | 130100 | 1805831450 | 5950 | 5960 | 5960 | 5950 | 1079 |
| 340 | 20240117 | 130000 | 1799408740 | 5960 | 5970 | 5970 | 5950 | 3078 |
| 341 | 20240117 | 125900 | 1781072190 | 5970 | 5960 | 5970 | 5950 | 1002 |
| 342 | 20240117 | 125800 | 1775105260 | 5950 | 5970 | 5970 | 5950 | 445 |
| 343 | 20240117 | 125700 | 1772457490 | 5970 | 5970 | 5970 | 5950 | 849 |
| 344 | 20240117 | 125600 | 1767403710 | 5990 | 5970 | 5990 | 5970 | 304 |
| 345 | 20240117 | 125500 | 1765588330 | 5970 | 5970 | 6000 | 5970 | 526 |
| 346 | 20240117 | 125400 | 1762448080 | 6000 | 5970 | 6000 | 5970 | 1037 |
| 347 | 20240117 | 125300 | 1756238040 | 5970 | 5970 | 5970 | 5960 | 1328 |
| 348 | 20240117 | 125200 | 1748311320 | 5980 | 5980 | 5980 | 5980 | 106 |
| 349 | 20240117 | 125100 | 1747677440 | 5980 | 5960 | 5980 | 5960 | 1251 |
| 350 | 20240117 | 125000 | 1740209370 | 5960 | 5960 | 5970 | 5960 | 2577 |
| 351 | 20240117 | 124900 | 1724848810 | 5960 | 5970 | 5970 | 5960 | 723 |
| 352 | 20240117 | 124800 | 1720539070 | 5970 | 5970 | 5970 | 5970 | 200 |
| 353 | 20240117 | 124700 | 1719345070 | 5980 | 5970 | 5980 | 5970 | 236 |
| 354 | 20240117 | 124600 | 1717935790 | 5970 | 5970 | 5970 | 5970 | 130 |
| 355 | 20240117 | 124500 | 1717159690 | 5970 | 5980 | 5980 | 5970 | 330 |
| 356 | 20240117 | 124400 | 1715186540 | 5980 | 5980 | 5980 | 5950 | 23 |
| 357 | 20240117 | 124300 | 1715049090 | 6000 | 5990 | 6000 | 5990 | 138 |
| 358 | 20240117 | 124200 | 1714221510 | 6010 | 6010 | 6020 | 6010 | 104 |
| 359 | 20240117 | 124100 | 1713595750 | 6010 | 5940 | 6010 | 5920 | 28524 |
| 360 | 20240117 | 124000 | 1543006430 | 5940 | 5920 | 5940 | 5920 | 3177 |
| 361 | 20240117 | 123900 | 1524157930 | 5920 | 5910 | 5920 | 5910 | 1646 |
| 362 | 20240117 | 123800 | 1514420100 | 5910 | 5910 | 5910 | 5910 | 1 |
| 363 | 20240117 | 123700 | 1514414190 | 5900 | 5900 | 5900 | 5900 | 150 |
| 364 | 20240117 | 123600 | 1513529190 | 5900 | 5900 | 5900 | 5900 | 200 |
| 365 | 20240117 | 123500 | 1512349190 | 5900 | 5900 | 5900 | 5900 | 50 |
| 366 | 20240117 | 123400 | 1512054190 | 5890 | 5890 | 5890 | 5890 | 123 |
| 367 | 20240117 | 123300 | 1511329720 | 5890 | 5890 | 5890 | 5890 | 872 |
| 368 | 20240117 | 123200 | 1506193640 | 5890 | 5890 | 5890 | 5890 | 280 |
| 369 | 20240117 | 123100 | 1504544440 | 5890 | 5890 | 5890 | 5890 | 680 |
| 370 | 20240117 | 123000 | 1500539240 | 5900 | 5900 | 5900 | 5900 | 554 |
| 371 | 20240117 | 122900 | 1497270640 | 5880 | 5880 | 5880 | 5880 | 5 |
| 372 | 20240117 | 122800 | 1497241240 | 5870 | 5870 | 5870 | 5870 | 0 |
| 373 | 20240117 | 122700 | 1497241240 | 5870 | 5870 | 5870 | 5870 | 0 |
| 374 | 20240117 | 122600 | 1497241240 | 5870 | 5870 | 5870 | 5870 | 246 |
| 375 | 20240117 | 122500 | 1495797220 | 5890 | 5890 | 5890 | 5890 | 1 |
| 376 | 20240117 | 122400 | 1495791330 | 5890 | 5870 | 5890 | 5850 | 846 |
| 377 | 20240117 | 122300 | 1490839850 | 5850 | 5880 | 5880 | 5850 | 2000 |
| 378 | 20240117 | 122200 | 1479132680 | 5900 | 5900 | 5900 | 5900 | 0 |
| 379 | 20240117 | 122100 | 1479132680 | 5900 | 5890 | 5900 | 5890 | 1523 |
| 380 | 20240117 | 122000 | 1470157310 | 5860 | 5860 | 5860 | 5860 | 2631 |
| 381 | 20240117 | 121900 | 1454739650 | 5860 | 5870 | 5870 | 5860 | 110 |
| 382 | 20240117 | 121800 | 1454094450 | 5860 | 5870 | 5870 | 5860 | 100 |
| 383 | 20240117 | 121700 | 1453507940 | 5870 | 5880 | 5880 | 5870 | 244 |
| 384 | 20240117 | 121600 | 1452073520 | 5880 | 5870 | 5880 | 5870 | 384 |
| 385 | 20240117 | 121500 | 1449819430 | 5870 | 5880 | 5880 | 5870 | 158 |
| 386 | 20240117 | 121400 | 1448891220 | 5870 | 5870 | 5870 | 5870 | 12 |
| 387 | 20240117 | 121300 | 1448820780 | 5870 | 5880 | 5880 | 5870 | 1044 |
| 388 | 20240117 | 121200 | 1442692050 | 5870 | 5870 | 5870 | 5870 | 1624 |
| 389 | 20240117 | 121100 | 1433159170 | 5870 | 5870 | 5870 | 5870 | 300 |
| 390 | 20240117 | 121000 | 1431398170 | 5870 | 5870 | 5870 | 5870 | 385 |
| 391 | 20240117 | 120900 | 1429138220 | 5870 | 5870 | 5870 | 5870 | 315 |
| 392 | 20240117 | 120800 | 1427289170 | 5890 | 5900 | 5900 | 5890 | 14 |
| 393 | 20240117 | 120700 | 1427206690 | 5870 | 5870 | 5870 | 5870 | 173 |
| 394 | 20240117 | 120600 | 1426191180 | 5900 | 5900 | 5900 | 5900 | 21 |
| 395 | 20240117 | 120500 | 1426067280 | 5900 | 5900 | 5900 | 5900 | 1 |
| 396 | 20240117 | 120400 | 1426061380 | 5900 | 5900 | 5900 | 5900 | 1 |
| 397 | 20240117 | 120300 | 1426055480 | 5870 | 5880 | 5880 | 5870 | 461 |
| 398 | 20240117 | 120200 | 1423348770 | 5880 | 5900 | 5900 | 5880 | 774 |
| 399 | 20240117 | 120100 | 1418794020 | 5900 | 5890 | 5900 | 5890 | 607 |
| 400 | 20240117 | 120000 | 1415217720 | 5900 | 5900 | 5910 | 5900 | 450 |
| 401 | 20240117 | 115900 | 1412562630 | 5900 | 5910 | 5910 | 5900 | 509 |
| 402 | 20240117 | 115800 | 1409555450 | 5920 | 5890 | 5920 | 5890 | 368 |
| 403 | 20240117 | 115700 | 1407387000 | 5890 | 5890 | 5890 | 5890 | 734 |
| 404 | 20240117 | 115600 | 1403063740 | 5900 | 5900 | 5900 | 5900 | 254 |
| 405 | 20240117 | 115500 | 1401565140 | 5900 | 5920 | 5920 | 5900 | 319 |
| 406 | 20240117 | 115400 | 1399676860 | 5920 | 5920 | 5920 | 5920 | 0 |
| 407 | 20240117 | 115300 | 1399676860 | 5920 | 5920 | 5920 | 5920 | 1507 |
| 408 | 20240117 | 115200 | 1390755420 | 5920 | 5880 | 5940 | 5880 | 6104 |
| 409 | 20240117 | 115100 | 1354615510 | 5860 | 5860 | 5860 | 5860 | 0 |
| 410 | 20240117 | 115000 | 1354615510 | 5860 | 5870 | 5880 | 5850 | 2332 |
| 411 | 20240117 | 114900 | 1340962420 | 5870 | 5870 | 5870 | 5870 | 404 |
| 412 | 20240117 | 114800 | 1338590940 | 5860 | 5860 | 5870 | 5860 | 4334 |
| 413 | 20240117 | 114700 | 1313188430 | 5860 | 5870 | 5870 | 5860 | 851 |
| 414 | 20240117 | 114600 | 1308193160 | 5870 | 5880 | 5880 | 5870 | 751 |
| 415 | 20240117 | 114500 | 1303777720 | 5880 | 5880 | 5880 | 5880 | 293 |
| 416 | 20240117 | 114400 | 1302054880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 417 | 20240117 | 114300 | 1302054880 | 5880 | 5880 | 5880 | 5880 | 36 |
| 418 | 20240117 | 114200 | 1301843200 | 5880 | 5880 | 5880 | 5880 | 30 |
| 419 | 20240117 | 114100 | 1301666800 | 5890 | 5890 | 5890 | 5890 | 0 |
| 420 | 20240117 | 114000 | 1301666800 | 5890 | 5890 | 5890 | 5890 | 1 |
| 421 | 20240117 | 113900 | 1301660910 | 5880 | 5860 | 5880 | 5860 | 259 |
| 422 | 20240117 | 113800 | 1300140590 | 5860 | 5880 | 5880 | 5860 | 632 |
| 423 | 20240117 | 113700 | 1296433570 | 5870 | 5870 | 5870 | 5870 | 0 |
| 424 | 20240117 | 113600 | 1296433570 | 5870 | 5880 | 5880 | 5870 | 5001 |
| 425 | 20240117 | 113500 | 1267063420 | 5880 | 5880 | 5880 | 5880 | 498 |
| 426 | 20240117 | 113400 | 1264135180 | 5890 | 5890 | 5900 | 5890 | 340 |
| 427 | 20240117 | 113300 | 1262131140 | 5890 | 5880 | 5890 | 5880 | 210 |
| 428 | 20240117 | 113200 | 1260895460 | 5890 | 5890 | 5890 | 5890 | 47 |
| 429 | 20240117 | 113100 | 1260618630 | 5900 | 5890 | 5900 | 5870 | 855 |
| 430 | 20240117 | 113000 | 1255591880 | 5890 | 5900 | 5900 | 5890 | 1001 |
| 431 | 20240117 | 112900 | 1249695980 | 5900 | 5900 | 5900 | 5900 | 1 |
| 432 | 20240117 | 112800 | 1249690080 | 5890 | 5890 | 5890 | 5890 | 106 |
| 433 | 20240117 | 112700 | 1249065740 | 5890 | 5890 | 5890 | 5890 | 18 |
| 434 | 20240117 | 112600 | 1248959720 | 5890 | 5890 | 5890 | 5890 | 0 |
| 435 | 20240117 | 112500 | 1248959720 | 5890 | 5890 | 5890 | 5890 | 1 |
| 436 | 20240117 | 112400 | 1248953830 | 5880 | 5890 | 5890 | 5880 | 812 |
| 437 | 20240117 | 112300 | 1244178880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 438 | 20240117 | 112200 | 1244178880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 439 | 20240117 | 112100 | 1244178880 | 5880 | 5890 | 5900 | 5880 | 1805 |
| 440 | 20240117 | 112000 | 1233556130 | 5890 | 5900 | 5900 | 5890 | 688 |
| 441 | 20240117 | 111900 | 1229499680 | 5900 | 5910 | 5910 | 5900 | 110 |
| 442 | 20240117 | 111800 | 1228850670 | 5900 | 5910 | 5910 | 5900 | 332 |
| 443 | 20240117 | 111700 | 1226890370 | 5900 | 5910 | 5910 | 5900 | 780 |
| 444 | 20240117 | 111600 | 1222283370 | 5910 | 5910 | 5910 | 5900 | 27 |
| 445 | 20240117 | 111500 | 1222123850 | 5910 | 5910 | 5910 | 5900 | 1068 |
| 446 | 20240117 | 111400 | 1215821970 | 5910 | 5920 | 5920 | 5910 | 124 |
| 447 | 20240117 | 111300 | 1215088130 | 5910 | 5920 | 5920 | 5910 | 12 |
| 448 | 20240117 | 111200 | 1215017190 | 5930 | 5930 | 5930 | 5930 | 174 |
| 449 | 20240117 | 111100 | 1213985370 | 5920 | 5920 | 5920 | 5920 | 0 |
| 450 | 20240117 | 111000 | 1213985370 | 5920 | 5920 | 5920 | 5910 | 3187 |
| 451 | 20240117 | 110900 | 1195120030 | 5910 | 5900 | 5910 | 5900 | 3070 |
| 452 | 20240117 | 110800 | 1177000460 | 5900 | 5900 | 5900 | 5900 | 16 |
| 453 | 20240117 | 110700 | 1176906060 | 5900 | 5900 | 5900 | 5900 | 450 |
| 454 | 20240117 | 110600 | 1174251060 | 5900 | 5900 | 5900 | 5890 | 600 |
| 455 | 20240117 | 110500 | 1170713060 | 5900 | 5910 | 5910 | 5900 | 276 |
| 456 | 20240117 | 110400 | 1169084650 | 5910 | 5910 | 5920 | 5910 | 1474 |
| 457 | 20240117 | 110300 | 1160372700 | 5910 | 5910 | 5910 | 5910 | 30 |
| 458 | 20240117 | 110200 | 1160195400 | 5910 | 5910 | 5910 | 5910 | 31 |
| 459 | 20240117 | 110100 | 1160012190 | 5920 | 5910 | 5920 | 5910 | 505 |
| 460 | 20240117 | 110000 | 1157027590 | 5910 | 5910 | 5910 | 5910 | 0 |
| 461 | 20240117 | 105900 | 1157027590 | 5910 | 5920 | 5920 | 5910 | 4 |
| 462 | 20240117 | 105800 | 1157003920 | 5920 | 5900 | 5920 | 5900 | 107 |
| 463 | 20240117 | 105700 | 1156370620 | 5900 | 5910 | 5910 | 5900 | 84 |
| 464 | 20240117 | 105600 | 1155874920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 465 | 20240117 | 105500 | 1155874920 | 5910 | 5910 | 5910 | 5910 | 426 |
| 466 | 20240117 | 105400 | 1153357260 | 5910 | 5920 | 5920 | 5910 | 611 |
| 467 | 20240117 | 105300 | 1149744810 | 5920 | 5910 | 5920 | 5880 | 4034 |
| 468 | 20240117 | 105200 | 1125973120 | 5910 | 5910 | 5910 | 5910 | 273 |
| 469 | 20240117 | 105100 | 1124359690 | 5920 | 5930 | 5930 | 5920 | 208 |
| 470 | 20240117 | 105000 | 1123126360 | 5930 | 5930 | 5930 | 5930 | 552 |
| 471 | 20240117 | 104900 | 1119853000 | 5930 | 5930 | 5930 | 5930 | 118 |
| 472 | 20240117 | 104800 | 1119153260 | 5930 | 5930 | 5930 | 5930 | 123 |
| 473 | 20240117 | 104700 | 1118423870 | 5930 | 5930 | 5930 | 5930 | 0 |
| 474 | 20240117 | 104600 | 1118423870 | 5930 | 5920 | 5930 | 5920 | 1117 |
| 475 | 20240117 | 104500 | 1111811220 | 5920 | 5920 | 5920 | 5920 | 1 |
| 476 | 20240117 | 104400 | 1111805300 | 5890 | 5910 | 5910 | 5860 | 14446 |
| 477 | 20240117 | 104300 | 1026858200 | 5900 | 5920 | 5920 | 5900 | 7357 |
| 478 | 20240117 | 104200 | 983407240 | 5920 | 5930 | 5930 | 5920 | 143 |
| 479 | 20240117 | 104100 | 982560650 | 5930 | 5930 | 5930 | 5930 | 188 |
| 480 | 20240117 | 104000 | 981445810 | 5930 | 5950 | 5950 | 5930 | 4219 |
| 481 | 20240117 | 103900 | 956412550 | 5950 | 5950 | 5950 | 5950 | 333 |
| 482 | 20240117 | 103800 | 954431200 | 5950 | 5950 | 5950 | 5950 | 0 |
| 483 | 20240117 | 103700 | 954431200 | 5950 | 5940 | 5950 | 5940 | 592 |
| 484 | 20240117 | 103600 | 950909500 | 5950 | 5940 | 5950 | 5940 | 110 |
| 485 | 20240117 | 103500 | 950255020 | 5940 | 5950 | 5950 | 5940 | 298 |
| 486 | 20240117 | 103400 | 948482320 | 5950 | 5950 | 5950 | 5950 | 11 |
| 487 | 20240117 | 103300 | 948416870 | 5950 | 5950 | 5950 | 5950 | 208 |
| 488 | 20240117 | 103200 | 947179270 | 5950 | 5950 | 5950 | 5950 | 204 |
| 489 | 20240117 | 103100 | 945965470 | 5950 | 5950 | 5960 | 5950 | 613 |
| 490 | 20240117 | 103000 | 942318000 | 5960 | 5960 | 5960 | 5960 | 36 |
| 491 | 20240117 | 102900 | 942103440 | 5960 | 5950 | 5960 | 5950 | 231 |
| 492 | 20240117 | 102800 | 940728680 | 5950 | 5950 | 5950 | 5950 | 546 |
| 493 | 20240117 | 102700 | 937479980 | 5960 | 5960 | 5960 | 5950 | 2995 |
| 494 | 20240117 | 102600 | 919644780 | 5950 | 5950 | 5950 | 5950 | 1 |
| 495 | 20240117 | 102500 | 919638830 | 5970 | 5970 | 5970 | 5970 | 0 |
| 496 | 20240117 | 102400 | 919638830 | 5970 | 5970 | 5970 | 5960 | 809 |
| 497 | 20240117 | 102300 | 914817170 | 5970 | 5950 | 5970 | 5950 | 936 |
| 498 | 20240117 | 102200 | 909244700 | 5950 | 5950 | 5950 | 5950 | 98 |
| 499 | 20240117 | 102100 | 908661600 | 5940 | 5930 | 5940 | 5930 | 444 |
| 500 | 20240117 | 102000 | 906026760 | 5930 | 5910 | 5930 | 5900 | 2015 |
| 501 | 20240117 | 101900 | 894133350 | 5910 | 5920 | 5920 | 5910 | 900 |
| 502 | 20240117 | 101800 | 888813380 | 5960 | 5960 | 5960 | 5960 | 1 |
| 503 | 20240117 | 101700 | 888807420 | 5910 | 5960 | 5960 | 5910 | 96 |
| 504 | 20240117 | 101600 | 888235310 | 5960 | 5910 | 5980 | 5910 | 2232 |
| 505 | 20240117 | 101500 | 874919370 | 5900 | 5920 | 5940 | 5900 | 1271 |
| 506 | 20240117 | 101400 | 867404850 | 5940 | 5930 | 5940 | 5920 | 659 |
| 507 | 20240117 | 101300 | 863502600 | 5920 | 5950 | 5950 | 5920 | 1007 |
| 508 | 20240117 | 101200 | 857528880 | 5950 | 5950 | 5950 | 5940 | 1075 |
| 509 | 20240117 | 101100 | 851132700 | 5980 | 5960 | 5980 | 5960 | 798 |
| 510 | 20240117 | 101000 | 846365510 | 5960 | 5980 | 5980 | 5960 | 2 |
| 511 | 20240117 | 100900 | 846353570 | 5930 | 5950 | 5990 | 5910 | 2468 |
| 512 | 20240117 | 100800 | 831649100 | 5950 | 5940 | 5950 | 5900 | 2243 |
| 513 | 20240117 | 100700 | 818303380 | 5950 | 5910 | 5950 | 5900 | 1802 |
| 514 | 20240117 | 100600 | 807661300 | 5910 | 5930 | 5970 | 5910 | 631 |
| 515 | 20240117 | 100500 | 803925690 | 5920 | 5970 | 5970 | 5920 | 50 |
| 516 | 20240117 | 100400 | 803627290 | 5980 | 5980 | 5980 | 5920 | 427 |
| 517 | 20240117 | 100300 | 801093350 | 5920 | 5970 | 5990 | 5910 | 2208 |
| 518 | 20240117 | 100200 | 787984720 | 5990 | 5970 | 5990 | 5970 | 60 |
| 519 | 20240117 | 100100 | 787626500 | 6000 | 5970 | 6000 | 5970 | 449 |
| 520 | 20240117 | 100000 | 784935050 | 5970 | 5990 | 5990 | 5970 | 2568 |
| 521 | 20240117 | 095900 | 769582490 | 5990 | 5990 | 5990 | 5980 | 2106 |
| 522 | 20240117 | 095800 | 756987570 | 5990 | 5990 | 5990 | 5990 | 429 |
| 523 | 20240117 | 095700 | 754417860 | 5980 | 6000 | 6010 | 5980 | 251 |
| 524 | 20240117 | 095600 | 752916200 | 6000 | 5990 | 6000 | 5980 | 2120 |
| 525 | 20240117 | 095500 | 740208580 | 5990 | 6000 | 6000 | 5980 | 125 |
| 526 | 20240117 | 095400 | 739459710 | 6000 | 6000 | 6000 | 6000 | 3 |
| 527 | 20240117 | 095300 | 739441710 | 6010 | 5990 | 6010 | 5980 | 20 |
| 528 | 20240117 | 095200 | 739321850 | 5990 | 6010 | 6010 | 5980 | 170 |
| 529 | 20240117 | 095100 | 738303670 | 5980 | 6000 | 6020 | 5980 | 1503 |
| 530 | 20240117 | 095000 | 729295630 | 5990 | 6000 | 6000 | 5980 | 1518 |
| 531 | 20240117 | 094900 | 720207860 | 6000 | 5980 | 6000 | 5980 | 69 |
| 532 | 20240117 | 094800 | 719795000 | 5980 | 6000 | 6000 | 5880 | 8310 |
| 533 | 20240117 | 094700 | 670531740 | 6000 | 6000 | 6000 | 5970 | 758 |
| 534 | 20240117 | 094600 | 665984070 | 5970 | 5960 | 5970 | 5960 | 586 |
| 535 | 20240117 | 094500 | 662487460 | 5970 | 5990 | 5990 | 5960 | 1492 |
| 536 | 20240117 | 094400 | 653563200 | 5980 | 5970 | 5980 | 5970 | 295 |
| 537 | 20240117 | 094300 | 651799540 | 5970 | 5960 | 5970 | 5960 | 104 |
| 538 | 20240117 | 094200 | 651179540 | 5960 | 5950 | 5960 | 5950 | 1417 |
| 539 | 20240117 | 094100 | 642740220 | 5950 | 5960 | 5960 | 5950 | 83 |
| 540 | 20240117 | 094000 | 642245750 | 5960 | 5960 | 5970 | 5960 | 223 |
| 541 | 20240117 | 093900 | 640916580 | 5970 | 5970 | 5970 | 5950 | 101 |
| 542 | 20240117 | 093800 | 640314530 | 5960 | 5970 | 5970 | 5960 | 146 |
| 543 | 20240117 | 093700 | 639444210 | 5970 | 5950 | 5970 | 5950 | 1437 |
| 544 | 20240117 | 093600 | 630891730 | 5950 | 5950 | 5950 | 5930 | 111 |
| 545 | 20240117 | 093500 | 630232940 | 5950 | 5910 | 5950 | 5900 | 761 |
| 546 | 20240117 | 093400 | 625724500 | 5910 | 5920 | 5920 | 5900 | 1906 |
| 547 | 20240117 | 093300 | 614458860 | 5920 | 5900 | 5920 | 5890 | 8592 |
| 548 | 20240117 | 093200 | 563700350 | 5910 | 5910 | 5920 | 5900 | 1374 |
| 549 | 20240117 | 093100 | 555586700 | 5920 | 5930 | 5930 | 5910 | 1390 |
| 550 | 20240117 | 093000 | 547364140 | 5920 | 5920 | 5930 | 5910 | 419 |
| 551 | 20240117 | 092900 | 544883900 | 5920 | 5900 | 5940 | 5900 | 1222 |
| 552 | 20240117 | 092800 | 537667790 | 5900 | 5930 | 5950 | 5900 | 2362 |
| 553 | 20240117 | 092700 | 523697490 | 5930 | 5950 | 5960 | 5930 | 806 |
| 554 | 20240117 | 092600 | 518912640 | 5950 | 5930 | 5950 | 5930 | 1117 |
| 555 | 20240117 | 092500 | 512276370 | 5930 | 5930 | 5950 | 5930 | 1236 |
| 556 | 20240117 | 092400 | 504946570 | 5930 | 5950 | 5960 | 5930 | 1398 |
| 557 | 20240117 | 092300 | 496642040 | 5950 | 5940 | 5970 | 5940 | 159 |
| 558 | 20240117 | 092200 | 495694930 | 5940 | 5940 | 5970 | 5930 | 427 |
| 559 | 20240117 | 092100 | 493159410 | 5930 | 5930 | 5970 | 5930 | 2545 |
| 560 | 20240117 | 092000 | 477994080 | 5930 | 5930 | 5960 | 5900 | 1584 |
| 561 | 20240117 | 091900 | 468605670 | 5930 | 5950 | 5960 | 5930 | 302 |
| 562 | 20240117 | 091800 | 466811150 | 5950 | 5930 | 5950 | 5840 | 10966 |
| 563 | 20240117 | 091700 | 402323660 | 5910 | 5970 | 5980 | 5880 | 12642 |
| 564 | 20240117 | 091600 | 327503720 | 5970 | 5980 | 6000 | 5970 | 2873 |
| 565 | 20240117 | 091500 | 310323360 | 5980 | 6040 | 6040 | 5980 | 17404 |
| 566 | 20240117 | 091400 | 205760310 | 6070 | 6040 | 6070 | 6040 | 299 |
| 567 | 20240117 | 091300 | 203952500 | 6030 | 6020 | 6080 | 6020 | 746 |
| 568 | 20240117 | 091200 | 199441190 | 6020 | 6030 | 6070 | 6020 | 1924 |
| 569 | 20240117 | 091100 | 187844780 | 6040 | 6070 | 6070 | 6040 | 905 |
| 570 | 20240117 | 091000 | 182375490 | 6040 | 6080 | 6080 | 6040 | 507 |
| 571 | 20240117 | 090900 | 179310550 | 6040 | 6120 | 6120 | 6040 | 7218 |
| 572 | 20240117 | 090800 | 135459440 | 6130 | 6130 | 6130 | 6130 | 29 |
| 573 | 20240117 | 090700 | 135281670 | 6130 | 6130 | 6130 | 6090 | 103 |
| 574 | 20240117 | 090600 | 134652270 | 6130 | 6130 | 6130 | 6090 | 697 |
| 575 | 20240117 | 090500 | 130399780 | 6130 | 6080 | 6130 | 6080 | 536 |
| 576 | 20240117 | 090400 | 127129610 | 6080 | 6090 | 6130 | 6080 | 2208 |
| 577 | 20240117 | 090300 | 113695690 | 6090 | 6130 | 6140 | 6090 | 13645 |
| 578 | 20240117 | 090200 | 30166220 | 6140 | 6120 | 6160 | 6120 | 2291 |
| 579 | 20240117 | 090100 | 16078990 | 6130 | 6160 | 6170 | 6130 | 108 |
| 580 | 20240117 | 090000 | 15415520 | 6170 | 6110 | 6170 | 6110 | 2521 |