33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 3 | 20240117 | 192700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 4 | 20240117 | 192600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 5 | 20240117 | 192500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 6 | 20240117 | 192400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 7 | 20240117 | 192300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 8 | 20240117 | 192200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 9 | 20240117 | 192100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 10 | 20240117 | 192000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 11 | 20240117 | 191900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 12 | 20240117 | 191800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 13 | 20240117 | 191700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 14 | 20240117 | 191600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 15 | 20240117 | 191500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 16 | 20240117 | 191400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 17 | 20240117 | 191300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 18 | 20240117 | 191200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 19 | 20240117 | 191100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 20 | 20240117 | 191000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 21 | 20240117 | 190900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 22 | 20240117 | 190800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 23 | 20240117 | 190700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 24 | 20240117 | 190600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 25 | 20240117 | 190500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 26 | 20240117 | 190400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 27 | 20240117 | 190300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 28 | 20240117 | 190200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 29 | 20240117 | 190100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 30 | 20240117 | 190000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 31 | 20240117 | 185900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 32 | 20240117 | 185800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 33 | 20240117 | 185700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 34 | 20240117 | 185600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 35 | 20240117 | 185500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 36 | 20240117 | 185400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 37 | 20240117 | 185300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 38 | 20240117 | 185200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 39 | 20240117 | 185100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 40 | 20240117 | 185000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 41 | 20240117 | 184900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 42 | 20240117 | 184800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 43 | 20240117 | 184700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 44 | 20240117 | 184600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 45 | 20240117 | 184500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 46 | 20240117 | 184400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 47 | 20240117 | 184300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 48 | 20240117 | 184200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 49 | 20240117 | 184100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 50 | 20240117 | 184000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 51 | 20240117 | 183900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 52 | 20240117 | 183800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 53 | 20240117 | 183700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 54 | 20240117 | 183600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 55 | 20240117 | 183500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 56 | 20240117 | 183400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 57 | 20240117 | 183300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 58 | 20240117 | 183200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 59 | 20240117 | 183100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 60 | 20240117 | 183000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 61 | 20240117 | 182900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 62 | 20240117 | 182800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 63 | 20240117 | 182700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 64 | 20240117 | 182600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 65 | 20240117 | 182500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 66 | 20240117 | 182400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 67 | 20240117 | 182300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 68 | 20240117 | 182200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 69 | 20240117 | 182100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 70 | 20240117 | 182000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 71 | 20240117 | 181900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 72 | 20240117 | 181800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 73 | 20240117 | 181700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 74 | 20240117 | 181600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 75 | 20240117 | 181500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 76 | 20240117 | 181400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 77 | 20240117 | 181300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 78 | 20240117 | 181200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 79 | 20240117 | 181100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 80 | 20240117 | 181000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 81 | 20240117 | 180900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 82 | 20240117 | 180800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 83 | 20240117 | 180700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 84 | 20240117 | 180600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 85 | 20240117 | 180500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 86 | 20240117 | 180400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 87 | 20240117 | 180300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 88 | 20240117 | 180200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 89 | 20240117 | 180100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 90 | 20240117 | 180000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 91 | 20240117 | 175900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 92 | 20240117 | 175800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 93 | 20240117 | 175700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 94 | 20240117 | 175600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 95 | 20240117 | 175500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 96 | 20240117 | 175400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 97 | 20240117 | 175300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 98 | 20240117 | 175200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 99 | 20240117 | 175100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 100 | 20240117 | 175000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 101 | 20240117 | 174900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 102 | 20240117 | 174800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 103 | 20240117 | 174700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 104 | 20240117 | 174600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 105 | 20240117 | 174500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 106 | 20240117 | 174400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 107 | 20240117 | 174300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 108 | 20240117 | 174200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 109 | 20240117 | 174100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 110 | 20240117 | 174000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 111 | 20240117 | 173900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 112 | 20240117 | 173800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 113 | 20240117 | 173700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 114 | 20240117 | 173600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 115 | 20240117 | 173500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 116 | 20240117 | 173400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 117 | 20240117 | 173300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 118 | 20240117 | 173200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 119 | 20240117 | 173100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 120 | 20240117 | 173000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 121 | 20240117 | 172900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 122 | 20240117 | 172800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 123 | 20240117 | 172700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 124 | 20240117 | 172600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 125 | 20240117 | 172500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 126 | 20240117 | 172400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 127 | 20240117 | 172300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 128 | 20240117 | 172200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 129 | 20240117 | 172100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 130 | 20240117 | 172000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 131 | 20240117 | 171900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 132 | 20240117 | 171800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 133 | 20240117 | 171700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 134 | 20240117 | 171600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 135 | 20240117 | 171500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 136 | 20240117 | 171400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 137 | 20240117 | 171300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 138 | 20240117 | 171200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 139 | 20240117 | 171100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 140 | 20240117 | 171000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 141 | 20240117 | 170900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 142 | 20240117 | 170800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 143 | 20240117 | 170700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 144 | 20240117 | 170600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 145 | 20240117 | 170500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 146 | 20240117 | 170400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 147 | 20240117 | 170300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 148 | 20240117 | 170200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 149 | 20240117 | 170100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 150 | 20240117 | 170000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 151 | 20240117 | 165900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 152 | 20240117 | 165800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 153 | 20240117 | 165700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 154 | 20240117 | 165600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 155 | 20240117 | 165500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 156 | 20240117 | 165400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 157 | 20240117 | 165300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 158 | 20240117 | 165200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 159 | 20240117 | 165100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 160 | 20240117 | 165000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 161 | 20240117 | 164900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 162 | 20240117 | 164800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 163 | 20240117 | 164700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 164 | 20240117 | 164600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 165 | 20240117 | 164500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 166 | 20240117 | 164400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 167 | 20240117 | 164300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 168 | 20240117 | 164200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 169 | 20240117 | 164100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 170 | 20240117 | 164000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 171 | 20240117 | 163900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 172 | 20240117 | 163800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 173 | 20240117 | 163700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 174 | 20240117 | 163600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 175 | 20240117 | 163500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 176 | 20240117 | 163400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 177 | 20240117 | 163300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 178 | 20240117 | 163200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 179 | 20240117 | 163100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 180 | 20240117 | 163000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 181 | 20240117 | 162900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 182 | 20240117 | 162800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 183 | 20240117 | 162700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 184 | 20240117 | 162600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 185 | 20240117 | 162500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 186 | 20240117 | 162400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 187 | 20240117 | 162300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 188 | 20240117 | 162200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 189 | 20240117 | 162100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 190 | 20240117 | 162000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 191 | 20240117 | 161900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 192 | 20240117 | 161800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 193 | 20240117 | 161700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 194 | 20240117 | 161600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 195 | 20240117 | 161500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 196 | 20240117 | 161400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 197 | 20240117 | 161300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 198 | 20240117 | 161200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 199 | 20240117 | 161100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 200 | 20240117 | 161000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 201 | 20240117 | 160900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 202 | 20240117 | 160800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 203 | 20240117 | 160700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 204 | 20240117 | 160600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 205 | 20240117 | 160500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 206 | 20240117 | 160400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 207 | 20240117 | 160300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 208 | 20240117 | 160200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 209 | 20240117 | 160100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 210 | 20240117 | 160000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 211 | 20240117 | 155900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 212 | 20240117 | 155800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 213 | 20240117 | 155700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 214 | 20240117 | 155600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 215 | 20240117 | 155500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 216 | 20240117 | 155400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 217 | 20240117 | 155300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 218 | 20240117 | 155200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 219 | 20240117 | 155100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 220 | 20240117 | 155000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 221 | 20240117 | 154900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 222 | 20240117 | 154800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 223 | 20240117 | 154700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 224 | 20240117 | 154600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 225 | 20240117 | 154500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 226 | 20240117 | 154400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 227 | 20240117 | 154300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 228 | 20240117 | 154200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 229 | 20240117 | 154100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 230 | 20240117 | 154000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 231 | 20240117 | 153900 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 232 | 20240117 | 153800 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 233 | 20240117 | 153700 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 234 | 20240117 | 153600 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 235 | 20240117 | 153500 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 236 | 20240117 | 153400 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 237 | 20240117 | 153300 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 238 | 20240117 | 153200 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 239 | 20240117 | 153100 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 0 |
| 240 | 20240117 | 153000 | 5660606710 | 15560 | 15560 | 15560 | 15560 | 4689 |
| 241 | 20240117 | 152900 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 242 | 20240117 | 152800 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 243 | 20240117 | 152700 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 244 | 20240117 | 152600 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 245 | 20240117 | 152500 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 246 | 20240117 | 152400 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 247 | 20240117 | 152300 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 248 | 20240117 | 152200 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 249 | 20240117 | 152100 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 250 | 20240117 | 152000 | 5587645870 | 15600 | 15600 | 15600 | 15600 | 0 |
| 251 | 20240117 | 151900 | 5587645870 | 15600 | 15590 | 15600 | 15590 | 978 |
| 252 | 20240117 | 151800 | 5572397010 | 15590 | 15590 | 15590 | 15590 | 124 |
| 253 | 20240117 | 151700 | 5570463850 | 15580 | 15600 | 15600 | 15580 | 169 |
| 254 | 20240117 | 151600 | 5567830550 | 15600 | 15600 | 15600 | 15590 | 779 |
| 255 | 20240117 | 151500 | 5555685100 | 15600 | 15580 | 15600 | 15580 | 728 |
| 256 | 20240117 | 151400 | 5544330700 | 15580 | 15590 | 15590 | 15580 | 63 |
| 257 | 20240117 | 151300 | 5543348670 | 15570 | 15600 | 15600 | 15570 | 967 |
| 258 | 20240117 | 151200 | 5528285180 | 15610 | 15610 | 15620 | 15610 | 96 |
| 259 | 20240117 | 151100 | 5526786120 | 15610 | 15590 | 15610 | 15580 | 105 |
| 260 | 20240117 | 151000 | 5525148950 | 15590 | 15610 | 15630 | 15580 | 330 |
| 261 | 20240117 | 150900 | 5520003260 | 15610 | 15610 | 15610 | 15610 | 50 |
| 262 | 20240117 | 150800 | 5519222760 | 15620 | 15620 | 15630 | 15610 | 511 |
| 263 | 20240117 | 150700 | 5511240490 | 15640 | 15610 | 15640 | 15610 | 625 |
| 264 | 20240117 | 150600 | 5501479540 | 15600 | 15610 | 15610 | 15600 | 118 |
| 265 | 20240117 | 150500 | 5499637700 | 15610 | 15600 | 15610 | 15600 | 264 |
| 266 | 20240117 | 150400 | 5495517710 | 15600 | 15610 | 15610 | 15600 | 319 |
| 267 | 20240117 | 150300 | 5490539880 | 15610 | 15620 | 15620 | 15610 | 340 |
| 268 | 20240117 | 150200 | 5485229300 | 15620 | 15620 | 15620 | 15620 | 246 |
| 269 | 20240117 | 150100 | 5481386780 | 15620 | 15620 | 15620 | 15620 | 49 |
| 270 | 20240117 | 150000 | 5480621400 | 15550 | 15550 | 15550 | 15550 | 35 |
| 271 | 20240117 | 145900 | 5480077150 | 15550 | 15580 | 15610 | 15550 | 550 |
| 272 | 20240117 | 145800 | 5471523440 | 15610 | 15560 | 15640 | 15550 | 629 |
| 273 | 20240117 | 145700 | 5461708770 | 15630 | 15630 | 15630 | 15610 | 1953 |
| 274 | 20240117 | 145600 | 5431213460 | 15560 | 15560 | 15560 | 15560 | 70 |
| 275 | 20240117 | 145500 | 5430124260 | 15560 | 15590 | 15630 | 15560 | 403 |
| 276 | 20240117 | 145400 | 5423849700 | 15560 | 15580 | 15580 | 15560 | 116 |
| 277 | 20240117 | 145300 | 5422043400 | 15620 | 15620 | 15620 | 15620 | 99 |
| 278 | 20240117 | 145200 | 5420497020 | 15620 | 15570 | 15620 | 15570 | 156 |
| 279 | 20240117 | 145100 | 5418065490 | 15570 | 15610 | 15610 | 15570 | 63 |
| 280 | 20240117 | 145000 | 5417082620 | 15560 | 15560 | 15560 | 15560 | 160 |
| 281 | 20240117 | 144900 | 5414593020 | 15550 | 15600 | 15600 | 15550 | 1486 |
| 282 | 20240117 | 144800 | 5391462570 | 15600 | 15580 | 15600 | 15580 | 19 |
| 283 | 20240117 | 144700 | 5391166510 | 15580 | 15560 | 15620 | 15560 | 211 |
| 284 | 20240117 | 144600 | 5387879350 | 15560 | 15560 | 15560 | 15560 | 70 |
| 285 | 20240117 | 144500 | 5386790150 | 15560 | 15570 | 15570 | 15560 | 311 |
| 286 | 20240117 | 144400 | 5381948560 | 15570 | 15600 | 15620 | 15560 | 1260 |
| 287 | 20240117 | 144300 | 5362329320 | 15600 | 15640 | 15640 | 15600 | 69 |
| 288 | 20240117 | 144200 | 5361250960 | 15570 | 15580 | 15580 | 15570 | 700 |
| 289 | 20240117 | 144100 | 5350351110 | 15580 | 15580 | 15650 | 15580 | 99 |
| 290 | 20240117 | 144000 | 5348805260 | 15580 | 15580 | 15580 | 15580 | 449 |
| 291 | 20240117 | 143900 | 5341809840 | 15580 | 15580 | 15580 | 15580 | 15 |
| 292 | 20240117 | 143800 | 5341576140 | 15580 | 15580 | 15580 | 15580 | 56 |
| 293 | 20240117 | 143700 | 5340703660 | 15580 | 15610 | 15610 | 15580 | 205 |
| 294 | 20240117 | 143600 | 5337507730 | 15610 | 15600 | 15610 | 15590 | 240 |
| 295 | 20240117 | 143500 | 5333765690 | 15600 | 15620 | 15620 | 15600 | 333 |
| 296 | 20240117 | 143400 | 5328568160 | 15630 | 15630 | 15630 | 15630 | 49 |
| 297 | 20240117 | 143300 | 5327802290 | 15620 | 15620 | 15620 | 15600 | 166 |
| 298 | 20240117 | 143200 | 5325210650 | 15620 | 15600 | 15620 | 15600 | 207 |
| 299 | 20240117 | 143100 | 5321981390 | 15600 | 15610 | 15610 | 15590 | 81 |
| 300 | 20240117 | 143000 | 5320717990 | 15650 | 15650 | 15650 | 15590 | 851 |
| 301 | 20240117 | 142900 | 5307430110 | 15680 | 15650 | 15680 | 15650 | 69 |
| 302 | 20240117 | 142800 | 5306348220 | 15650 | 15630 | 15650 | 15630 | 51 |
| 303 | 20240117 | 142700 | 5305550110 | 15630 | 15630 | 15670 | 15630 | 176 |
| 304 | 20240117 | 142600 | 5302795230 | 15610 | 15670 | 15670 | 15600 | 306 |
| 305 | 20240117 | 142500 | 5298017350 | 15610 | 15610 | 15610 | 15610 | 227 |
| 306 | 20240117 | 142400 | 5294473880 | 15630 | 15620 | 15630 | 15620 | 137 |
| 307 | 20240117 | 142300 | 5292333450 | 15620 | 15630 | 15640 | 15620 | 808 |
| 308 | 20240117 | 142200 | 5279703210 | 15630 | 15650 | 15650 | 15630 | 1198 |
| 309 | 20240117 | 142100 | 5260976290 | 15670 | 15670 | 15670 | 15670 | 177 |
| 310 | 20240117 | 142000 | 5258202700 | 15700 | 15630 | 15700 | 15630 | 391 |
| 311 | 20240117 | 141900 | 5252084620 | 15610 | 15610 | 15610 | 15610 | 0 |
| 312 | 20240117 | 141800 | 5252084620 | 15610 | 15620 | 15630 | 15600 | 658 |
| 313 | 20240117 | 141700 | 5241814660 | 15610 | 15610 | 15610 | 15610 | 171 |
| 314 | 20240117 | 141600 | 5239145350 | 15610 | 15660 | 15670 | 15610 | 1382 |
| 315 | 20240117 | 141500 | 5217541540 | 15670 | 15670 | 15670 | 15650 | 59 |
| 316 | 20240117 | 141400 | 5216617090 | 15740 | 15660 | 15740 | 15660 | 70 |
| 317 | 20240117 | 141300 | 5215516970 | 15780 | 15780 | 15780 | 15780 | 49 |
| 318 | 20240117 | 141200 | 5214743750 | 15750 | 15750 | 15750 | 15750 | 0 |
| 319 | 20240117 | 141100 | 5214743750 | 15750 | 15780 | 15780 | 15750 | 176 |
| 320 | 20240117 | 141000 | 5211970280 | 15680 | 15630 | 15680 | 15610 | 1271 |
| 321 | 20240117 | 140900 | 5192113370 | 15610 | 15610 | 15610 | 15610 | 26 |
| 322 | 20240117 | 140800 | 5191707510 | 15610 | 15630 | 15630 | 15610 | 709 |
| 323 | 20240117 | 140700 | 5180633320 | 15650 | 15640 | 15650 | 15640 | 187 |
| 324 | 20240117 | 140600 | 5177708150 | 15640 | 15640 | 15640 | 15640 | 49 |
| 325 | 20240117 | 140500 | 5176941790 | 15640 | 15650 | 15650 | 15640 | 36 |
| 326 | 20240117 | 140400 | 5176378740 | 15640 | 15650 | 15650 | 15640 | 73 |
| 327 | 20240117 | 140300 | 5175236740 | 15650 | 15680 | 15690 | 15650 | 825 |
| 328 | 20240117 | 140200 | 5162316240 | 15690 | 15700 | 15700 | 15690 | 1177 |
| 329 | 20240117 | 140100 | 5143844520 | 15710 | 15750 | 15750 | 15710 | 621 |
| 330 | 20240117 | 140000 | 5134082380 | 15750 | 15800 | 15800 | 15730 | 1903 |
| 331 | 20240117 | 135900 | 5104118110 | 15830 | 15800 | 15840 | 15800 | 130 |
| 332 | 20240117 | 135800 | 5102060930 | 15780 | 15830 | 15830 | 15770 | 57 |
| 333 | 20240117 | 135700 | 5101159520 | 15830 | 15830 | 15830 | 15830 | 49 |
| 334 | 20240117 | 135600 | 5100383850 | 15760 | 15770 | 15840 | 15760 | 391 |
| 335 | 20240117 | 135500 | 5094210600 | 15840 | 15800 | 15840 | 15800 | 1646 |
| 336 | 20240117 | 135400 | 5068183680 | 15800 | 15760 | 15800 | 15760 | 235 |
| 337 | 20240117 | 135300 | 5064478120 | 15740 | 15740 | 15740 | 15740 | 49 |
| 338 | 20240117 | 135200 | 5063706860 | 15730 | 15740 | 15740 | 15730 | 59 |
| 339 | 20240117 | 135100 | 5062778300 | 15720 | 15720 | 15720 | 15720 | 131 |
| 340 | 20240117 | 135000 | 5060718980 | 15720 | 15690 | 15720 | 15690 | 268 |
| 341 | 20240117 | 134900 | 5056509230 | 15690 | 15690 | 15690 | 15690 | 49 |
| 342 | 20240117 | 134800 | 5055740420 | 15700 | 15690 | 15700 | 15690 | 400 |
| 343 | 20240117 | 134700 | 5049460710 | 15700 | 15690 | 15700 | 15690 | 149 |
| 344 | 20240117 | 134600 | 5047121930 | 15630 | 15660 | 15680 | 15630 | 242 |
| 345 | 20240117 | 134500 | 5043335370 | 15660 | 15580 | 15660 | 15580 | 425 |
| 346 | 20240117 | 134400 | 5036688080 | 15590 | 15590 | 15590 | 15590 | 30 |
| 347 | 20240117 | 134300 | 5036220380 | 15600 | 15600 | 15600 | 15600 | 53 |
| 348 | 20240117 | 134200 | 5035393580 | 15590 | 15550 | 15610 | 15550 | 538 |
| 349 | 20240117 | 134100 | 5027011280 | 15550 | 15550 | 15550 | 15540 | 241 |
| 350 | 20240117 | 134000 | 5023264030 | 15550 | 15550 | 15550 | 15550 | 129 |
| 351 | 20240117 | 133900 | 5021258080 | 15550 | 15560 | 15560 | 15550 | 57 |
| 352 | 20240117 | 133800 | 5020371210 | 15530 | 15530 | 15530 | 15520 | 110 |
| 353 | 20240117 | 133700 | 5018663510 | 15570 | 15520 | 15570 | 15510 | 261 |
| 354 | 20240117 | 133600 | 5014609920 | 15510 | 15590 | 15590 | 15510 | 9463 |
| 355 | 20240117 | 133500 | 4867801660 | 15590 | 15590 | 15590 | 15590 | 65 |
| 356 | 20240117 | 133400 | 4866788310 | 15600 | 15610 | 15610 | 15600 | 10 |
| 357 | 20240117 | 133300 | 4866632270 | 15610 | 15560 | 15610 | 15540 | 431 |
| 358 | 20240117 | 133200 | 4859929500 | 15540 | 15580 | 15580 | 15540 | 681 |
| 359 | 20240117 | 133100 | 4849336530 | 15580 | 15580 | 15600 | 15580 | 161 |
| 360 | 20240117 | 133000 | 4846827910 | 15580 | 15620 | 15620 | 15580 | 124 |
| 361 | 20240117 | 132900 | 4844894970 | 15620 | 15550 | 15620 | 15550 | 202 |
| 362 | 20240117 | 132800 | 4841746680 | 15550 | 15550 | 15550 | 15540 | 85 |
| 363 | 20240117 | 132700 | 4840425210 | 15550 | 15510 | 15560 | 15510 | 712 |
| 364 | 20240117 | 132600 | 4829380310 | 15520 | 15520 | 15520 | 15500 | 1075 |
| 365 | 20240117 | 132500 | 4812704170 | 15530 | 15520 | 15570 | 15520 | 269 |
| 366 | 20240117 | 132400 | 4808518930 | 15510 | 15540 | 15540 | 15510 | 1442 |
| 367 | 20240117 | 132300 | 4786153070 | 15580 | 15500 | 15580 | 15500 | 125 |
| 368 | 20240117 | 132200 | 4784208430 | 15520 | 15610 | 15610 | 15500 | 1208 |
| 369 | 20240117 | 132100 | 4765460650 | 15510 | 15510 | 15510 | 15510 | 400 |
| 370 | 20240117 | 132000 | 4759256650 | 15630 | 15640 | 15640 | 15510 | 2414 |
| 371 | 20240117 | 131900 | 4721738800 | 15650 | 15540 | 15690 | 15540 | 461 |
| 372 | 20240117 | 131800 | 4714525860 | 15540 | 15490 | 15540 | 15480 | 1000 |
| 373 | 20240117 | 131700 | 4699021000 | 15490 | 15500 | 15500 | 15480 | 1878 |
| 374 | 20240117 | 131600 | 4669917340 | 15520 | 15530 | 15530 | 15510 | 426 |
| 375 | 20240117 | 131500 | 4663306420 | 15520 | 15510 | 15530 | 15510 | 193 |
| 376 | 20240117 | 131400 | 4660311220 | 15520 | 15530 | 15530 | 15500 | 3659 |
| 377 | 20240117 | 131300 | 4603570670 | 15530 | 15550 | 15550 | 15520 | 3513 |
| 378 | 20240117 | 131200 | 4548956490 | 15550 | 15570 | 15580 | 15550 | 2468 |
| 379 | 20240117 | 131100 | 4510553170 | 15570 | 15640 | 15640 | 15570 | 616 |
| 380 | 20240117 | 131000 | 4500949540 | 15570 | 15580 | 15580 | 15560 | 2046 |
| 381 | 20240117 | 130900 | 4469093710 | 15580 | 15590 | 15600 | 15580 | 1927 |
| 382 | 20240117 | 130800 | 4439070740 | 15590 | 15680 | 15680 | 15590 | 768 |
| 383 | 20240117 | 130700 | 4427085530 | 15600 | 15610 | 15610 | 15600 | 1485 |
| 384 | 20240117 | 130600 | 4403908320 | 15620 | 15650 | 15650 | 15620 | 639 |
| 385 | 20240117 | 130500 | 4393923800 | 15650 | 15710 | 15710 | 15630 | 963 |
| 386 | 20240117 | 130400 | 4378864850 | 15640 | 15700 | 15730 | 15630 | 827 |
| 387 | 20240117 | 130300 | 4365860410 | 15730 | 15730 | 15730 | 15730 | 48 |
| 388 | 20240117 | 130200 | 4365105370 | 15610 | 15610 | 15620 | 15600 | 7422 |
| 389 | 20240117 | 130100 | 4249176600 | 15600 | 15610 | 15620 | 15570 | 1670 |
| 390 | 20240117 | 130000 | 4223155610 | 15610 | 15580 | 15610 | 15580 | 228 |
| 391 | 20240117 | 125900 | 4219598930 | 15580 | 15620 | 15620 | 15580 | 5843 |
| 392 | 20240117 | 125800 | 4128524870 | 15580 | 15600 | 15620 | 15570 | 11040 |
| 393 | 20240117 | 125700 | 3956514220 | 15580 | 15580 | 15600 | 15580 | 3290 |
| 394 | 20240117 | 125600 | 3905247180 | 15580 | 15620 | 15620 | 15580 | 747 |
| 395 | 20240117 | 125500 | 3893604930 | 15620 | 15660 | 15730 | 15600 | 3894 |
| 396 | 20240117 | 125400 | 3832741780 | 15660 | 15730 | 15730 | 15660 | 909 |
| 397 | 20240117 | 125300 | 3818505710 | 15660 | 15660 | 15660 | 15660 | 90 |
| 398 | 20240117 | 125200 | 3817096310 | 15660 | 15680 | 15680 | 15660 | 1863 |
| 399 | 20240117 | 125100 | 3787913860 | 15690 | 15740 | 15740 | 15680 | 951 |
| 400 | 20240117 | 125000 | 3772988620 | 15670 | 15680 | 15680 | 15660 | 2101 |
| 401 | 20240117 | 124900 | 3740063590 | 15680 | 15750 | 15750 | 15680 | 496 |
| 402 | 20240117 | 124800 | 3732278150 | 15750 | 15690 | 15750 | 15680 | 1910 |
| 403 | 20240117 | 124700 | 3702327740 | 15690 | 15720 | 15770 | 15690 | 1442 |
| 404 | 20240117 | 124600 | 3679682870 | 15720 | 15710 | 15740 | 15700 | 5307 |
| 405 | 20240117 | 124500 | 3596359850 | 15710 | 15740 | 15740 | 15680 | 5717 |
| 406 | 20240117 | 124400 | 3506601650 | 15700 | 15700 | 15700 | 15700 | 310 |
| 407 | 20240117 | 124300 | 3501734650 | 15710 | 15730 | 15730 | 15710 | 3388 |
| 408 | 20240117 | 124200 | 3448500290 | 15720 | 15730 | 15730 | 15720 | 1769 |
| 409 | 20240117 | 124100 | 3420688900 | 15730 | 15740 | 15740 | 15730 | 2566 |
| 410 | 20240117 | 124000 | 3380314730 | 15740 | 15760 | 15840 | 15740 | 697 |
| 411 | 20240117 | 123900 | 3369338000 | 15760 | 15800 | 15800 | 15760 | 1993 |
| 412 | 20240117 | 123800 | 3337895820 | 15820 | 15860 | 15860 | 15820 | 116 |
| 413 | 20240117 | 123700 | 3336056240 | 15750 | 15800 | 15800 | 15750 | 3246 |
| 414 | 20240117 | 123600 | 3284875210 | 15800 | 15800 | 15800 | 15800 | 314 |
| 415 | 20240117 | 123500 | 3279914010 | 15860 | 15830 | 15870 | 15800 | 3619 |
| 416 | 20240117 | 123400 | 3222716700 | 15870 | 15870 | 15870 | 15820 | 765 |
| 417 | 20240117 | 123300 | 3210603400 | 15870 | 15870 | 15870 | 15870 | 93 |
| 418 | 20240117 | 123200 | 3209127490 | 15850 | 15890 | 15890 | 15850 | 1386 |
| 419 | 20240117 | 123100 | 3187136620 | 15890 | 15860 | 15890 | 15860 | 148 |
| 420 | 20240117 | 123000 | 3184785480 | 15840 | 15840 | 15840 | 15840 | 101 |
| 421 | 20240117 | 122900 | 3183185640 | 15810 | 15820 | 15820 | 15810 | 1456 |
| 422 | 20240117 | 122800 | 3160162260 | 15820 | 15820 | 15820 | 15820 | 700 |
| 423 | 20240117 | 122700 | 3149088260 | 15820 | 15830 | 15830 | 15820 | 1300 |
| 424 | 20240117 | 122600 | 3128520230 | 15820 | 15820 | 15820 | 15820 | 0 |
| 425 | 20240117 | 122500 | 3128520230 | 15820 | 15830 | 15830 | 15820 | 1500 |
| 426 | 20240117 | 122400 | 3104785610 | 15830 | 15850 | 15920 | 15830 | 602 |
| 427 | 20240117 | 122300 | 3095252310 | 15840 | 15920 | 15920 | 15840 | 900 |
| 428 | 20240117 | 122200 | 3080972160 | 15920 | 15930 | 15930 | 15920 | 74 |
| 429 | 20240117 | 122100 | 3079793460 | 15900 | 15900 | 15900 | 15900 | 116 |
| 430 | 20240117 | 122000 | 3077949060 | 15900 | 15860 | 15900 | 15840 | 1251 |
| 431 | 20240117 | 121900 | 3058126740 | 15830 | 15880 | 15880 | 15830 | 14200 |
| 432 | 20240117 | 121800 | 2833156590 | 15900 | 15860 | 15900 | 15840 | 417 |
| 433 | 20240117 | 121700 | 2826547080 | 15850 | 15830 | 15870 | 15830 | 1429 |
| 434 | 20240117 | 121600 | 2803896660 | 15830 | 15890 | 15890 | 15830 | 755 |
| 435 | 20240117 | 121500 | 2791923310 | 15960 | 15960 | 15960 | 15960 | 0 |
| 436 | 20240117 | 121400 | 2791923310 | 15960 | 15870 | 15960 | 15850 | 473 |
| 437 | 20240117 | 121300 | 2784420390 | 15860 | 15870 | 15870 | 15860 | 1607 |
| 438 | 20240117 | 121200 | 2758931160 | 15870 | 15880 | 15880 | 15870 | 795 |
| 439 | 20240117 | 121100 | 2746309010 | 15870 | 15910 | 15920 | 15870 | 856 |
| 440 | 20240117 | 121000 | 2732701820 | 15910 | 15920 | 15920 | 15910 | 459 |
| 441 | 20240117 | 120900 | 2725395430 | 15920 | 15920 | 15930 | 15920 | 883 |
| 442 | 20240117 | 120800 | 2711337060 | 15920 | 15890 | 15940 | 15890 | 894 |
| 443 | 20240117 | 120700 | 2697117510 | 15880 | 15870 | 15880 | 15870 | 151 |
| 444 | 20240117 | 120600 | 2694719640 | 15950 | 15870 | 15950 | 15860 | 288 |
| 445 | 20240117 | 120500 | 2690143700 | 15860 | 15900 | 15900 | 15860 | 365 |
| 446 | 20240117 | 120400 | 2684344220 | 15880 | 15900 | 15900 | 15880 | 446 |
| 447 | 20240117 | 120300 | 2677257100 | 15890 | 15970 | 15970 | 15890 | 2103 |
| 448 | 20240117 | 120200 | 2643836640 | 15970 | 15880 | 15980 | 15880 | 344 |
| 449 | 20240117 | 120100 | 2638353420 | 15880 | 15860 | 15880 | 15820 | 3210 |
| 450 | 20240117 | 120000 | 2587568930 | 15820 | 15820 | 15940 | 15820 | 6656 |
| 451 | 20240117 | 115900 | 2482123550 | 15820 | 15870 | 15870 | 15820 | 3800 |
| 452 | 20240117 | 115800 | 2421996370 | 15820 | 15820 | 15820 | 15820 | 0 |
| 453 | 20240117 | 115700 | 2421996370 | 15820 | 15870 | 15870 | 15820 | 6000 |
| 454 | 20240117 | 115600 | 2327031610 | 15870 | 15890 | 15890 | 15830 | 613 |
| 455 | 20240117 | 115500 | 2317310570 | 15980 | 15920 | 15990 | 15880 | 837 |
| 456 | 20240117 | 115400 | 2304004980 | 15930 | 16000 | 16000 | 15930 | 172 |
| 457 | 20240117 | 115300 | 2301259690 | 15960 | 15960 | 15960 | 15960 | 0 |
| 458 | 20240117 | 115200 | 2301259690 | 15960 | 15960 | 15960 | 15960 | 1 |
| 459 | 20240117 | 115100 | 2301243730 | 15950 | 15890 | 15960 | 15880 | 443 |
| 460 | 20240117 | 115000 | 2294197960 | 15890 | 15920 | 15920 | 15890 | 2211 |
| 461 | 20240117 | 114900 | 2259041010 | 15920 | 15930 | 15930 | 15920 | 1234 |
| 462 | 20240117 | 114800 | 2239394730 | 15930 | 15960 | 15960 | 15930 | 2100 |
| 463 | 20240117 | 114700 | 2205941330 | 15950 | 15950 | 15950 | 15930 | 496 |
| 464 | 20240117 | 114600 | 2198037060 | 15950 | 16000 | 16000 | 15950 | 937 |
| 465 | 20240117 | 114500 | 2183086550 | 16000 | 16000 | 16000 | 16000 | 267 |
| 466 | 20240117 | 114400 | 2178814550 | 15960 | 15960 | 15960 | 15960 | 0 |
| 467 | 20240117 | 114300 | 2178814550 | 15960 | 16020 | 16020 | 15950 | 4538 |
| 468 | 20240117 | 114200 | 2106200550 | 16040 | 16040 | 16040 | 16040 | 75 |
| 469 | 20240117 | 114100 | 2104997550 | 16020 | 16020 | 16020 | 16020 | 2306 |
| 470 | 20240117 | 114000 | 2068055430 | 16040 | 16040 | 16040 | 16010 | 2699 |
| 471 | 20240117 | 113900 | 2024832540 | 16040 | 16020 | 16040 | 16020 | 1041 |
| 472 | 20240117 | 113800 | 2008155120 | 16020 | 16020 | 16020 | 16020 | 51 |
| 473 | 20240117 | 113700 | 2007338100 | 16020 | 16020 | 16020 | 16020 | 39 |
| 474 | 20240117 | 113600 | 2006713320 | 16010 | 16050 | 16050 | 16010 | 2949 |
| 475 | 20240117 | 113500 | 1959494180 | 16030 | 16030 | 16030 | 16030 | 1000 |
| 476 | 20240117 | 113400 | 1943464180 | 16030 | 16050 | 16050 | 16030 | 2101 |
| 477 | 20240117 | 113300 | 1909779140 | 16050 | 16070 | 16070 | 16050 | 1903 |
| 478 | 20240117 | 113200 | 1879225950 | 16070 | 16090 | 16090 | 16070 | 1600 |
| 479 | 20240117 | 113100 | 1853496920 | 16090 | 16130 | 16130 | 16090 | 3770 |
| 480 | 20240117 | 113000 | 1792771300 | 16120 | 16120 | 16120 | 16120 | 0 |
| 481 | 20240117 | 112900 | 1792771300 | 16120 | 16120 | 16120 | 16120 | 0 |
| 482 | 20240117 | 112800 | 1792771300 | 16120 | 16120 | 16120 | 16120 | 0 |
| 483 | 20240117 | 112700 | 1792771300 | 16120 | 16120 | 16120 | 16120 | 0 |
| 484 | 20240117 | 112600 | 1792771300 | 16120 | 16120 | 16120 | 16120 | 0 |
| 485 | 20240117 | 112500 | 1792771300 | 16120 | 16120 | 16120 | 16120 | 0 |
| 486 | 20240117 | 112400 | 1792771300 | 16120 | 16120 | 16120 | 16120 | 0 |
| 487 | 20240117 | 112300 | 1792771300 | 16120 | 16130 | 16130 | 16120 | 9 |
| 488 | 20240117 | 112200 | 1792626190 | 16120 | 16120 | 16120 | 16120 | 545 |
| 489 | 20240117 | 112100 | 1783840790 | 16130 | 16130 | 16130 | 16130 | 91 |
| 490 | 20240117 | 112000 | 1782372960 | 16130 | 16130 | 16130 | 16130 | 569 |
| 491 | 20240117 | 111900 | 1773194990 | 16140 | 16130 | 16140 | 16130 | 265 |
| 492 | 20240117 | 111800 | 1768920040 | 16140 | 16170 | 16170 | 16140 | 313 |
| 493 | 20240117 | 111700 | 1763865580 | 16180 | 16190 | 16190 | 16180 | 22 |
| 494 | 20240117 | 111600 | 1763509510 | 16220 | 16200 | 16220 | 16200 | 634 |
| 495 | 20240117 | 111500 | 1753238510 | 16200 | 16200 | 16200 | 16200 | 0 |
| 496 | 20240117 | 111400 | 1753238510 | 16200 | 16200 | 16200 | 16200 | 0 |
| 497 | 20240117 | 111300 | 1753238510 | 16200 | 16200 | 16200 | 16200 | 5 |
| 498 | 20240117 | 111200 | 1753157510 | 16200 | 16200 | 16200 | 16200 | 580 |
| 499 | 20240117 | 111100 | 1743761510 | 16180 | 16180 | 16180 | 16180 | 114 |
| 500 | 20240117 | 111000 | 1741916990 | 16140 | 16140 | 16140 | 16140 | 5 |
| 501 | 20240117 | 110900 | 1741836290 | 16120 | 16130 | 16140 | 16120 | 488 |
| 502 | 20240117 | 110800 | 1733965360 | 16140 | 16160 | 16160 | 16140 | 526 |
| 503 | 20240117 | 110700 | 1725473920 | 16160 | 16200 | 16200 | 16160 | 46 |
| 504 | 20240117 | 110600 | 1724730250 | 16230 | 16230 | 16230 | 16230 | 0 |
| 505 | 20240117 | 110500 | 1724730250 | 16230 | 16230 | 16230 | 16230 | 0 |
| 506 | 20240117 | 110400 | 1724730250 | 16230 | 16230 | 16230 | 16230 | 30 |
| 507 | 20240117 | 110300 | 1724243350 | 16140 | 16140 | 16140 | 16140 | 0 |
| 508 | 20240117 | 110200 | 1724243350 | 16140 | 16140 | 16140 | 16140 | 1115 |
| 509 | 20240117 | 110100 | 1706247250 | 16140 | 16140 | 16140 | 16140 | 0 |
| 510 | 20240117 | 110000 | 1706247250 | 16140 | 16140 | 16140 | 16140 | 27 |
| 511 | 20240117 | 105900 | 1705811470 | 16140 | 16140 | 16140 | 16140 | 3 |
| 512 | 20240117 | 105800 | 1705763050 | 16140 | 16140 | 16140 | 16140 | 19 |
| 513 | 20240117 | 105700 | 1705456390 | 16130 | 16180 | 16180 | 16130 | 1000 |
| 514 | 20240117 | 105600 | 1689306550 | 16180 | 16180 | 16180 | 16180 | 5 |
| 515 | 20240117 | 105500 | 1689225650 | 16180 | 16180 | 16180 | 16180 | 30 |
| 516 | 20240117 | 105400 | 1688740250 | 16240 | 16240 | 16240 | 16240 | 103 |
| 517 | 20240117 | 105300 | 1687067530 | 16160 | 16160 | 16160 | 16160 | 0 |
| 518 | 20240117 | 105200 | 1687067530 | 16160 | 16250 | 16250 | 16160 | 3 |
| 519 | 20240117 | 105100 | 1687018870 | 16250 | 16250 | 16250 | 16250 | 307 |
| 520 | 20240117 | 105000 | 1682030120 | 16250 | 16250 | 16250 | 16250 | 1 |
| 521 | 20240117 | 104900 | 1682013870 | 16130 | 16130 | 16130 | 16130 | 0 |
| 522 | 20240117 | 104800 | 1682013870 | 16130 | 16220 | 16220 | 16110 | 2369 |
| 523 | 20240117 | 104700 | 1643771040 | 16160 | 16210 | 16210 | 16160 | 860 |
| 524 | 20240117 | 104600 | 1629860020 | 16220 | 16220 | 16220 | 16220 | 1 |
| 525 | 20240117 | 104500 | 1629843800 | 16220 | 16270 | 16270 | 16220 | 1545 |
| 526 | 20240117 | 104400 | 1604758760 | 16260 | 16260 | 16260 | 16260 | 0 |
| 527 | 20240117 | 104300 | 1604758760 | 16260 | 16300 | 16300 | 16260 | 500 |
| 528 | 20240117 | 104200 | 1596621900 | 16310 | 16320 | 16320 | 16310 | 497 |
| 529 | 20240117 | 104100 | 1588512690 | 16330 | 16320 | 16330 | 16320 | 257 |
| 530 | 20240117 | 104000 | 1584317010 | 16320 | 16320 | 16320 | 16320 | 10 |
| 531 | 20240117 | 103900 | 1584153810 | 16310 | 16340 | 16340 | 16310 | 239 |
| 532 | 20240117 | 103800 | 1580253480 | 16350 | 16350 | 16350 | 16350 | 47 |
| 533 | 20240117 | 103700 | 1579485030 | 16350 | 16350 | 16350 | 16350 | 0 |
| 534 | 20240117 | 103600 | 1579485030 | 16350 | 16350 | 16360 | 16350 | 120 |
| 535 | 20240117 | 103500 | 1577523000 | 16350 | 16350 | 16350 | 16350 | 164 |
| 536 | 20240117 | 103400 | 1574841600 | 16360 | 16370 | 16370 | 16360 | 123 |
| 537 | 20240117 | 103300 | 1572828850 | 16360 | 16360 | 16360 | 16360 | 212 |
| 538 | 20240117 | 103200 | 1569360530 | 16360 | 16340 | 16360 | 16340 | 258 |
| 539 | 20240117 | 103100 | 1565142450 | 16340 | 16290 | 16340 | 16270 | 769 |
| 540 | 20240117 | 103000 | 1552581190 | 16260 | 16260 | 16260 | 16260 | 0 |
| 541 | 20240117 | 102900 | 1552581190 | 16260 | 16280 | 16280 | 16260 | 43 |
| 542 | 20240117 | 102800 | 1551881770 | 16250 | 16250 | 16250 | 16250 | 1 |
| 543 | 20240117 | 102700 | 1551865520 | 16250 | 16250 | 16250 | 16250 | 114 |
| 544 | 20240117 | 102600 | 1550013020 | 16220 | 16220 | 16220 | 16220 | 0 |
| 545 | 20240117 | 102500 | 1550013020 | 16220 | 16220 | 16220 | 16220 | 27 |
| 546 | 20240117 | 102400 | 1549575080 | 16220 | 16220 | 16230 | 16220 | 2205 |
| 547 | 20240117 | 102300 | 1513809360 | 16220 | 16240 | 16240 | 16220 | 504 |
| 548 | 20240117 | 102200 | 1505632690 | 16240 | 16250 | 16250 | 16240 | 321 |
| 549 | 20240117 | 102100 | 1500419620 | 16250 | 16260 | 16260 | 16250 | 34 |
| 550 | 20240117 | 102000 | 1499867100 | 16250 | 16250 | 16250 | 16250 | 97 |
| 551 | 20240117 | 101900 | 1498290850 | 16250 | 16240 | 16250 | 16240 | 326 |
| 552 | 20240117 | 101800 | 1492996560 | 16250 | 16250 | 16250 | 16250 | 107 |
| 553 | 20240117 | 101700 | 1491257810 | 16190 | 16190 | 16190 | 16190 | 9074 |
| 554 | 20240117 | 101600 | 1344349750 | 16190 | 16190 | 16270 | 16180 | 21218 |
| 555 | 20240117 | 101500 | 1000814330 | 16200 | 16260 | 16270 | 16200 | 19854 |
| 556 | 20240117 | 101400 | 679114080 | 16270 | 16280 | 16290 | 16270 | 367 |
| 557 | 20240117 | 101300 | 673140000 | 16300 | 16410 | 16430 | 16290 | 558 |
| 558 | 20240117 | 101200 | 664018410 | 16440 | 16320 | 16440 | 16320 | 108 |
| 559 | 20240117 | 101100 | 662254890 | 16310 | 16310 | 16310 | 16310 | 0 |
| 560 | 20240117 | 101000 | 662254890 | 16310 | 16350 | 16350 | 16310 | 110 |
| 561 | 20240117 | 100900 | 660456790 | 16290 | 16360 | 16360 | 16290 | 5097 |
| 562 | 20240117 | 100800 | 577316720 | 16340 | 16360 | 16360 | 16340 | 147 |
| 563 | 20240117 | 100700 | 574912740 | 16360 | 16520 | 16520 | 16360 | 7243 |
| 564 | 20240117 | 100600 | 455986630 | 16520 | 16490 | 16520 | 16490 | 166 |
| 565 | 20240117 | 100500 | 453247310 | 16480 | 16480 | 16480 | 16420 | 3020 |
| 566 | 20240117 | 100400 | 403617860 | 16480 | 16510 | 16550 | 16480 | 225 |
| 567 | 20240117 | 100300 | 399905380 | 16550 | 16550 | 16550 | 16550 | 31 |
| 568 | 20240117 | 100200 | 399392330 | 16560 | 16550 | 16560 | 16500 | 2209 |
| 569 | 20240117 | 100100 | 362919170 | 16540 | 16530 | 16550 | 16530 | 269 |
| 570 | 20240117 | 100000 | 358469500 | 16520 | 16590 | 16600 | 16520 | 1069 |
| 571 | 20240117 | 095900 | 340745900 | 16590 | 16610 | 16610 | 16590 | 303 |
| 572 | 20240117 | 095800 | 335717930 | 16610 | 16610 | 16610 | 16610 | 269 |
| 573 | 20240117 | 095700 | 331249840 | 16610 | 16610 | 16610 | 16610 | 18 |
| 574 | 20240117 | 095600 | 330950860 | 16610 | 16610 | 16610 | 16600 | 132 |
| 575 | 20240117 | 095500 | 328758540 | 16620 | 16620 | 16620 | 16620 | 229 |
| 576 | 20240117 | 095400 | 324952560 | 16630 | 16630 | 16630 | 16630 | 0 |
| 577 | 20240117 | 095300 | 324952560 | 16630 | 16640 | 16640 | 16630 | 1043 |
| 578 | 20240117 | 095200 | 307605750 | 16650 | 16710 | 16710 | 16650 | 679 |
| 579 | 20240117 | 095100 | 296298920 | 16710 | 16710 | 16710 | 16710 | 1 |
| 580 | 20240117 | 095000 | 296282210 | 16710 | 16710 | 16710 | 16710 | 3 |
| 581 | 20240117 | 094900 | 296232080 | 16710 | 16700 | 16740 | 16690 | 123 |
| 582 | 20240117 | 094800 | 294173780 | 16740 | 16740 | 16750 | 16730 | 21 |
| 583 | 20240117 | 094700 | 293822190 | 16740 | 16740 | 16740 | 16740 | 5 |
| 584 | 20240117 | 094600 | 293738490 | 16660 | 16670 | 16670 | 16660 | 274 |
| 585 | 20240117 | 094500 | 289172130 | 16680 | 16680 | 16680 | 16680 | 0 |
| 586 | 20240117 | 094400 | 289172130 | 16680 | 16700 | 16700 | 16680 | 605 |
| 587 | 20240117 | 094300 | 279080590 | 16700 | 16700 | 16700 | 16700 | 8 |
| 588 | 20240117 | 094200 | 278946990 | 16700 | 16680 | 16700 | 16680 | 303 |
| 589 | 20240117 | 094100 | 273892910 | 16750 | 16750 | 16750 | 16750 | 0 |
| 590 | 20240117 | 094000 | 273892910 | 16750 | 16750 | 16750 | 16750 | 33 |
| 591 | 20240117 | 093900 | 273340160 | 16750 | 16750 | 16750 | 16750 | 12 |
| 592 | 20240117 | 093800 | 273139160 | 16660 | 16780 | 16780 | 16660 | 6 |
| 593 | 20240117 | 093700 | 273039080 | 16780 | 16780 | 16780 | 16780 | 10 |
| 594 | 20240117 | 093600 | 272871280 | 16780 | 16780 | 16780 | 16780 | 1 |
| 595 | 20240117 | 093500 | 272854500 | 16780 | 16780 | 16780 | 16780 | 0 |
| 596 | 20240117 | 093400 | 272854500 | 16780 | 16780 | 16780 | 16780 | 12 |
| 597 | 20240117 | 093300 | 272653140 | 16720 | 16720 | 16720 | 16720 | 0 |
| 598 | 20240117 | 093200 | 272653140 | 16720 | 16720 | 16720 | 16720 | 0 |
| 599 | 20240117 | 093100 | 272653140 | 16720 | 16620 | 16720 | 16620 | 191 |
| 600 | 20240117 | 093000 | 269474220 | 16620 | 16620 | 16620 | 16620 | 142 |
| 601 | 20240117 | 092900 | 267114180 | 16620 | 16640 | 16640 | 16620 | 1129 |
| 602 | 20240117 | 092800 | 248340300 | 16640 | 16720 | 16720 | 16640 | 59 |
| 603 | 20240117 | 092700 | 247358220 | 16710 | 16700 | 16710 | 16700 | 100 |
| 604 | 20240117 | 092600 | 245687720 | 16620 | 16640 | 16640 | 16620 | 69 |
| 605 | 20240117 | 092500 | 244540280 | 16710 | 16640 | 16710 | 16640 | 1007 |
| 606 | 20240117 | 092400 | 227782870 | 16640 | 16610 | 16640 | 16610 | 150 |
| 607 | 20240117 | 092300 | 225289740 | 16610 | 16580 | 16610 | 16580 | 53 |
| 608 | 20240117 | 092200 | 224409930 | 16580 | 16610 | 16680 | 16580 | 304 |
| 609 | 20240117 | 092100 | 219369120 | 16610 | 16770 | 16770 | 16410 | 3885 |
| 610 | 20240117 | 092000 | 154683040 | 16790 | 16790 | 16790 | 16790 | 12 |
| 611 | 20240117 | 091900 | 154481560 | 16800 | 16770 | 16800 | 16770 | 117 |
| 612 | 20240117 | 091800 | 152516110 | 16800 | 16820 | 16820 | 16800 | 807 |
| 613 | 20240117 | 091700 | 138950960 | 16820 | 16820 | 16820 | 16820 | 0 |
| 614 | 20240117 | 091600 | 138950960 | 16820 | 16830 | 16830 | 16820 | 336 |
| 615 | 20240117 | 091500 | 133298210 | 16830 | 16830 | 16830 | 16830 | 89 |
| 616 | 20240117 | 091400 | 131800340 | 16830 | 16850 | 16870 | 16830 | 1174 |
| 617 | 20240117 | 091300 | 112034830 | 16850 | 16840 | 16850 | 16840 | 773 |
| 618 | 20240117 | 091200 | 99017140 | 16840 | 16900 | 16900 | 16840 | 787 |
| 619 | 20240117 | 091100 | 85758650 | 16920 | 16920 | 16920 | 16920 | 105 |
| 620 | 20240117 | 091000 | 83982050 | 16940 | 16940 | 16940 | 16940 | 103 |
| 621 | 20240117 | 090900 | 82237230 | 16950 | 16970 | 16970 | 16950 | 322 |
| 622 | 20240117 | 090800 | 76779310 | 16970 | 16960 | 16970 | 16950 | 348 |
| 623 | 20240117 | 090700 | 70880580 | 16950 | 16950 | 16950 | 16950 | 0 |
| 624 | 20240117 | 090600 | 70880580 | 16950 | 16880 | 16950 | 16880 | 144 |
| 625 | 20240117 | 090500 | 68446520 | 16870 | 16920 | 16920 | 16870 | 28 |
| 626 | 20240117 | 090400 | 67974010 | 17010 | 17220 | 17220 | 17000 | 2880 |
| 627 | 20240117 | 090300 | 18827010 | 17210 | 17290 | 17300 | 17210 | 103 |
| 628 | 20240117 | 090200 | 17045840 | 17300 | 17280 | 17300 | 17270 | 510 |
| 629 | 20240117 | 090100 | 8230060 | 17280 | 17020 | 17290 | 17020 | 354 |
| 630 | 20240117 | 090000 | 2153340 | 17090 | 17090 | 17090 | 17090 | 126 |