30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 3 | 20240117 | 185800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240117 | 185700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240117 | 185600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240117 | 185500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240117 | 185400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240117 | 185300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240117 | 185200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240117 | 185100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240117 | 185000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240117 | 184900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240117 | 184800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240117 | 184700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240117 | 184600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240117 | 184500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240117 | 184400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240117 | 184300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240117 | 184200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240117 | 184100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240117 | 184000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240117 | 183900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240117 | 183800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240117 | 183700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240117 | 183600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240117 | 183500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240117 | 183400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240117 | 183300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240117 | 183200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240117 | 183100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240117 | 183000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240117 | 182900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 33 | 20240117 | 182800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240117 | 182700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240117 | 182600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240117 | 182500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240117 | 182400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240117 | 182300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240117 | 182200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240117 | 182100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240117 | 182000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240117 | 181900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240117 | 181800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240117 | 181700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240117 | 181600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240117 | 181500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240117 | 181400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240117 | 181300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240117 | 181200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240117 | 181100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240117 | 181000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240117 | 180900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240117 | 180800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240117 | 180700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240117 | 180600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240117 | 180500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240117 | 180400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240117 | 180300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240117 | 180200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240117 | 180100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240117 | 180000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240117 | 175900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 63 | 20240117 | 175800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240117 | 175700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240117 | 175600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240117 | 175500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240117 | 175400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240117 | 175300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240117 | 175200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240117 | 175100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240117 | 175000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240117 | 174900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240117 | 174800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240117 | 174700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240117 | 174600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240117 | 174500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240117 | 174400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240117 | 174300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240117 | 174200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240117 | 174100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240117 | 174000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240117 | 173900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240117 | 173800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240117 | 173700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240117 | 173600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240117 | 173500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240117 | 173400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240117 | 173300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240117 | 173200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240117 | 173100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240117 | 173000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240117 | 172900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 93 | 20240117 | 172800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240117 | 172700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240117 | 172600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240117 | 172500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240117 | 172400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240117 | 172300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240117 | 172200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240117 | 172100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240117 | 172000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240117 | 171900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240117 | 171800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240117 | 171700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240117 | 171600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240117 | 171500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240117 | 171400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240117 | 171300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240117 | 171200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240117 | 171100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240117 | 171000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240117 | 170900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240117 | 170800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240117 | 170700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240117 | 170600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240117 | 170500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240117 | 170400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240117 | 170300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240117 | 170200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240117 | 170100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240117 | 170000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240117 | 165900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 123 | 20240117 | 165800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240117 | 165700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240117 | 165600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240117 | 165500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240117 | 165400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240117 | 165300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240117 | 165200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240117 | 165100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240117 | 165000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240117 | 164900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240117 | 164800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240117 | 164700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240117 | 164600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240117 | 164500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240117 | 164400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240117 | 164300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240117 | 164200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240117 | 164100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240117 | 164000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240117 | 163900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240117 | 163800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240117 | 163700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240117 | 163600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240117 | 163500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240117 | 163400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240117 | 163300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240117 | 163200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240117 | 163100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240117 | 163000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240117 | 162900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 153 | 20240117 | 162800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240117 | 162700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240117 | 162600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240117 | 162500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240117 | 162400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240117 | 162300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240117 | 162200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240117 | 162100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240117 | 162000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240117 | 161900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240117 | 161800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240117 | 161700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240117 | 161600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240117 | 161500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240117 | 161400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240117 | 161300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240117 | 161200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240117 | 161100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240117 | 161000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240117 | 160900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240117 | 160800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240117 | 160700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240117 | 160600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240117 | 160500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240117 | 160400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240117 | 160300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240117 | 160200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240117 | 160100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240117 | 160000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240117 | 155900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 183 | 20240117 | 155800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240117 | 155700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240117 | 155600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240117 | 155500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240117 | 155400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240117 | 155300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240117 | 155200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240117 | 155100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240117 | 155000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240117 | 154900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240117 | 154800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240117 | 154700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240117 | 154600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240117 | 154500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240117 | 154400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20240117 | 154300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20240117 | 154200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20240117 | 154100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20240117 | 154000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20240117 | 153900 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20240117 | 153800 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20240117 | 153700 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20240117 | 153600 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20240117 | 153500 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20240117 | 153400 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20240117 | 153300 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20240117 | 153200 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20240117 | 153100 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20240117 | 153000 | 4751744660 | 5660 | 5660 | 5660 | 5660 | 3567 |
| 212 | 20240117 | 152900 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 213 | 20240117 | 152800 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20240117 | 152700 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20240117 | 152600 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20240117 | 152500 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20240117 | 152400 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20240117 | 152300 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20240117 | 152200 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20240117 | 152100 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20240117 | 152000 | 4731555440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20240117 | 151900 | 4731555440 | 5670 | 5660 | 5670 | 5640 | 810 |
| 223 | 20240117 | 151800 | 4726978420 | 5660 | 5650 | 5660 | 5640 | 416 |
| 224 | 20240117 | 151700 | 4724627990 | 5650 | 5660 | 5670 | 5640 | 1662 |
| 225 | 20240117 | 151600 | 4715225450 | 5670 | 5650 | 5670 | 5640 | 3276 |
| 226 | 20240117 | 151500 | 4696735540 | 5650 | 5640 | 5650 | 5640 | 119 |
| 227 | 20240117 | 151400 | 4696064130 | 5650 | 5650 | 5650 | 5630 | 1211 |
| 228 | 20240117 | 151300 | 4689245980 | 5650 | 5640 | 5650 | 5640 | 601 |
| 229 | 20240117 | 151200 | 4685854570 | 5640 | 5640 | 5640 | 5610 | 2607 |
| 230 | 20240117 | 151100 | 4671197450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 231 | 20240117 | 151000 | 4671191800 | 5650 | 5670 | 5670 | 5650 | 371 |
| 232 | 20240117 | 150900 | 4669095540 | 5650 | 5650 | 5660 | 5650 | 323 |
| 233 | 20240117 | 150800 | 4667270330 | 5650 | 5670 | 5670 | 5650 | 711 |
| 234 | 20240117 | 150700 | 4663251170 | 5670 | 5660 | 5670 | 5660 | 61 |
| 235 | 20240117 | 150600 | 4662905310 | 5670 | 5670 | 5670 | 5670 | 120 |
| 236 | 20240117 | 150500 | 4662224910 | 5670 | 5640 | 5670 | 5620 | 2820 |
| 237 | 20240117 | 150400 | 4646303040 | 5640 | 5640 | 5640 | 5630 | 244 |
| 238 | 20240117 | 150300 | 4644929020 | 5630 | 5620 | 5630 | 5620 | 282 |
| 239 | 20240117 | 150200 | 4643342060 | 5630 | 5620 | 5630 | 5620 | 293 |
| 240 | 20240117 | 150100 | 4641692570 | 5620 | 5600 | 5620 | 5600 | 877 |
| 241 | 20240117 | 150000 | 4636764230 | 5600 | 5600 | 5600 | 5600 | 160 |
| 242 | 20240117 | 145900 | 4635868230 | 5600 | 5600 | 5620 | 5600 | 81 |
| 243 | 20240117 | 145800 | 4635414610 | 5600 | 5610 | 5630 | 5600 | 3139 |
| 244 | 20240117 | 145700 | 4617809200 | 5630 | 5610 | 5630 | 5610 | 311 |
| 245 | 20240117 | 145600 | 4616064410 | 5620 | 5610 | 5620 | 5610 | 19 |
| 246 | 20240117 | 145500 | 4615957810 | 5600 | 5600 | 5600 | 5600 | 200 |
| 247 | 20240117 | 145400 | 4614837810 | 5610 | 5610 | 5610 | 5600 | 297 |
| 248 | 20240117 | 145300 | 4613172640 | 5610 | 5610 | 5610 | 5610 | 1 |
| 249 | 20240117 | 145200 | 4613167030 | 5600 | 5610 | 5610 | 5600 | 1231 |
| 250 | 20240117 | 145100 | 4606271920 | 5600 | 5600 | 5600 | 5600 | 100 |
| 251 | 20240117 | 145000 | 4605711920 | 5610 | 5610 | 5610 | 5590 | 7 |
| 252 | 20240117 | 144900 | 4605672710 | 5590 | 5610 | 5610 | 5590 | 1040 |
| 253 | 20240117 | 144800 | 4599857750 | 5600 | 5600 | 5600 | 5600 | 850 |
| 254 | 20240117 | 144700 | 4595097750 | 5600 | 5600 | 5600 | 5600 | 619 |
| 255 | 20240117 | 144600 | 4591631350 | 5590 | 5600 | 5600 | 5590 | 563 |
| 256 | 20240117 | 144500 | 4588481140 | 5600 | 5610 | 5610 | 5590 | 386 |
| 257 | 20240117 | 144400 | 4586319480 | 5610 | 5610 | 5610 | 5610 | 5 |
| 258 | 20240117 | 144300 | 4586291430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20240117 | 144200 | 4586291430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 260 | 20240117 | 144100 | 4586291430 | 5600 | 5590 | 5600 | 5590 | 84 |
| 261 | 20240117 | 144000 | 4585821820 | 5590 | 5610 | 5610 | 5590 | 532 |
| 262 | 20240117 | 143900 | 4582846110 | 5620 | 5620 | 5620 | 5620 | 9 |
| 263 | 20240117 | 143800 | 4582795530 | 5620 | 5620 | 5620 | 5620 | 4 |
| 264 | 20240117 | 143700 | 4582773050 | 5620 | 5620 | 5620 | 5620 | 17 |
| 265 | 20240117 | 143600 | 4582677510 | 5620 | 5610 | 5620 | 5610 | 2 |
| 266 | 20240117 | 143500 | 4582666280 | 5620 | 5610 | 5620 | 5610 | 2 |
| 267 | 20240117 | 143400 | 4582655050 | 5590 | 5600 | 5600 | 5590 | 1037 |
| 268 | 20240117 | 143300 | 4576849770 | 5610 | 5610 | 5610 | 5610 | 0 |
| 269 | 20240117 | 143200 | 4576849770 | 5610 | 5610 | 5610 | 5610 | 1 |
| 270 | 20240117 | 143100 | 4576844160 | 5620 | 5590 | 5620 | 5590 | 313 |
| 271 | 20240117 | 143000 | 4575091420 | 5590 | 5610 | 5610 | 5590 | 812 |
| 272 | 20240117 | 142900 | 4570543800 | 5620 | 5610 | 5620 | 5610 | 21 |
| 273 | 20240117 | 142800 | 4570425980 | 5620 | 5620 | 5620 | 5610 | 529 |
| 274 | 20240117 | 142700 | 4567455860 | 5640 | 5620 | 5640 | 5620 | 289 |
| 275 | 20240117 | 142600 | 4565831660 | 5610 | 5610 | 5620 | 5610 | 922 |
| 276 | 20240117 | 142500 | 4560650040 | 5610 | 5590 | 5610 | 5590 | 892 |
| 277 | 20240117 | 142400 | 4555645940 | 5610 | 5560 | 5610 | 5560 | 1159 |
| 278 | 20240117 | 142300 | 4549200360 | 5560 | 5600 | 5600 | 5560 | 8045 |
| 279 | 20240117 | 142200 | 4504380140 | 5600 | 5610 | 5610 | 5600 | 501 |
| 280 | 20240117 | 142100 | 4501574490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 281 | 20240117 | 142000 | 4501574490 | 5620 | 5620 | 5620 | 5620 | 60 |
| 282 | 20240117 | 141900 | 4501237290 | 5610 | 5620 | 5620 | 5590 | 482 |
| 283 | 20240117 | 141800 | 4498537680 | 5620 | 5610 | 5620 | 5600 | 52 |
| 284 | 20240117 | 141700 | 4498246290 | 5610 | 5620 | 5630 | 5610 | 462 |
| 285 | 20240117 | 141600 | 4495651940 | 5630 | 5600 | 5630 | 5600 | 910 |
| 286 | 20240117 | 141500 | 4490552990 | 5590 | 5590 | 5590 | 5580 | 594 |
| 287 | 20240117 | 141400 | 4487232700 | 5580 | 5590 | 5590 | 5580 | 705 |
| 288 | 20240117 | 141300 | 4483291760 | 5600 | 5610 | 5610 | 5590 | 9284 |
| 289 | 20240117 | 141200 | 4431314950 | 5620 | 5610 | 5620 | 5610 | 161 |
| 290 | 20240117 | 141100 | 4430411360 | 5620 | 5630 | 5630 | 5620 | 352 |
| 291 | 20240117 | 141000 | 4428432110 | 5620 | 5620 | 5620 | 5620 | 205 |
| 292 | 20240117 | 140900 | 4427280010 | 5660 | 5630 | 5660 | 5610 | 1529 |
| 293 | 20240117 | 140800 | 4418695450 | 5630 | 5630 | 5630 | 5620 | 145 |
| 294 | 20240117 | 140700 | 4417880370 | 5620 | 5650 | 5650 | 5610 | 5842 |
| 295 | 20240117 | 140600 | 4385064360 | 5650 | 5660 | 5660 | 5650 | 1082 |
| 296 | 20240117 | 140500 | 4378949000 | 5650 | 5650 | 5650 | 5640 | 163 |
| 297 | 20240117 | 140400 | 4378028610 | 5640 | 5640 | 5640 | 5640 | 0 |
| 298 | 20240117 | 140300 | 4378028610 | 5640 | 5630 | 5650 | 5630 | 80 |
| 299 | 20240117 | 140200 | 4377577420 | 5630 | 5630 | 5630 | 5620 | 609 |
| 300 | 20240117 | 140100 | 4374153820 | 5620 | 5630 | 5630 | 5620 | 473 |
| 301 | 20240117 | 140000 | 4371493230 | 5630 | 5630 | 5630 | 5630 | 970 |
| 302 | 20240117 | 135900 | 4366032130 | 5640 | 5660 | 5660 | 5620 | 4801 |
| 303 | 20240117 | 135800 | 4338996550 | 5680 | 5680 | 5680 | 5650 | 1352 |
| 304 | 20240117 | 135700 | 4331355680 | 5670 | 5670 | 5670 | 5670 | 1985 |
| 305 | 20240117 | 135600 | 4320100730 | 5680 | 5680 | 5680 | 5680 | 25 |
| 306 | 20240117 | 135500 | 4319958730 | 5690 | 5690 | 5690 | 5680 | 120 |
| 307 | 20240117 | 135400 | 4319276490 | 5690 | 5690 | 5690 | 5690 | 1 |
| 308 | 20240117 | 135300 | 4319270800 | 5660 | 5660 | 5660 | 5660 | 100 |
| 309 | 20240117 | 135200 | 4318704800 | 5650 | 5650 | 5650 | 5650 | 52 |
| 310 | 20240117 | 135100 | 4318411000 | 5650 | 5670 | 5670 | 5650 | 1523 |
| 311 | 20240117 | 135000 | 4309788800 | 5680 | 5680 | 5680 | 5680 | 27 |
| 312 | 20240117 | 134900 | 4309635440 | 5690 | 5660 | 5690 | 5660 | 31 |
| 313 | 20240117 | 134800 | 4309459950 | 5690 | 5690 | 5690 | 5690 | 145 |
| 314 | 20240117 | 134700 | 4308634900 | 5690 | 5670 | 5690 | 5660 | 515 |
| 315 | 20240117 | 134600 | 4305716200 | 5670 | 5670 | 5670 | 5670 | 279 |
| 316 | 20240117 | 134500 | 4304134270 | 5640 | 5640 | 5640 | 5640 | 143 |
| 317 | 20240117 | 134400 | 4303327750 | 5670 | 5660 | 5670 | 5630 | 2845 |
| 318 | 20240117 | 134300 | 4287283690 | 5660 | 5670 | 5670 | 5660 | 290 |
| 319 | 20240117 | 134200 | 4285641240 | 5690 | 5690 | 5690 | 5680 | 20 |
| 320 | 20240117 | 134100 | 4285527460 | 5720 | 5660 | 5720 | 5660 | 263 |
| 321 | 20240117 | 134000 | 4284025710 | 5660 | 5650 | 5660 | 5640 | 123 |
| 322 | 20240117 | 133900 | 4283330270 | 5640 | 5650 | 5670 | 5640 | 839 |
| 323 | 20240117 | 133800 | 4278594780 | 5660 | 5650 | 5660 | 5650 | 2 |
| 324 | 20240117 | 133700 | 4278583470 | 5640 | 5650 | 5650 | 5640 | 380 |
| 325 | 20240117 | 133600 | 4276438720 | 5660 | 5670 | 5670 | 5660 | 323 |
| 326 | 20240117 | 133500 | 4274607980 | 5710 | 5670 | 5710 | 5670 | 46 |
| 327 | 20240117 | 133400 | 4274346710 | 5660 | 5660 | 5660 | 5660 | 22 |
| 328 | 20240117 | 133300 | 4274222190 | 5640 | 5670 | 5670 | 5640 | 1450 |
| 329 | 20240117 | 133200 | 4266033440 | 5670 | 5670 | 5670 | 5660 | 44 |
| 330 | 20240117 | 133100 | 4265784060 | 5670 | 5660 | 5670 | 5660 | 646 |
| 331 | 20240117 | 133000 | 4262127530 | 5670 | 5690 | 5690 | 5670 | 129 |
| 332 | 20240117 | 132900 | 4261394990 | 5700 | 5700 | 5700 | 5700 | 33 |
| 333 | 20240117 | 132800 | 4261206890 | 5720 | 5700 | 5720 | 5690 | 383 |
| 334 | 20240117 | 132700 | 4259023880 | 5720 | 5690 | 5720 | 5680 | 855 |
| 335 | 20240117 | 132600 | 4254150600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 336 | 20240117 | 132500 | 4254150600 | 5700 | 5700 | 5700 | 5700 | 0 |
| 337 | 20240117 | 132400 | 4254150600 | 5700 | 5700 | 5700 | 5700 | 3 |
| 338 | 20240117 | 132300 | 4254133500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 339 | 20240117 | 132200 | 4254133500 | 5700 | 5700 | 5700 | 5700 | 120 |
| 340 | 20240117 | 132100 | 4253449500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 341 | 20240117 | 132000 | 4253449500 | 5700 | 5700 | 5700 | 5700 | 100 |
| 342 | 20240117 | 131900 | 4252879500 | 5700 | 5700 | 5700 | 5700 | 700 |
| 343 | 20240117 | 131800 | 4248889500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 344 | 20240117 | 131700 | 4248889500 | 5700 | 5700 | 5700 | 5700 | 3 |
| 345 | 20240117 | 131600 | 4248872400 | 5690 | 5690 | 5690 | 5690 | 0 |
| 346 | 20240117 | 131500 | 4248872400 | 5690 | 5700 | 5700 | 5690 | 21 |
| 347 | 20240117 | 131400 | 4248752710 | 5700 | 5670 | 5700 | 5660 | 182 |
| 348 | 20240117 | 131300 | 4247722020 | 5670 | 5690 | 5690 | 5660 | 351 |
| 349 | 20240117 | 131200 | 4245732450 | 5660 | 5670 | 5670 | 5660 | 100 |
| 350 | 20240117 | 131100 | 4245165950 | 5670 | 5690 | 5690 | 5670 | 54 |
| 351 | 20240117 | 131000 | 4244858770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 352 | 20240117 | 130900 | 4244858770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 353 | 20240117 | 130800 | 4244858770 | 5690 | 5680 | 5690 | 5680 | 77 |
| 354 | 20240117 | 130700 | 4244421260 | 5680 | 5670 | 5680 | 5670 | 28 |
| 355 | 20240117 | 130600 | 4244262320 | 5670 | 5640 | 5670 | 5640 | 140 |
| 356 | 20240117 | 130500 | 4243470830 | 5670 | 5650 | 5670 | 5640 | 603 |
| 357 | 20240117 | 130400 | 4240068640 | 5660 | 5660 | 5660 | 5660 | 12 |
| 358 | 20240117 | 130300 | 4240000720 | 5680 | 5630 | 5680 | 5620 | 2110 |
| 359 | 20240117 | 130200 | 4228123570 | 5630 | 5680 | 5680 | 5630 | 9810 |
| 360 | 20240117 | 130100 | 4172675410 | 5670 | 5670 | 5680 | 5670 | 3262 |
| 361 | 20240117 | 130000 | 4154179860 | 5680 | 5690 | 5690 | 5680 | 534 |
| 362 | 20240117 | 125900 | 4151143430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 363 | 20240117 | 125800 | 4151143430 | 5700 | 5690 | 5700 | 5690 | 365 |
| 364 | 20240117 | 125700 | 4149066450 | 5690 | 5690 | 5700 | 5670 | 4627 |
| 365 | 20240117 | 125600 | 4122769370 | 5720 | 5700 | 5720 | 5700 | 126 |
| 366 | 20240117 | 125500 | 4122050820 | 5700 | 5700 | 5700 | 5700 | 1438 |
| 367 | 20240117 | 125400 | 4113854220 | 5700 | 5710 | 5710 | 5700 | 1000 |
| 368 | 20240117 | 125300 | 4108151040 | 5710 | 5710 | 5710 | 5710 | 610 |
| 369 | 20240117 | 125200 | 4104667940 | 5710 | 5710 | 5710 | 5710 | 209 |
| 370 | 20240117 | 125100 | 4103474550 | 5720 | 5710 | 5720 | 5710 | 80 |
| 371 | 20240117 | 125000 | 4103017550 | 5720 | 5720 | 5720 | 5720 | 50 |
| 372 | 20240117 | 124900 | 4102731550 | 5710 | 5720 | 5720 | 5710 | 2855 |
| 373 | 20240117 | 124800 | 4086407830 | 5740 | 5740 | 5740 | 5730 | 1099 |
| 374 | 20240117 | 124700 | 4080102560 | 5760 | 5760 | 5760 | 5760 | 0 |
| 375 | 20240117 | 124600 | 4080102560 | 5760 | 5740 | 5760 | 5740 | 1247 |
| 376 | 20240117 | 124500 | 4072943860 | 5740 | 5740 | 5740 | 5740 | 0 |
| 377 | 20240117 | 124400 | 4072943860 | 5740 | 5740 | 5740 | 5740 | 0 |
| 378 | 20240117 | 124300 | 4072943860 | 5740 | 5730 | 5740 | 5730 | 365 |
| 379 | 20240117 | 124200 | 4070852320 | 5740 | 5740 | 5740 | 5740 | 1 |
| 380 | 20240117 | 124100 | 4070846580 | 5730 | 5730 | 5730 | 5730 | 998 |
| 381 | 20240117 | 124000 | 4065128040 | 5730 | 5730 | 5740 | 5730 | 706 |
| 382 | 20240117 | 123900 | 4061082650 | 5730 | 5730 | 5730 | 5720 | 328 |
| 383 | 20240117 | 123800 | 4059206280 | 5710 | 5710 | 5710 | 5710 | 11 |
| 384 | 20240117 | 123700 | 4059143470 | 5710 | 5710 | 5720 | 5710 | 501 |
| 385 | 20240117 | 123600 | 4056282750 | 5710 | 5720 | 5720 | 5710 | 102 |
| 386 | 20240117 | 123500 | 4055699820 | 5730 | 5730 | 5730 | 5730 | 2 |
| 387 | 20240117 | 123400 | 4055688360 | 5730 | 5710 | 5730 | 5710 | 1057 |
| 388 | 20240117 | 123300 | 4049652870 | 5710 | 5710 | 5710 | 5710 | 418 |
| 389 | 20240117 | 123200 | 4047266090 | 5710 | 5710 | 5710 | 5710 | 21 |
| 390 | 20240117 | 123100 | 4047146180 | 5700 | 5710 | 5710 | 5700 | 202 |
| 391 | 20240117 | 123000 | 4045992770 | 5710 | 5710 | 5710 | 5710 | 11 |
| 392 | 20240117 | 122900 | 4045929960 | 5700 | 5700 | 5710 | 5700 | 2865 |
| 393 | 20240117 | 122800 | 4029599440 | 5700 | 5700 | 5700 | 5700 | 156 |
| 394 | 20240117 | 122700 | 4028710240 | 5700 | 5700 | 5720 | 5700 | 2331 |
| 395 | 20240117 | 122600 | 4015421140 | 5710 | 5720 | 5720 | 5710 | 2120 |
| 396 | 20240117 | 122500 | 4003313500 | 5720 | 5720 | 5720 | 5720 | 2 |
| 397 | 20240117 | 122400 | 4003302060 | 5740 | 5740 | 5740 | 5740 | 0 |
| 398 | 20240117 | 122300 | 4003302060 | 5740 | 5720 | 5740 | 5720 | 114 |
| 399 | 20240117 | 122200 | 4002647870 | 5700 | 5720 | 5720 | 5700 | 2838 |
| 400 | 20240117 | 122100 | 3986440980 | 5720 | 5730 | 5730 | 5720 | 1229 |
| 401 | 20240117 | 122000 | 3979401800 | 5740 | 5740 | 5740 | 5740 | 407 |
| 402 | 20240117 | 121900 | 3977065620 | 5740 | 5730 | 5740 | 5730 | 390 |
| 403 | 20240117 | 121800 | 3974827920 | 5740 | 5750 | 5750 | 5740 | 215 |
| 404 | 20240117 | 121700 | 3973593720 | 5750 | 5750 | 5750 | 5750 | 1 |
| 405 | 20240117 | 121600 | 3973587970 | 5750 | 5740 | 5750 | 5740 | 399 |
| 406 | 20240117 | 121500 | 3971293730 | 5750 | 5730 | 5750 | 5730 | 592 |
| 407 | 20240117 | 121400 | 3967894760 | 5750 | 5750 | 5750 | 5750 | 0 |
| 408 | 20240117 | 121300 | 3967894760 | 5750 | 5750 | 5750 | 5750 | 1 |
| 409 | 20240117 | 121200 | 3967889010 | 5750 | 5750 | 5750 | 5740 | 37 |
| 410 | 20240117 | 121100 | 3967676600 | 5750 | 5730 | 5750 | 5730 | 86 |
| 411 | 20240117 | 121000 | 3967183760 | 5730 | 5730 | 5730 | 5730 | 0 |
| 412 | 20240117 | 120900 | 3967183760 | 5730 | 5720 | 5730 | 5720 | 778 |
| 413 | 20240117 | 120800 | 3962728950 | 5720 | 5710 | 5730 | 5710 | 2317 |
| 414 | 20240117 | 120700 | 3949474890 | 5720 | 5720 | 5740 | 5720 | 1544 |
| 415 | 20240117 | 120600 | 3940643150 | 5750 | 5740 | 5750 | 5720 | 1030 |
| 416 | 20240117 | 120500 | 3934735050 | 5740 | 5750 | 5750 | 5730 | 1146 |
| 417 | 20240117 | 120400 | 3928157970 | 5750 | 5750 | 5750 | 5750 | 2 |
| 418 | 20240117 | 120300 | 3928146470 | 5750 | 5730 | 5770 | 5730 | 62 |
| 419 | 20240117 | 120200 | 3927790150 | 5730 | 5770 | 5770 | 5730 | 1382 |
| 420 | 20240117 | 120100 | 3919857220 | 5760 | 5780 | 5780 | 5760 | 935 |
| 421 | 20240117 | 120000 | 3914464500 | 5770 | 5760 | 5790 | 5760 | 256 |
| 422 | 20240117 | 115900 | 3912984960 | 5750 | 5750 | 5750 | 5750 | 81 |
| 423 | 20240117 | 115800 | 3912519210 | 5750 | 5750 | 5750 | 5740 | 585 |
| 424 | 20240117 | 115700 | 3909155560 | 5740 | 5740 | 5740 | 5740 | 299 |
| 425 | 20240117 | 115600 | 3907439300 | 5740 | 5750 | 5760 | 5740 | 818 |
| 426 | 20240117 | 115500 | 3902735740 | 5750 | 5760 | 5770 | 5750 | 84 |
| 427 | 20240117 | 115400 | 3902252550 | 5750 | 5770 | 5770 | 5750 | 182 |
| 428 | 20240117 | 115300 | 3901204510 | 5770 | 5770 | 5780 | 5770 | 267 |
| 429 | 20240117 | 115200 | 3899662930 | 5770 | 5750 | 5770 | 5750 | 1225 |
| 430 | 20240117 | 115100 | 3892611820 | 5760 | 5760 | 5800 | 5750 | 1242 |
| 431 | 20240117 | 115000 | 3885462640 | 5760 | 5780 | 5790 | 5750 | 3691 |
| 432 | 20240117 | 114900 | 3864190390 | 5780 | 5780 | 5790 | 5780 | 191 |
| 433 | 20240117 | 114800 | 3863085410 | 5780 | 5790 | 5790 | 5780 | 1042 |
| 434 | 20240117 | 114700 | 3857060860 | 5790 | 5790 | 5790 | 5790 | 908 |
| 435 | 20240117 | 114600 | 3851803540 | 5800 | 5800 | 5800 | 5790 | 1265 |
| 436 | 20240117 | 114500 | 3844468390 | 5800 | 5800 | 5800 | 5790 | 1072 |
| 437 | 20240117 | 114400 | 3838251040 | 5800 | 5780 | 5800 | 5780 | 304 |
| 438 | 20240117 | 114300 | 3836492600 | 5780 | 5780 | 5780 | 5780 | 83 |
| 439 | 20240117 | 114200 | 3836012860 | 5780 | 5780 | 5780 | 5780 | 0 |
| 440 | 20240117 | 114100 | 3836012860 | 5780 | 5800 | 5800 | 5770 | 1543 |
| 441 | 20240117 | 114000 | 3827097420 | 5790 | 5780 | 5800 | 5780 | 126 |
| 442 | 20240117 | 113900 | 3826367360 | 5780 | 5780 | 5780 | 5780 | 780 |
| 443 | 20240117 | 113800 | 3821858960 | 5780 | 5770 | 5780 | 5760 | 1239 |
| 444 | 20240117 | 113700 | 3814710710 | 5760 | 5770 | 5770 | 5760 | 358 |
| 445 | 20240117 | 113600 | 3812647810 | 5760 | 5770 | 5770 | 5760 | 597 |
| 446 | 20240117 | 113500 | 3809207160 | 5780 | 5790 | 5790 | 5780 | 978 |
| 447 | 20240117 | 113400 | 3803552320 | 5790 | 5790 | 5790 | 5780 | 548 |
| 448 | 20240117 | 113300 | 3800379500 | 5800 | 5790 | 5800 | 5790 | 119 |
| 449 | 20240117 | 113200 | 3799690310 | 5790 | 5780 | 5790 | 5780 | 126 |
| 450 | 20240117 | 113100 | 3798962020 | 5800 | 5800 | 5810 | 5790 | 1562 |
| 451 | 20240117 | 113000 | 3789916870 | 5800 | 5770 | 5800 | 5770 | 529 |
| 452 | 20240117 | 112900 | 3786855030 | 5770 | 5780 | 5780 | 5770 | 8 |
| 453 | 20240117 | 112800 | 3786808830 | 5790 | 5770 | 5790 | 5770 | 43 |
| 454 | 20240117 | 112700 | 3786560510 | 5760 | 5770 | 5780 | 5750 | 4547 |
| 455 | 20240117 | 112600 | 3760362800 | 5770 | 5790 | 5790 | 5770 | 2150 |
| 456 | 20240117 | 112500 | 3747939140 | 5780 | 5800 | 5800 | 5780 | 1236 |
| 457 | 20240117 | 112400 | 3740781020 | 5800 | 5800 | 5800 | 5800 | 164 |
| 458 | 20240117 | 112300 | 3739829820 | 5800 | 5810 | 5810 | 5800 | 2827 |
| 459 | 20240117 | 112200 | 3723433120 | 5810 | 5810 | 5810 | 5810 | 524 |
| 460 | 20240117 | 112100 | 3720388680 | 5810 | 5800 | 5810 | 5800 | 201 |
| 461 | 20240117 | 112000 | 3719220880 | 5800 | 5800 | 5800 | 5800 | 1975 |
| 462 | 20240117 | 111900 | 3707765880 | 5800 | 5800 | 5800 | 5800 | 5 |
| 463 | 20240117 | 111800 | 3707736880 | 5810 | 5800 | 5830 | 5800 | 120 |
| 464 | 20240117 | 111700 | 3707040310 | 5810 | 5820 | 5830 | 5810 | 48 |
| 465 | 20240117 | 111600 | 3706760910 | 5830 | 5810 | 5830 | 5800 | 2641 |
| 466 | 20240117 | 111500 | 3691421290 | 5820 | 5820 | 5820 | 5820 | 566 |
| 467 | 20240117 | 111400 | 3688127170 | 5830 | 5830 | 5840 | 5820 | 396 |
| 468 | 20240117 | 111300 | 3685820540 | 5830 | 5830 | 5840 | 5830 | 1113 |
| 469 | 20240117 | 111200 | 3679329990 | 5830 | 5820 | 5830 | 5820 | 297 |
| 470 | 20240117 | 111100 | 3677600620 | 5820 | 5820 | 5820 | 5820 | 41 |
| 471 | 20240117 | 111000 | 3677362000 | 5810 | 5820 | 5820 | 5800 | 1134 |
| 472 | 20240117 | 110900 | 3670783030 | 5820 | 5810 | 5830 | 5810 | 5159 |
| 473 | 20240117 | 110800 | 3640744820 | 5820 | 5810 | 5820 | 5810 | 1794 |
| 474 | 20240117 | 110700 | 3630308790 | 5800 | 5800 | 5810 | 5800 | 595 |
| 475 | 20240117 | 110600 | 3626857350 | 5810 | 5770 | 5810 | 5770 | 681 |
| 476 | 20240117 | 110500 | 3622908800 | 5780 | 5780 | 5810 | 5780 | 1008 |
| 477 | 20240117 | 110400 | 3617073340 | 5780 | 5780 | 5790 | 5770 | 963 |
| 478 | 20240117 | 110300 | 3611509720 | 5780 | 5750 | 5790 | 5750 | 3920 |
| 479 | 20240117 | 110200 | 3588940180 | 5750 | 5740 | 5750 | 5730 | 3902 |
| 480 | 20240117 | 110100 | 3566521600 | 5750 | 5750 | 5750 | 5730 | 4247 |
| 481 | 20240117 | 110000 | 3542112910 | 5760 | 5760 | 5780 | 5760 | 2024 |
| 482 | 20240117 | 105900 | 3530454540 | 5780 | 5800 | 5820 | 5770 | 4332 |
| 483 | 20240117 | 105800 | 3505407440 | 5820 | 5800 | 5820 | 5800 | 3585 |
| 484 | 20240117 | 105700 | 3484614250 | 5800 | 5810 | 5810 | 5780 | 4910 |
| 485 | 20240117 | 105600 | 3456133700 | 5820 | 5820 | 5820 | 5810 | 702 |
| 486 | 20240117 | 105500 | 3452053210 | 5830 | 5820 | 5830 | 5810 | 2334 |
| 487 | 20240117 | 105400 | 3438482320 | 5830 | 5850 | 5860 | 5830 | 5167 |
| 488 | 20240117 | 105300 | 3408316830 | 5850 | 5870 | 5870 | 5850 | 2032 |
| 489 | 20240117 | 105200 | 3396415780 | 5870 | 5870 | 5880 | 5870 | 204 |
| 490 | 20240117 | 105100 | 3395218250 | 5880 | 5890 | 5890 | 5870 | 837 |
| 491 | 20240117 | 105000 | 3390302880 | 5890 | 5890 | 5890 | 5880 | 1022 |
| 492 | 20240117 | 104900 | 3384292660 | 5890 | 5880 | 5890 | 5880 | 158 |
| 493 | 20240117 | 104800 | 3383362100 | 5880 | 5880 | 5880 | 5880 | 1021 |
| 494 | 20240117 | 104700 | 3377358620 | 5890 | 5880 | 5890 | 5880 | 1781 |
| 495 | 20240117 | 104600 | 3366880340 | 5890 | 5890 | 5890 | 5890 | 564 |
| 496 | 20240117 | 104500 | 3363558380 | 5890 | 5890 | 5900 | 5890 | 4506 |
| 497 | 20240117 | 104400 | 3337016940 | 5900 | 5910 | 5920 | 5900 | 1949 |
| 498 | 20240117 | 104300 | 3325512350 | 5910 | 5900 | 5910 | 5900 | 235 |
| 499 | 20240117 | 104200 | 3324125240 | 5900 | 5890 | 5900 | 5880 | 79 |
| 500 | 20240117 | 104100 | 3323659990 | 5890 | 5890 | 5900 | 5890 | 63 |
| 501 | 20240117 | 104000 | 3323288330 | 5880 | 5880 | 5880 | 5880 | 62 |
| 502 | 20240117 | 103900 | 3322923770 | 5880 | 5880 | 5880 | 5870 | 1595 |
| 503 | 20240117 | 103800 | 3313546520 | 5880 | 5890 | 5890 | 5880 | 2060 |
| 504 | 20240117 | 103700 | 3301424210 | 5900 | 5880 | 5900 | 5880 | 1341 |
| 505 | 20240117 | 103600 | 3293524430 | 5870 | 5900 | 5900 | 5870 | 1159 |
| 506 | 20240117 | 103500 | 3286715980 | 5880 | 5910 | 5910 | 5870 | 1376 |
| 507 | 20240117 | 103400 | 3278614890 | 5910 | 5920 | 5920 | 5900 | 1454 |
| 508 | 20240117 | 103300 | 3270033780 | 5920 | 5930 | 5930 | 5920 | 129 |
| 509 | 20240117 | 103200 | 3269269030 | 5930 | 5920 | 5930 | 5900 | 2371 |
| 510 | 20240117 | 103100 | 3255268050 | 5920 | 5900 | 5940 | 5900 | 17 |
| 511 | 20240117 | 103000 | 3255167310 | 5920 | 5870 | 5920 | 5870 | 2186 |
| 512 | 20240117 | 102900 | 3242246000 | 5870 | 5850 | 5890 | 5850 | 3434 |
| 513 | 20240117 | 102800 | 3222078830 | 5850 | 5850 | 5860 | 5830 | 2417 |
| 514 | 20240117 | 102700 | 3207967650 | 5850 | 5850 | 5860 | 5840 | 803 |
| 515 | 20240117 | 102600 | 3203270100 | 5860 | 5870 | 5890 | 5850 | 1173 |
| 516 | 20240117 | 102500 | 3196396560 | 5880 | 5870 | 5880 | 5850 | 4767 |
| 517 | 20240117 | 102400 | 3168470840 | 5870 | 5870 | 5870 | 5870 | 1500 |
| 518 | 20240117 | 102300 | 3159665840 | 5860 | 5860 | 5860 | 5840 | 4498 |
| 519 | 20240117 | 102200 | 3133347950 | 5860 | 5860 | 5870 | 5860 | 1488 |
| 520 | 20240117 | 102100 | 3124627620 | 5860 | 5870 | 5880 | 5860 | 2447 |
| 521 | 20240117 | 102000 | 3110266070 | 5880 | 5910 | 5920 | 5880 | 6930 |
| 522 | 20240117 | 101900 | 3069430670 | 5910 | 5910 | 5920 | 5910 | 3353 |
| 523 | 20240117 | 101800 | 3049614400 | 5900 | 5910 | 5920 | 5900 | 2903 |
| 524 | 20240117 | 101700 | 3032477880 | 5910 | 5880 | 5920 | 5880 | 803 |
| 525 | 20240117 | 101600 | 3027744110 | 5870 | 5960 | 5960 | 5860 | 5216 |
| 526 | 20240117 | 101500 | 2996844360 | 5960 | 5870 | 5960 | 5850 | 8493 |
| 527 | 20240117 | 101400 | 2946657220 | 5870 | 5900 | 5900 | 5870 | 3018 |
| 528 | 20240117 | 101300 | 2928893710 | 5900 | 5920 | 5950 | 5900 | 5519 |
| 529 | 20240117 | 101200 | 2896207660 | 5920 | 5900 | 5920 | 5870 | 6447 |
| 530 | 20240117 | 101100 | 2858210160 | 5890 | 5830 | 5890 | 5820 | 3819 |
| 531 | 20240117 | 101000 | 2835778640 | 5820 | 5840 | 5860 | 5820 | 8220 |
| 532 | 20240117 | 100900 | 2787858460 | 5840 | 5850 | 5870 | 5820 | 6380 |
| 533 | 20240117 | 100800 | 2750591950 | 5840 | 5850 | 5860 | 5830 | 6963 |
| 534 | 20240117 | 100700 | 2709927080 | 5850 | 5880 | 5880 | 5820 | 20226 |
| 535 | 20240117 | 100600 | 2591809490 | 5880 | 5930 | 5930 | 5860 | 11908 |
| 536 | 20240117 | 100500 | 2521623600 | 5940 | 5960 | 5970 | 5920 | 7912 |
| 537 | 20240117 | 100400 | 2474653680 | 5960 | 5970 | 5990 | 5920 | 12619 |
| 538 | 20240117 | 100300 | 2399360310 | 5980 | 6120 | 6120 | 5960 | 34049 |
| 539 | 20240117 | 100200 | 2194153050 | 6120 | 6090 | 6150 | 6000 | 61453 |
| 540 | 20240117 | 100100 | 1820407410 | 6060 | 5950 | 6080 | 5940 | 27942 |
| 541 | 20240117 | 100000 | 1652455850 | 5930 | 5990 | 5990 | 5900 | 13076 |
| 542 | 20240117 | 095900 | 1574670120 | 5980 | 5980 | 5990 | 5910 | 12399 |
| 543 | 20240117 | 095800 | 1500864750 | 5980 | 5860 | 5980 | 5860 | 18122 |
| 544 | 20240117 | 095700 | 1393336950 | 5870 | 5830 | 5890 | 5830 | 6226 |
| 545 | 20240117 | 095600 | 1356845030 | 5830 | 5830 | 5840 | 5820 | 1938 |
| 546 | 20240117 | 095500 | 1345551480 | 5840 | 5830 | 5840 | 5830 | 388 |
| 547 | 20240117 | 095400 | 1343288490 | 5810 | 5800 | 5840 | 5800 | 1508 |
| 548 | 20240117 | 095300 | 1334514980 | 5810 | 5800 | 5810 | 5800 | 1417 |
| 549 | 20240117 | 095200 | 1326295850 | 5790 | 5810 | 5810 | 5790 | 1033 |
| 550 | 20240117 | 095100 | 1320304850 | 5800 | 5780 | 5800 | 5780 | 1091 |
| 551 | 20240117 | 095000 | 1313986150 | 5790 | 5790 | 5790 | 5770 | 729 |
| 552 | 20240117 | 094900 | 1309774650 | 5780 | 5790 | 5790 | 5770 | 854 |
| 553 | 20240117 | 094800 | 1304835880 | 5790 | 5810 | 5810 | 5790 | 1305 |
| 554 | 20240117 | 094700 | 1297269880 | 5810 | 5830 | 5830 | 5810 | 1529 |
| 555 | 20240117 | 094600 | 1288381920 | 5830 | 5850 | 5870 | 5820 | 4575 |
| 556 | 20240117 | 094500 | 1261598200 | 5860 | 5780 | 5860 | 5770 | 7314 |
| 557 | 20240117 | 094400 | 1218998520 | 5780 | 5750 | 5780 | 5750 | 809 |
| 558 | 20240117 | 094300 | 1214337150 | 5770 | 5770 | 5770 | 5750 | 3265 |
| 559 | 20240117 | 094200 | 1195535620 | 5780 | 5780 | 5780 | 5760 | 651 |
| 560 | 20240117 | 094100 | 1191779220 | 5770 | 5760 | 5790 | 5750 | 954 |
| 561 | 20240117 | 094000 | 1186285170 | 5750 | 5800 | 5800 | 5740 | 4814 |
| 562 | 20240117 | 093900 | 1158587810 | 5800 | 5840 | 5840 | 5800 | 1215 |
| 563 | 20240117 | 093800 | 1151519840 | 5830 | 5840 | 5840 | 5820 | 2441 |
| 564 | 20240117 | 093700 | 1137301320 | 5840 | 5840 | 5850 | 5820 | 683 |
| 565 | 20240117 | 093600 | 1133315420 | 5840 | 5800 | 5850 | 5800 | 5627 |
| 566 | 20240117 | 093500 | 1100572440 | 5800 | 5770 | 5800 | 5770 | 3918 |
| 567 | 20240117 | 093400 | 1077912070 | 5760 | 5760 | 5770 | 5760 | 959 |
| 568 | 20240117 | 093300 | 1072385630 | 5760 | 5760 | 5760 | 5740 | 1865 |
| 569 | 20240117 | 093200 | 1061676940 | 5750 | 5750 | 5760 | 5740 | 663 |
| 570 | 20240117 | 093100 | 1057866280 | 5760 | 5750 | 5770 | 5740 | 588 |
| 571 | 20240117 | 093000 | 1054485690 | 5770 | 5790 | 5790 | 5760 | 1951 |
| 572 | 20240117 | 092900 | 1043212190 | 5790 | 5750 | 5790 | 5750 | 1397 |
| 573 | 20240117 | 092800 | 1035151820 | 5760 | 5770 | 5770 | 5750 | 439 |
| 574 | 20240117 | 092700 | 1032625860 | 5770 | 5760 | 5770 | 5750 | 2154 |
| 575 | 20240117 | 092600 | 1020225830 | 5760 | 5730 | 5770 | 5730 | 2852 |
| 576 | 20240117 | 092500 | 1003801420 | 5730 | 5690 | 5730 | 5690 | 3351 |
| 577 | 20240117 | 092400 | 984701160 | 5690 | 5710 | 5710 | 5680 | 1236 |
| 578 | 20240117 | 092300 | 977679210 | 5710 | 5680 | 5710 | 5660 | 3473 |
| 579 | 20240117 | 092200 | 957924130 | 5680 | 5700 | 5710 | 5660 | 2339 |
| 580 | 20240117 | 092100 | 944639230 | 5680 | 5700 | 5720 | 5680 | 2605 |
| 581 | 20240117 | 092000 | 929792480 | 5720 | 5750 | 5750 | 5700 | 7086 |
| 582 | 20240117 | 091900 | 889211600 | 5760 | 5750 | 5760 | 5740 | 2244 |
| 583 | 20240117 | 091800 | 876314760 | 5760 | 5770 | 5780 | 5740 | 6348 |
| 584 | 20240117 | 091700 | 839808810 | 5780 | 5780 | 5790 | 5770 | 3238 |
| 585 | 20240117 | 091600 | 821118260 | 5790 | 5780 | 5800 | 5780 | 914 |
| 586 | 20240117 | 091500 | 815828040 | 5780 | 5780 | 5790 | 5770 | 850 |
| 587 | 20240117 | 091400 | 810919490 | 5780 | 5810 | 5810 | 5770 | 3798 |
| 588 | 20240117 | 091300 | 788930020 | 5790 | 5780 | 5800 | 5780 | 2186 |
| 589 | 20240117 | 091200 | 776266980 | 5790 | 5740 | 5790 | 5730 | 2126 |
| 590 | 20240117 | 091100 | 764023980 | 5740 | 5760 | 5760 | 5720 | 7658 |
| 591 | 20240117 | 091000 | 720056950 | 5760 | 5760 | 5770 | 5740 | 1394 |
| 592 | 20240117 | 090900 | 712032190 | 5750 | 5840 | 5840 | 5750 | 12142 |
| 593 | 20240117 | 090800 | 641863280 | 5840 | 5840 | 5840 | 5820 | 5073 |
| 594 | 20240117 | 090700 | 612292610 | 5830 | 5870 | 5870 | 5820 | 5215 |
| 595 | 20240117 | 090600 | 581783240 | 5890 | 5910 | 5930 | 5870 | 7453 |
| 596 | 20240117 | 090500 | 537834910 | 5910 | 5920 | 5920 | 5880 | 5050 |
| 597 | 20240117 | 090400 | 508043720 | 5920 | 5940 | 5950 | 5910 | 9958 |
| 598 | 20240117 | 090300 | 449007300 | 5940 | 5900 | 5960 | 5890 | 13704 |
| 599 | 20240117 | 090200 | 367684780 | 5900 | 5920 | 5930 | 5880 | 7326 |
| 600 | 20240117 | 090100 | 324443160 | 5930 | 5940 | 5970 | 5900 | 12950 |
| 601 | 20240117 | 090000 | 247740700 | 5940 | 5960 | 6020 | 5910 | 41564 |