33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 192000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 3 | 20240117 | 191900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240117 | 191800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240117 | 191700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240117 | 191600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240117 | 191500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240117 | 191400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240117 | 191300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240117 | 191200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240117 | 191100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240117 | 191000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240117 | 190900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240117 | 190800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240117 | 190700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240117 | 190600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240117 | 190500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240117 | 190400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240117 | 190300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240117 | 190200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240117 | 190100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240117 | 190000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240117 | 185900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240117 | 185800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240117 | 185700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240117 | 185600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240117 | 185500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240117 | 185400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240117 | 185300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240117 | 185200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240117 | 185100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240117 | 185000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 33 | 20240117 | 184900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240117 | 184800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240117 | 184700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240117 | 184600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240117 | 184500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240117 | 184400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240117 | 184300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240117 | 184200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240117 | 184100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240117 | 184000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240117 | 183900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240117 | 183800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240117 | 183700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240117 | 183600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240117 | 183500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240117 | 183400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240117 | 183300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240117 | 183200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240117 | 183100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240117 | 183000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240117 | 182900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240117 | 182800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240117 | 182700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240117 | 182600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240117 | 182500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240117 | 182400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240117 | 182300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240117 | 182200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240117 | 182100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240117 | 182000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 63 | 20240117 | 181900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240117 | 181800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240117 | 181700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240117 | 181600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240117 | 181500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240117 | 181400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240117 | 181300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240117 | 181200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240117 | 181100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240117 | 181000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240117 | 180900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240117 | 180800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240117 | 180700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240117 | 180600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240117 | 180500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240117 | 180400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240117 | 180300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240117 | 180200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240117 | 180100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240117 | 180000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240117 | 175900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240117 | 175800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240117 | 175700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240117 | 175600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240117 | 175500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240117 | 175400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240117 | 175300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240117 | 175200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240117 | 175100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240117 | 175000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 93 | 20240117 | 174900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240117 | 174800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240117 | 174700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240117 | 174600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240117 | 174500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240117 | 174400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240117 | 174300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240117 | 174200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240117 | 174100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240117 | 174000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240117 | 173900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240117 | 173800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240117 | 173700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240117 | 173600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240117 | 173500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240117 | 173400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240117 | 173300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240117 | 173200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240117 | 173100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240117 | 173000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240117 | 172900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240117 | 172800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240117 | 172700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240117 | 172600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240117 | 172500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240117 | 172400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240117 | 172300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240117 | 172200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240117 | 172100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240117 | 172000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 123 | 20240117 | 171900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240117 | 171800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240117 | 171700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240117 | 171600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240117 | 171500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240117 | 171400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240117 | 171300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240117 | 171200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240117 | 171100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240117 | 171000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240117 | 170900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240117 | 170800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240117 | 170700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240117 | 170600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240117 | 170500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240117 | 170400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240117 | 170300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240117 | 170200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240117 | 170100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240117 | 170000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240117 | 165900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240117 | 165800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240117 | 165700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240117 | 165600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240117 | 165500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240117 | 165400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240117 | 165300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240117 | 165200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240117 | 165100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240117 | 165000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 153 | 20240117 | 164900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240117 | 164800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240117 | 164700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240117 | 164600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240117 | 164500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240117 | 164400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240117 | 164300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240117 | 164200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240117 | 164100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240117 | 164000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240117 | 163900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240117 | 163800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240117 | 163700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240117 | 163600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240117 | 163500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240117 | 163400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240117 | 163300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240117 | 163200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240117 | 163100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240117 | 163000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240117 | 162900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240117 | 162800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240117 | 162700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240117 | 162600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240117 | 162500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240117 | 162400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240117 | 162300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240117 | 162200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240117 | 162100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240117 | 162000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 183 | 20240117 | 161900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240117 | 161800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240117 | 161700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240117 | 161600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240117 | 161500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240117 | 161400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240117 | 161300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240117 | 161200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240117 | 161100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240117 | 161000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240117 | 160900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240117 | 160800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240117 | 160700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240117 | 160600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240117 | 160500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240117 | 160400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240117 | 160300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240117 | 160200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240117 | 160100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240117 | 160000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240117 | 155900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240117 | 155800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240117 | 155700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240117 | 155600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240117 | 155500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240117 | 155400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240117 | 155300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240117 | 155200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240117 | 155100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240117 | 155000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 213 | 20240117 | 154900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240117 | 154800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240117 | 154700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240117 | 154600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240117 | 154500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240117 | 154400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240117 | 154300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240117 | 154200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240117 | 154100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240117 | 154000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240117 | 153900 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240117 | 153800 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240117 | 153700 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240117 | 153600 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240117 | 153500 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240117 | 153400 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240117 | 153300 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240117 | 153200 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240117 | 153100 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240117 | 153000 | 5406260550 | 23000 | 23000 | 23000 | 23000 | 9243 |
| 233 | 20240117 | 152900 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240117 | 152800 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240117 | 152700 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240117 | 152600 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240117 | 152500 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240117 | 152400 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240117 | 152300 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240117 | 152200 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240117 | 152100 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240117 | 152000 | 5193671550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20240117 | 151900 | 5193671550 | 23000 | 23100 | 23100 | 23000 | 477 |
| 244 | 20240117 | 151800 | 5182671150 | 23100 | 23050 | 23100 | 23000 | 872 |
| 245 | 20240117 | 151700 | 5162569900 | 23050 | 23000 | 23050 | 23000 | 1855 |
| 246 | 20240117 | 151600 | 5119813400 | 23000 | 23050 | 23050 | 23000 | 105 |
| 247 | 20240117 | 151500 | 5117397250 | 23000 | 23000 | 23050 | 23000 | 69 |
| 248 | 20240117 | 151400 | 5115810150 | 23050 | 23000 | 23050 | 23000 | 147 |
| 249 | 20240117 | 151300 | 5112423250 | 23000 | 23050 | 23050 | 23000 | 6129 |
| 250 | 20240117 | 151200 | 4971456150 | 23050 | 23000 | 23050 | 23000 | 280 |
| 251 | 20240117 | 151100 | 4965003450 | 23050 | 23050 | 23100 | 23050 | 2692 |
| 252 | 20240117 | 151000 | 4902951100 | 23050 | 23050 | 23100 | 23050 | 162 |
| 253 | 20240117 | 150900 | 4899211550 | 23050 | 23050 | 23100 | 23050 | 604 |
| 254 | 20240117 | 150800 | 4885289250 | 23050 | 23200 | 23200 | 23050 | 4260 |
| 255 | 20240117 | 150700 | 4786881950 | 23100 | 23100 | 23200 | 23100 | 876 |
| 256 | 20240117 | 150600 | 4766574750 | 23100 | 23100 | 23200 | 23100 | 174 |
| 257 | 20240117 | 150500 | 4762544400 | 23100 | 23100 | 23150 | 23100 | 33 |
| 258 | 20240117 | 150400 | 4761781900 | 23100 | 23100 | 23150 | 23100 | 558 |
| 259 | 20240117 | 150300 | 4748866200 | 23100 | 23100 | 23150 | 23100 | 353 |
| 260 | 20240117 | 150200 | 4740695750 | 23150 | 23100 | 23150 | 23100 | 133 |
| 261 | 20240117 | 150100 | 4737621100 | 23100 | 23100 | 23150 | 23100 | 319 |
| 262 | 20240117 | 150000 | 4730250650 | 23100 | 23100 | 23150 | 23100 | 165 |
| 263 | 20240117 | 145900 | 4726436000 | 23150 | 23100 | 23150 | 23100 | 93 |
| 264 | 20240117 | 145800 | 4724284750 | 23100 | 23050 | 23100 | 23050 | 267 |
| 265 | 20240117 | 145700 | 4718118700 | 23050 | 23050 | 23100 | 23050 | 101 |
| 266 | 20240117 | 145600 | 4715786750 | 23050 | 23050 | 23100 | 23050 | 79 |
| 267 | 20240117 | 145500 | 4713965150 | 23050 | 23050 | 23100 | 23050 | 171 |
| 268 | 20240117 | 145400 | 4710023500 | 23100 | 23100 | 23150 | 23050 | 256 |
| 269 | 20240117 | 145300 | 4704111850 | 23150 | 23050 | 23150 | 23050 | 438 |
| 270 | 20240117 | 145200 | 4694004400 | 23050 | 23100 | 23150 | 23050 | 4466 |
| 271 | 20240117 | 145100 | 4590972800 | 23100 | 23150 | 23150 | 23100 | 149 |
| 272 | 20240117 | 145000 | 4587526500 | 23100 | 23150 | 23150 | 23100 | 220 |
| 273 | 20240117 | 144900 | 4582438700 | 23100 | 23100 | 23150 | 23100 | 38 |
| 274 | 20240117 | 144800 | 4581560650 | 23100 | 23100 | 23150 | 23100 | 93 |
| 275 | 20240117 | 144700 | 4579412150 | 23100 | 23100 | 23150 | 23100 | 168 |
| 276 | 20240117 | 144600 | 4575525750 | 23100 | 23100 | 23150 | 23100 | 536 |
| 277 | 20240117 | 144500 | 4563144050 | 23100 | 23100 | 23150 | 23100 | 138 |
| 278 | 20240117 | 144400 | 4559951700 | 23100 | 23150 | 23150 | 23100 | 52 |
| 279 | 20240117 | 144300 | 4558750050 | 23100 | 23100 | 23150 | 23100 | 124 |
| 280 | 20240117 | 144200 | 4555882500 | 23100 | 23100 | 23150 | 23100 | 255 |
| 281 | 20240117 | 144100 | 4549991950 | 23100 | 23150 | 23150 | 23100 | 69 |
| 282 | 20240117 | 144000 | 4548396400 | 23100 | 23100 | 23150 | 23100 | 232 |
| 283 | 20240117 | 143900 | 4543036900 | 23100 | 23100 | 23150 | 23100 | 165 |
| 284 | 20240117 | 143800 | 4539219400 | 23100 | 23100 | 23150 | 23100 | 518 |
| 285 | 20240117 | 143700 | 4527228450 | 23100 | 23150 | 23150 | 23100 | 193 |
| 286 | 20240117 | 143600 | 4522769700 | 23100 | 23100 | 23150 | 23100 | 63 |
| 287 | 20240117 | 143500 | 4521314300 | 23100 | 23100 | 23150 | 23100 | 39 |
| 288 | 20240117 | 143400 | 4520413100 | 23100 | 23100 | 23150 | 23100 | 176 |
| 289 | 20240117 | 143300 | 4516347450 | 23100 | 23100 | 23150 | 23100 | 154 |
| 290 | 20240117 | 143200 | 4512789750 | 23100 | 23150 | 23150 | 23100 | 34 |
| 291 | 20240117 | 143100 | 4512003750 | 23100 | 23100 | 23150 | 23100 | 748 |
| 292 | 20240117 | 143000 | 4494723850 | 23100 | 23100 | 23150 | 23100 | 54 |
| 293 | 20240117 | 142900 | 4493475800 | 23150 | 23100 | 23150 | 23100 | 53 |
| 294 | 20240117 | 142800 | 4492251200 | 23150 | 23100 | 23150 | 23100 | 279 |
| 295 | 20240117 | 142700 | 4485794750 | 23100 | 23100 | 23150 | 23100 | 1052 |
| 296 | 20240117 | 142600 | 4461492750 | 23100 | 23150 | 23150 | 23100 | 127 |
| 297 | 20240117 | 142500 | 4458556850 | 23100 | 23150 | 23150 | 23100 | 97 |
| 298 | 20240117 | 142400 | 4456313300 | 23100 | 23100 | 23150 | 23100 | 688 |
| 299 | 20240117 | 142300 | 4440388400 | 23150 | 23100 | 23150 | 23100 | 45 |
| 300 | 20240117 | 142200 | 4439348850 | 23100 | 23150 | 23150 | 23100 | 27 |
| 301 | 20240117 | 142100 | 4438724800 | 23150 | 23100 | 23150 | 23100 | 534 |
| 302 | 20240117 | 142000 | 4426364350 | 23100 | 23100 | 23200 | 23100 | 242 |
| 303 | 20240117 | 141900 | 4420758300 | 23100 | 23150 | 23150 | 23100 | 80 |
| 304 | 20240117 | 141800 | 4418908500 | 23100 | 23100 | 23150 | 23100 | 149 |
| 305 | 20240117 | 141700 | 4415460850 | 23200 | 23150 | 23200 | 23100 | 306 |
| 306 | 20240117 | 141600 | 4408371350 | 23150 | 23100 | 23150 | 23100 | 531 |
| 307 | 20240117 | 141500 | 4396082600 | 23100 | 23200 | 23200 | 23100 | 167 |
| 308 | 20240117 | 141400 | 4392215750 | 23200 | 23150 | 23200 | 23100 | 598 |
| 309 | 20240117 | 141300 | 4378372750 | 23100 | 23150 | 23150 | 23100 | 103 |
| 310 | 20240117 | 141200 | 4375992100 | 23100 | 23100 | 23200 | 23100 | 198 |
| 311 | 20240117 | 141100 | 4371407200 | 23100 | 23100 | 23150 | 23100 | 156 |
| 312 | 20240117 | 141000 | 4367802300 | 23100 | 23150 | 23150 | 23100 | 309 |
| 313 | 20240117 | 140900 | 4360653850 | 23150 | 23100 | 23150 | 23100 | 212 |
| 314 | 20240117 | 140800 | 4355747950 | 23100 | 23100 | 23150 | 23100 | 1059 |
| 315 | 20240117 | 140700 | 4331283050 | 23100 | 23100 | 23150 | 23100 | 711 |
| 316 | 20240117 | 140600 | 4314824150 | 23100 | 23100 | 23150 | 23100 | 62 |
| 317 | 20240117 | 140500 | 4313391900 | 23100 | 23100 | 23150 | 23100 | 51 |
| 318 | 20240117 | 140400 | 4312213150 | 23100 | 23150 | 23150 | 23100 | 50 |
| 319 | 20240117 | 140300 | 4311056900 | 23100 | 23100 | 23150 | 23100 | 91 |
| 320 | 20240117 | 140200 | 4308953500 | 23150 | 23100 | 23150 | 23100 | 24 |
| 321 | 20240117 | 140100 | 4308399050 | 23100 | 23100 | 23150 | 23100 | 309 |
| 322 | 20240117 | 140000 | 4301248150 | 23100 | 23100 | 23150 | 23100 | 51 |
| 323 | 20240117 | 135900 | 4300069550 | 23100 | 23200 | 23200 | 23100 | 341 |
| 324 | 20240117 | 135800 | 4292175550 | 23150 | 23200 | 23200 | 23150 | 688 |
| 325 | 20240117 | 135700 | 4276247200 | 23150 | 23150 | 23250 | 23150 | 146 |
| 326 | 20240117 | 135600 | 4272860500 | 23150 | 23200 | 23200 | 23150 | 512 |
| 327 | 20240117 | 135500 | 4261006050 | 23200 | 23150 | 23200 | 23150 | 58 |
| 328 | 20240117 | 135400 | 4259663250 | 23200 | 23150 | 23200 | 23150 | 71 |
| 329 | 20240117 | 135300 | 4258017450 | 23200 | 23150 | 23200 | 23150 | 303 |
| 330 | 20240117 | 135200 | 4250998400 | 23150 | 23200 | 23200 | 23150 | 82 |
| 331 | 20240117 | 135100 | 4249097750 | 23150 | 23200 | 23200 | 23150 | 228 |
| 332 | 20240117 | 135000 | 4243808250 | 23200 | 23150 | 23200 | 23150 | 155 |
| 333 | 20240117 | 134900 | 4240214150 | 23150 | 23150 | 23200 | 23150 | 37 |
| 334 | 20240117 | 134800 | 4239356900 | 23150 | 23200 | 23250 | 23150 | 1055 |
| 335 | 20240117 | 134700 | 4214881850 | 23150 | 23200 | 23200 | 23150 | 225 |
| 336 | 20240117 | 134600 | 4209663550 | 23150 | 23150 | 23200 | 23150 | 152 |
| 337 | 20240117 | 134500 | 4206144650 | 23150 | 23150 | 23200 | 23150 | 165 |
| 338 | 20240117 | 134400 | 4202323600 | 23200 | 23150 | 23200 | 23150 | 147 |
| 339 | 20240117 | 134300 | 4198920200 | 23200 | 23150 | 23200 | 23150 | 156 |
| 340 | 20240117 | 134200 | 4195302550 | 23150 | 23150 | 23150 | 23150 | 22 |
| 341 | 20240117 | 134100 | 4194793250 | 23200 | 23150 | 23200 | 23150 | 46 |
| 342 | 20240117 | 134000 | 4193727700 | 23150 | 23150 | 23200 | 23150 | 42 |
| 343 | 20240117 | 133900 | 4192755200 | 23100 | 23100 | 23150 | 23100 | 34 |
| 344 | 20240117 | 133800 | 4191969150 | 23100 | 23100 | 23150 | 23100 | 65 |
| 345 | 20240117 | 133700 | 4190465900 | 23100 | 23150 | 23150 | 23100 | 780 |
| 346 | 20240117 | 133600 | 4172424900 | 23150 | 23150 | 23200 | 23100 | 291 |
| 347 | 20240117 | 133500 | 4165701550 | 23150 | 23150 | 23200 | 23150 | 438 |
| 348 | 20240117 | 133400 | 4155560350 | 23150 | 23150 | 23200 | 23150 | 173 |
| 349 | 20240117 | 133300 | 4151555250 | 23150 | 23100 | 23200 | 23100 | 945 |
| 350 | 20240117 | 133200 | 4129679450 | 23100 | 23150 | 23150 | 23100 | 20 |
| 351 | 20240117 | 133100 | 4129217300 | 23100 | 23150 | 23150 | 23100 | 77 |
| 352 | 20240117 | 133000 | 4127436000 | 23100 | 23100 | 23150 | 23100 | 53 |
| 353 | 20240117 | 132900 | 4126211600 | 23150 | 23150 | 23150 | 23100 | 34 |
| 354 | 20240117 | 132800 | 4125425950 | 23100 | 23150 | 23150 | 23100 | 99 |
| 355 | 20240117 | 132700 | 4123138950 | 23100 | 23150 | 23150 | 23100 | 35 |
| 356 | 20240117 | 132600 | 4122330300 | 23100 | 23150 | 23150 | 23100 | 23 |
| 357 | 20240117 | 132500 | 4121798850 | 23050 | 23050 | 23150 | 23050 | 39 |
| 358 | 20240117 | 132400 | 4120898800 | 23150 | 23150 | 23150 | 23100 | 84 |
| 359 | 20240117 | 132300 | 4118954950 | 23200 | 23150 | 23200 | 23050 | 201 |
| 360 | 20240117 | 132200 | 4114306150 | 23150 | 23000 | 23150 | 23000 | 40 |
| 361 | 20240117 | 132100 | 4113384500 | 23100 | 23050 | 23100 | 23050 | 1247 |
| 362 | 20240117 | 132000 | 4084601000 | 23050 | 23050 | 23100 | 23050 | 1061 |
| 363 | 20240117 | 131900 | 4060142400 | 23050 | 23100 | 23100 | 23050 | 96 |
| 364 | 20240117 | 131800 | 4057929350 | 23050 | 23100 | 23100 | 23050 | 61 |
| 365 | 20240117 | 131700 | 4056522700 | 23050 | 23100 | 23100 | 23050 | 105 |
| 366 | 20240117 | 131600 | 4054101450 | 23050 | 22950 | 23150 | 22900 | 15069 |
| 367 | 20240117 | 131500 | 3707666350 | 22950 | 23000 | 23050 | 22950 | 3364 |
| 368 | 20240117 | 131400 | 3630308850 | 23000 | 23000 | 23050 | 22950 | 4801 |
| 369 | 20240117 | 131300 | 3519962150 | 23000 | 23050 | 23100 | 23000 | 768 |
| 370 | 20240117 | 131200 | 3502260600 | 23050 | 23100 | 23150 | 22950 | 20840 |
| 371 | 20240117 | 131100 | 3022614400 | 23100 | 23100 | 23150 | 23050 | 838 |
| 372 | 20240117 | 131000 | 3003258200 | 23150 | 23150 | 23150 | 23100 | 10724 |
| 373 | 20240117 | 130900 | 2755480900 | 23150 | 23200 | 23200 | 23150 | 961 |
| 374 | 20240117 | 130800 | 2733233700 | 23150 | 23150 | 23200 | 23150 | 45 |
| 375 | 20240117 | 130700 | 2732191750 | 23150 | 23200 | 23200 | 23100 | 7571 |
| 376 | 20240117 | 130600 | 2556932400 | 23150 | 23150 | 23200 | 23150 | 122 |
| 377 | 20240117 | 130500 | 2554107450 | 23200 | 23150 | 23200 | 23150 | 23 |
| 378 | 20240117 | 130400 | 2553574800 | 23200 | 23150 | 23200 | 23150 | 2954 |
| 379 | 20240117 | 130300 | 2485189250 | 23200 | 23200 | 23200 | 23150 | 115 |
| 380 | 20240117 | 130200 | 2482524250 | 23150 | 23150 | 23200 | 23150 | 150 |
| 381 | 20240117 | 130100 | 2479045150 | 23200 | 23200 | 23250 | 23200 | 309 |
| 382 | 20240117 | 130000 | 2471876100 | 23200 | 23250 | 23300 | 23200 | 8618 |
| 383 | 20240117 | 125900 | 2271764100 | 23300 | 23250 | 23300 | 23250 | 39 |
| 384 | 20240117 | 125800 | 2270855850 | 23250 | 23250 | 23300 | 23250 | 83 |
| 385 | 20240117 | 125700 | 2268924600 | 23300 | 23250 | 23300 | 23250 | 15 |
| 386 | 20240117 | 125600 | 2268575600 | 23250 | 23250 | 23300 | 23250 | 54 |
| 387 | 20240117 | 125500 | 2267317950 | 23250 | 23250 | 23250 | 23250 | 205 |
| 388 | 20240117 | 125400 | 2262551700 | 23250 | 23300 | 23300 | 23250 | 23 |
| 389 | 20240117 | 125300 | 2262016750 | 23250 | 23250 | 23300 | 23250 | 281 |
| 390 | 20240117 | 125200 | 2255471600 | 23250 | 23250 | 23250 | 23250 | 8 |
| 391 | 20240117 | 125100 | 2255285600 | 23300 | 23250 | 23300 | 23250 | 1615 |
| 392 | 20240117 | 125000 | 2217736750 | 23250 | 23200 | 23250 | 23200 | 48 |
| 393 | 20240117 | 124900 | 2216621300 | 23250 | 23250 | 23250 | 23200 | 48 |
| 394 | 20240117 | 124800 | 2215506250 | 23200 | 23200 | 23250 | 23200 | 274 |
| 395 | 20240117 | 124700 | 2209136950 | 23200 | 23250 | 23250 | 23200 | 440 |
| 396 | 20240117 | 124600 | 2198907200 | 23200 | 23200 | 23250 | 23200 | 196 |
| 397 | 20240117 | 124500 | 2194351150 | 23200 | 23250 | 23250 | 23200 | 14 |
| 398 | 20240117 | 124400 | 2194026200 | 23250 | 23200 | 23250 | 23200 | 253 |
| 399 | 20240117 | 124300 | 2188146050 | 23250 | 23200 | 23250 | 23200 | 161 |
| 400 | 20240117 | 124200 | 2184405700 | 23250 | 23200 | 23250 | 23200 | 47 |
| 401 | 20240117 | 124100 | 2183313750 | 23200 | 23250 | 23250 | 23200 | 334 |
| 402 | 20240117 | 124000 | 2175562900 | 23200 | 23200 | 23250 | 23200 | 26 |
| 403 | 20240117 | 123900 | 2174959450 | 23250 | 23200 | 23250 | 23200 | 74 |
| 404 | 20240117 | 123800 | 2173240900 | 23250 | 23200 | 23250 | 23200 | 13 |
| 405 | 20240117 | 123700 | 2172938800 | 23200 | 23250 | 23250 | 23200 | 170 |
| 406 | 20240117 | 123600 | 2168987550 | 23250 | 23250 | 23250 | 23200 | 69 |
| 407 | 20240117 | 123500 | 2167383700 | 23300 | 23250 | 23300 | 23250 | 253 |
| 408 | 20240117 | 123400 | 2161489550 | 23250 | 23300 | 23300 | 23250 | 212 |
| 409 | 20240117 | 123300 | 2156560500 | 23300 | 23300 | 23300 | 23250 | 54 |
| 410 | 20240117 | 123200 | 2155302850 | 23300 | 23250 | 23300 | 23250 | 50 |
| 411 | 20240117 | 123100 | 2154138700 | 23250 | 23250 | 23300 | 23250 | 421 |
| 412 | 20240117 | 123000 | 2144329850 | 23300 | 23250 | 23300 | 23250 | 522 |
| 413 | 20240117 | 122900 | 2132180200 | 23250 | 23250 | 23300 | 23200 | 1291 |
| 414 | 20240117 | 122800 | 2102165150 | 23250 | 23250 | 23250 | 23200 | 65 |
| 415 | 20240117 | 122700 | 2100654300 | 23200 | 23200 | 23250 | 23200 | 7 |
| 416 | 20240117 | 122600 | 2100491850 | 23200 | 23250 | 23250 | 23200 | 76 |
| 417 | 20240117 | 122500 | 2098728000 | 23250 | 23200 | 23250 | 23200 | 178 |
| 418 | 20240117 | 122400 | 2094589750 | 23200 | 23200 | 23250 | 23200 | 419 |
| 419 | 20240117 | 122300 | 2084848750 | 23250 | 23250 | 23250 | 23200 | 137 |
| 420 | 20240117 | 122200 | 2081663950 | 23250 | 23250 | 23250 | 23200 | 76 |
| 421 | 20240117 | 122100 | 2079897350 | 23200 | 23250 | 23250 | 23200 | 422 |
| 422 | 20240117 | 122000 | 2070106850 | 23200 | 23200 | 23250 | 23200 | 505 |
| 423 | 20240117 | 121900 | 2058367800 | 23200 | 23250 | 23250 | 23200 | 72 |
| 424 | 20240117 | 121800 | 2056694100 | 23200 | 23250 | 23250 | 23200 | 55 |
| 425 | 20240117 | 121700 | 2055416350 | 23200 | 23200 | 23200 | 23200 | 32 |
| 426 | 20240117 | 121600 | 2054673950 | 23200 | 23200 | 23250 | 23200 | 143 |
| 427 | 20240117 | 121500 | 2051349750 | 23200 | 23250 | 23250 | 23200 | 112 |
| 428 | 20240117 | 121400 | 2048749900 | 23250 | 23250 | 23250 | 23200 | 15 |
| 429 | 20240117 | 121300 | 2048401350 | 23250 | 23250 | 23250 | 23200 | 208 |
| 430 | 20240117 | 121200 | 2043565750 | 23200 | 23200 | 23250 | 23200 | 224 |
| 431 | 20240117 | 121100 | 2038361150 | 23250 | 23200 | 23250 | 23200 | 600 |
| 432 | 20240117 | 121000 | 2024440700 | 23200 | 23250 | 23250 | 23200 | 211 |
| 433 | 20240117 | 120900 | 2019539900 | 23200 | 23200 | 23250 | 23200 | 34 |
| 434 | 20240117 | 120800 | 2018751050 | 23200 | 23250 | 23250 | 23200 | 122 |
| 435 | 20240117 | 120700 | 2015917100 | 23250 | 23250 | 23250 | 23200 | 53 |
| 436 | 20240117 | 120600 | 2014685900 | 23250 | 23200 | 23250 | 23200 | 277 |
| 437 | 20240117 | 120500 | 2008250900 | 23250 | 23200 | 23250 | 23200 | 187 |
| 438 | 20240117 | 120400 | 2003904650 | 23250 | 23200 | 23250 | 23200 | 87 |
| 439 | 20240117 | 120300 | 2001883250 | 23250 | 23200 | 23250 | 23200 | 194 |
| 440 | 20240117 | 120200 | 1997380000 | 23250 | 23250 | 23250 | 23200 | 154 |
| 441 | 20240117 | 120100 | 1993805650 | 23200 | 23200 | 23250 | 23200 | 118 |
| 442 | 20240117 | 120000 | 1991064700 | 23250 | 23200 | 23250 | 23200 | 96 |
| 443 | 20240117 | 115900 | 1988833800 | 23250 | 23200 | 23250 | 23200 | 175 |
| 444 | 20240117 | 115800 | 1984766200 | 23200 | 23200 | 23250 | 23200 | 33 |
| 445 | 20240117 | 115700 | 1984000550 | 23200 | 23250 | 23250 | 23200 | 67 |
| 446 | 20240117 | 115600 | 1982443000 | 23250 | 23250 | 23250 | 23200 | 49 |
| 447 | 20240117 | 115500 | 1981304800 | 23200 | 23250 | 23250 | 23200 | 32 |
| 448 | 20240117 | 115400 | 1980562300 | 23200 | 23250 | 23250 | 23200 | 45 |
| 449 | 20240117 | 115300 | 1979516350 | 23200 | 23200 | 23250 | 23200 | 31 |
| 450 | 20240117 | 115200 | 1978796450 | 23250 | 23250 | 23250 | 23200 | 9 |
| 451 | 20240117 | 115100 | 1978587500 | 23200 | 23200 | 23250 | 23200 | 141 |
| 452 | 20240117 | 115000 | 1975316050 | 23150 | 23200 | 23200 | 23150 | 56 |
| 453 | 20240117 | 114900 | 1974017550 | 23150 | 23200 | 23200 | 23150 | 838 |
| 454 | 20240117 | 114800 | 1954603750 | 23200 | 23200 | 23200 | 23150 | 89 |
| 455 | 20240117 | 114700 | 1952539500 | 23250 | 23200 | 23250 | 23150 | 431 |
| 456 | 20240117 | 114600 | 1942540450 | 23150 | 23200 | 23200 | 23150 | 189 |
| 457 | 20240117 | 114500 | 1938155900 | 23200 | 23150 | 23200 | 23150 | 663 |
| 458 | 20240117 | 114400 | 1922785450 | 23150 | 23150 | 23200 | 23150 | 47 |
| 459 | 20240117 | 114300 | 1921696900 | 23150 | 23150 | 23250 | 23150 | 165 |
| 460 | 20240117 | 114200 | 1917876050 | 23150 | 23200 | 23200 | 23150 | 185 |
| 461 | 20240117 | 114100 | 1913586300 | 23200 | 23250 | 23250 | 23150 | 5782 |
| 462 | 20240117 | 114000 | 1779443750 | 23250 | 23250 | 23250 | 23200 | 63 |
| 463 | 20240117 | 113900 | 1777980850 | 23250 | 23200 | 23250 | 23200 | 113 |
| 464 | 20240117 | 113800 | 1775357700 | 23250 | 23200 | 23250 | 23200 | 269 |
| 465 | 20240117 | 113700 | 1769109450 | 23250 | 23250 | 23250 | 23200 | 364 |
| 466 | 20240117 | 113600 | 1760657100 | 23200 | 23200 | 23250 | 23200 | 25 |
| 467 | 20240117 | 113500 | 1760076850 | 23200 | 23200 | 23200 | 23200 | 15 |
| 468 | 20240117 | 113400 | 1759728850 | 23200 | 23200 | 23250 | 23200 | 132 |
| 469 | 20240117 | 113300 | 1756666300 | 23250 | 23250 | 23250 | 23200 | 53 |
| 470 | 20240117 | 113200 | 1755434450 | 23250 | 23250 | 23300 | 23200 | 128 |
| 471 | 20240117 | 113100 | 1752458800 | 23250 | 23250 | 23300 | 23250 | 1206 |
| 472 | 20240117 | 113000 | 1724419250 | 23300 | 23250 | 23300 | 23250 | 309 |
| 473 | 20240117 | 112900 | 1717234850 | 23250 | 23250 | 23300 | 23250 | 89 |
| 474 | 20240117 | 112800 | 1715161700 | 23300 | 23250 | 23300 | 23250 | 18 |
| 475 | 20240117 | 112700 | 1714743100 | 23250 | 23300 | 23300 | 23250 | 201 |
| 476 | 20240117 | 112600 | 1710063300 | 23250 | 23300 | 23300 | 23250 | 84 |
| 477 | 20240117 | 112500 | 1708107700 | 23250 | 23300 | 23300 | 23250 | 256 |
| 478 | 20240117 | 112400 | 1702155250 | 23250 | 23300 | 23300 | 23250 | 48 |
| 479 | 20240117 | 112300 | 1701037400 | 23250 | 23250 | 23300 | 23250 | 66 |
| 480 | 20240117 | 112200 | 1699502250 | 23250 | 23300 | 23300 | 23250 | 34 |
| 481 | 20240117 | 112100 | 1698711200 | 23250 | 23250 | 23300 | 23250 | 255 |
| 482 | 20240117 | 112000 | 1692776250 | 23300 | 23250 | 23300 | 23250 | 130 |
| 483 | 20240117 | 111900 | 1689752150 | 23250 | 23300 | 23300 | 23250 | 69 |
| 484 | 20240117 | 111800 | 1688146300 | 23300 | 23250 | 23300 | 23250 | 19 |
| 485 | 20240117 | 111700 | 1687704200 | 23300 | 23300 | 23300 | 23250 | 108 |
| 486 | 20240117 | 111600 | 1685188600 | 23250 | 23250 | 23300 | 23250 | 42 |
| 487 | 20240117 | 111500 | 1684212050 | 23250 | 23300 | 23300 | 23250 | 61 |
| 488 | 20240117 | 111400 | 1682793000 | 23250 | 23300 | 23300 | 23250 | 209 |
| 489 | 20240117 | 111300 | 1677925700 | 23250 | 23250 | 23300 | 23250 | 12 |
| 490 | 20240117 | 111200 | 1677646500 | 23300 | 23250 | 23300 | 23250 | 10 |
| 491 | 20240117 | 111100 | 1677413900 | 23250 | 23300 | 23300 | 23250 | 72 |
| 492 | 20240117 | 111000 | 1675738850 | 23300 | 23300 | 23300 | 23250 | 690 |
| 493 | 20240117 | 110900 | 1659694950 | 23250 | 23300 | 23300 | 23250 | 166 |
| 494 | 20240117 | 110800 | 1655829300 | 23250 | 23300 | 23300 | 23250 | 1155 |
| 495 | 20240117 | 110700 | 1628972800 | 23300 | 23250 | 23300 | 23250 | 66 |
| 496 | 20240117 | 110600 | 1627435700 | 23250 | 23250 | 23300 | 23250 | 26 |
| 497 | 20240117 | 110500 | 1626831050 | 23250 | 23300 | 23300 | 23250 | 79 |
| 498 | 20240117 | 110400 | 1624990750 | 23250 | 23250 | 23300 | 23250 | 71 |
| 499 | 20240117 | 110300 | 1623339750 | 23300 | 23300 | 23300 | 23250 | 27 |
| 500 | 20240117 | 110200 | 1622711800 | 23250 | 23250 | 23300 | 23250 | 93 |
| 501 | 20240117 | 110100 | 1620549100 | 23300 | 23300 | 23300 | 23250 | 201 |
| 502 | 20240117 | 110000 | 1615870950 | 23300 | 23300 | 23300 | 23250 | 555 |
| 503 | 20240117 | 105900 | 1602967050 | 23250 | 23250 | 23300 | 23250 | 269 |
| 504 | 20240117 | 105800 | 1596711650 | 23250 | 23300 | 23300 | 23250 | 707 |
| 505 | 20240117 | 105700 | 1580268000 | 23250 | 23250 | 23300 | 23250 | 147 |
| 506 | 20240117 | 105600 | 1576843750 | 23250 | 23250 | 23300 | 23250 | 240 |
| 507 | 20240117 | 105500 | 1571262200 | 23250 | 23300 | 23300 | 23250 | 980 |
| 508 | 20240117 | 105400 | 1548474950 | 23250 | 23300 | 23300 | 23250 | 18 |
| 509 | 20240117 | 105300 | 1548056150 | 23300 | 23300 | 23300 | 23250 | 441 |
| 510 | 20240117 | 105200 | 1537782500 | 23300 | 23300 | 23300 | 23250 | 72 |
| 511 | 20240117 | 105100 | 1536105100 | 23300 | 23300 | 23300 | 23300 | 459 |
| 512 | 20240117 | 105000 | 1525410400 | 23350 | 23250 | 23350 | 23250 | 86 |
| 513 | 20240117 | 104900 | 1523406600 | 23250 | 23250 | 23300 | 23250 | 487 |
| 514 | 20240117 | 104800 | 1512063800 | 23250 | 23250 | 23250 | 23250 | 27 |
| 515 | 20240117 | 104700 | 1511436050 | 23250 | 23250 | 23300 | 23250 | 58 |
| 516 | 20240117 | 104600 | 1510087500 | 23300 | 23300 | 23300 | 23250 | 305 |
| 517 | 20240117 | 104500 | 1502982150 | 23250 | 23300 | 23300 | 23250 | 251 |
| 518 | 20240117 | 104400 | 1497134850 | 23300 | 23300 | 23300 | 23300 | 369 |
| 519 | 20240117 | 104300 | 1488537150 | 23300 | 23300 | 23350 | 23300 | 31 |
| 520 | 20240117 | 104200 | 1487813800 | 23350 | 23300 | 23350 | 23300 | 7 |
| 521 | 20240117 | 104100 | 1487650650 | 23300 | 23300 | 23350 | 23300 | 207 |
| 522 | 20240117 | 104000 | 1482825550 | 23300 | 23250 | 23300 | 23250 | 2618 |
| 523 | 20240117 | 103900 | 1421865450 | 23250 | 23300 | 23300 | 23250 | 204 |
| 524 | 20240117 | 103800 | 1417121050 | 23250 | 23300 | 23300 | 23250 | 148 |
| 525 | 20240117 | 103700 | 1413674500 | 23250 | 23250 | 23300 | 23250 | 161 |
| 526 | 20240117 | 103600 | 1409925550 | 23250 | 23250 | 23300 | 23250 | 84 |
| 527 | 20240117 | 103500 | 1407972350 | 23250 | 23250 | 23250 | 23250 | 569 |
| 528 | 20240117 | 103400 | 1394743100 | 23250 | 23300 | 23350 | 23250 | 1046 |
| 529 | 20240117 | 103300 | 1370386800 | 23350 | 23300 | 23350 | 23300 | 102 |
| 530 | 20240117 | 103200 | 1368008400 | 23350 | 23350 | 23350 | 23300 | 160 |
| 531 | 20240117 | 103100 | 1364272600 | 23300 | 23350 | 23350 | 23300 | 8 |
| 532 | 20240117 | 103000 | 1364086100 | 23300 | 23300 | 23350 | 23300 | 48 |
| 533 | 20240117 | 102900 | 1362966250 | 23300 | 23300 | 23300 | 23300 | 258 |
| 534 | 20240117 | 102800 | 1356954850 | 23300 | 23300 | 23300 | 23250 | 611 |
| 535 | 20240117 | 102700 | 1342721450 | 23250 | 23300 | 23300 | 23250 | 170 |
| 536 | 20240117 | 102600 | 1338763850 | 23300 | 23250 | 23300 | 23250 | 129 |
| 537 | 20240117 | 102500 | 1335761250 | 23250 | 23300 | 23300 | 23250 | 396 |
| 538 | 20240117 | 102400 | 1326549500 | 23300 | 23250 | 23300 | 23250 | 245 |
| 539 | 20240117 | 102300 | 1320848450 | 23250 | 23250 | 23300 | 23250 | 1848 |
| 540 | 20240117 | 102200 | 1277797450 | 23300 | 23300 | 23300 | 23250 | 162 |
| 541 | 20240117 | 102100 | 1274023500 | 23300 | 23250 | 23300 | 23250 | 53 |
| 542 | 20240117 | 102000 | 1272790400 | 23250 | 23250 | 23250 | 23250 | 13 |
| 543 | 20240117 | 101900 | 1272488150 | 23250 | 23250 | 23300 | 23250 | 36 |
| 544 | 20240117 | 101800 | 1271651000 | 23300 | 23250 | 23300 | 23250 | 362 |
| 545 | 20240117 | 101700 | 1263220750 | 23250 | 23250 | 23300 | 23250 | 60 |
| 546 | 20240117 | 101600 | 1261825050 | 23250 | 23250 | 23300 | 23250 | 24 |
| 547 | 20240117 | 101500 | 1261267000 | 23300 | 23300 | 23300 | 23250 | 166 |
| 548 | 20240117 | 101400 | 1257399400 | 23300 | 23250 | 23300 | 23250 | 16 |
| 549 | 20240117 | 101300 | 1257026950 | 23250 | 23250 | 23250 | 23250 | 65 |
| 550 | 20240117 | 101200 | 1255515700 | 23250 | 23250 | 23250 | 23250 | 197 |
| 551 | 20240117 | 101100 | 1250935450 | 23250 | 23250 | 23300 | 23200 | 166 |
| 552 | 20240117 | 101000 | 1247071550 | 23250 | 23250 | 23250 | 23200 | 423 |
| 553 | 20240117 | 100900 | 1237237000 | 23250 | 23250 | 23250 | 23200 | 135 |
| 554 | 20240117 | 100800 | 1234098450 | 23200 | 23350 | 23350 | 23200 | 2060 |
| 555 | 20240117 | 100700 | 1186207200 | 23300 | 23300 | 23350 | 23250 | 178 |
| 556 | 20240117 | 100600 | 1182060400 | 23300 | 23300 | 23300 | 23300 | 130 |
| 557 | 20240117 | 100500 | 1179031400 | 23350 | 23300 | 23350 | 23300 | 17 |
| 558 | 20240117 | 100400 | 1178635200 | 23300 | 23300 | 23350 | 23300 | 288 |
| 559 | 20240117 | 100300 | 1171918500 | 23300 | 23300 | 23350 | 23300 | 675 |
| 560 | 20240117 | 100200 | 1156175800 | 23300 | 23350 | 23350 | 23300 | 288 |
| 561 | 20240117 | 100100 | 1149464750 | 23350 | 23300 | 23350 | 23300 | 206 |
| 562 | 20240117 | 100000 | 1144662700 | 23300 | 23350 | 23350 | 23300 | 713 |
| 563 | 20240117 | 095900 | 1128048350 | 23300 | 23350 | 23350 | 23300 | 54 |
| 564 | 20240117 | 095800 | 1126788300 | 23350 | 23300 | 23350 | 23300 | 15 |
| 565 | 20240117 | 095700 | 1126438250 | 23350 | 23300 | 23350 | 23300 | 81 |
| 566 | 20240117 | 095600 | 1124550700 | 23350 | 23300 | 23350 | 23300 | 11 |
| 567 | 20240117 | 095500 | 1124294200 | 23350 | 23300 | 23350 | 23250 | 282 |
| 568 | 20240117 | 095400 | 1117723650 | 23300 | 23300 | 23300 | 23300 | 157 |
| 569 | 20240117 | 095300 | 1114065550 | 23300 | 23350 | 23350 | 23300 | 60 |
| 570 | 20240117 | 095200 | 1112664900 | 23300 | 23300 | 23300 | 23300 | 37 |
| 571 | 20240117 | 095100 | 1111802800 | 23300 | 23300 | 23350 | 23300 | 172 |
| 572 | 20240117 | 095000 | 1107795100 | 23300 | 23300 | 23350 | 23300 | 34 |
| 573 | 20240117 | 094900 | 1107002700 | 23350 | 23250 | 23350 | 23250 | 240 |
| 574 | 20240117 | 094800 | 1101412950 | 23250 | 23250 | 23300 | 23250 | 61 |
| 575 | 20240117 | 094700 | 1099994450 | 23250 | 23300 | 23300 | 23250 | 1130 |
| 576 | 20240117 | 094600 | 1073669350 | 23300 | 23200 | 23300 | 23200 | 344 |
| 577 | 20240117 | 094500 | 1065675450 | 23200 | 23300 | 23300 | 23200 | 250 |
| 578 | 20240117 | 094400 | 1059864150 | 23250 | 23250 | 23250 | 23250 | 841 |
| 579 | 20240117 | 094300 | 1040310900 | 23250 | 23250 | 23250 | 23200 | 125 |
| 580 | 20240117 | 094200 | 1037406300 | 23250 | 23250 | 23250 | 23200 | 268 |
| 581 | 20240117 | 094100 | 1031177800 | 23250 | 23250 | 23250 | 23200 | 166 |
| 582 | 20240117 | 094000 | 1027324000 | 23200 | 23250 | 23250 | 23200 | 297 |
| 583 | 20240117 | 093900 | 1020424100 | 23250 | 23250 | 23250 | 23200 | 127 |
| 584 | 20240117 | 093800 | 1017473700 | 23200 | 23200 | 23250 | 23200 | 116 |
| 585 | 20240117 | 093700 | 1014781200 | 23200 | 23300 | 23350 | 23200 | 323 |
| 586 | 20240117 | 093600 | 1007272400 | 23350 | 23200 | 23350 | 23150 | 1974 |
| 587 | 20240117 | 093500 | 961354250 | 23200 | 23200 | 23250 | 23200 | 849 |
| 588 | 20240117 | 093400 | 941656850 | 23200 | 23200 | 23200 | 23200 | 681 |
| 589 | 20240117 | 093300 | 925857650 | 23200 | 23250 | 23250 | 23200 | 434 |
| 590 | 20240117 | 093200 | 915782800 | 23200 | 23200 | 23250 | 23200 | 4487 |
| 591 | 20240117 | 093100 | 811679350 | 23250 | 23250 | 23250 | 23200 | 1669 |
| 592 | 20240117 | 093000 | 772955700 | 23250 | 23200 | 23250 | 23200 | 67 |
| 593 | 20240117 | 092900 | 771400300 | 23250 | 23200 | 23250 | 23200 | 497 |
| 594 | 20240117 | 092800 | 759845850 | 23250 | 23300 | 23300 | 23200 | 739 |
| 595 | 20240117 | 092700 | 742652150 | 23250 | 23250 | 23300 | 23250 | 1699 |
| 596 | 20240117 | 092600 | 703139350 | 23250 | 23300 | 23300 | 23250 | 813 |
| 597 | 20240117 | 092500 | 684221900 | 23250 | 23250 | 23300 | 23250 | 76 |
| 598 | 20240117 | 092400 | 682452300 | 23300 | 23300 | 23300 | 23250 | 108 |
| 599 | 20240117 | 092300 | 679936100 | 23250 | 23300 | 23300 | 23250 | 1464 |
| 600 | 20240117 | 092200 | 645832950 | 23250 | 23300 | 23300 | 23250 | 267 |
| 601 | 20240117 | 092100 | 639625100 | 23250 | 23250 | 23300 | 23250 | 257 |
| 602 | 20240117 | 092000 | 633646950 | 23300 | 23250 | 23300 | 23250 | 219 |
| 603 | 20240117 | 091900 | 628552550 | 23250 | 23300 | 23300 | 23250 | 47 |
| 604 | 20240117 | 091800 | 627459650 | 23250 | 23250 | 23300 | 23250 | 65 |
| 605 | 20240117 | 091700 | 625945950 | 23250 | 23250 | 23250 | 23200 | 2589 |
| 606 | 20240117 | 091600 | 565754450 | 23200 | 23250 | 23250 | 23200 | 2369 |
| 607 | 20240117 | 091500 | 510683050 | 23250 | 23300 | 23300 | 23250 | 471 |
| 608 | 20240117 | 091400 | 499709200 | 23400 | 23250 | 23400 | 23250 | 333 |
| 609 | 20240117 | 091300 | 491931050 | 23300 | 23400 | 23400 | 23250 | 5278 |
| 610 | 20240117 | 091200 | 368947500 | 23350 | 23350 | 23350 | 23300 | 474 |
| 611 | 20240117 | 091100 | 357879800 | 23350 | 23350 | 23400 | 23300 | 1633 |
| 612 | 20240117 | 091000 | 319800150 | 23350 | 23350 | 23350 | 23300 | 328 |
| 613 | 20240117 | 090900 | 312141600 | 23350 | 23400 | 23400 | 23300 | 834 |
| 614 | 20240117 | 090800 | 292679300 | 23400 | 23350 | 23400 | 23350 | 17 |
| 615 | 20240117 | 090700 | 292282050 | 23400 | 23400 | 23400 | 23300 | 256 |
| 616 | 20240117 | 090600 | 286304150 | 23300 | 23400 | 23450 | 23300 | 6268 |
| 617 | 20240117 | 090500 | 139742200 | 23400 | 23400 | 23500 | 23400 | 1294 |
| 618 | 20240117 | 090400 | 109400850 | 23400 | 23450 | 23500 | 23400 | 340 |
| 619 | 20240117 | 090300 | 101441500 | 23500 | 23500 | 23600 | 23400 | 1143 |
| 620 | 20240117 | 090200 | 74642700 | 23500 | 23500 | 23650 | 23500 | 496 |
| 621 | 20240117 | 090100 | 62975700 | 23500 | 23600 | 23600 | 23500 | 528 |
| 622 | 20240117 | 090000 | 50538900 | 23700 | 23600 | 23700 | 23550 | 2142 |