28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 3 | 20240118 | 183700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 4 | 20240118 | 183600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 5 | 20240118 | 183500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 6 | 20240118 | 183400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 7 | 20240118 | 183300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 8 | 20240118 | 183200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 9 | 20240118 | 183100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 10 | 20240118 | 183000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 11 | 20240118 | 182900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 12 | 20240118 | 182800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 13 | 20240118 | 182700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 14 | 20240118 | 182600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 15 | 20240118 | 182500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 16 | 20240118 | 182400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 17 | 20240118 | 182300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 18 | 20240118 | 182200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 19 | 20240118 | 182100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 20 | 20240118 | 182000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 21 | 20240118 | 181900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 22 | 20240118 | 181800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 23 | 20240118 | 181700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 24 | 20240118 | 181600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 25 | 20240118 | 181500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 26 | 20240118 | 181400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 27 | 20240118 | 181300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 28 | 20240118 | 181200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 29 | 20240118 | 181100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 30 | 20240118 | 181000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 31 | 20240118 | 180900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 32 | 20240118 | 180800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 33 | 20240118 | 180700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 34 | 20240118 | 180600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 35 | 20240118 | 180500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 36 | 20240118 | 180400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 37 | 20240118 | 180300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 38 | 20240118 | 180200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 39 | 20240118 | 180100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 40 | 20240118 | 180000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 41 | 20240118 | 175900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 42 | 20240118 | 175800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 43 | 20240118 | 175700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 44 | 20240118 | 175600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 45 | 20240118 | 175500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 46 | 20240118 | 175400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 47 | 20240118 | 175300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 48 | 20240118 | 175200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 49 | 20240118 | 175100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 50 | 20240118 | 175000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 51 | 20240118 | 174900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 52 | 20240118 | 174800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 53 | 20240118 | 174700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 54 | 20240118 | 174600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 55 | 20240118 | 174500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 56 | 20240118 | 174400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 57 | 20240118 | 174300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 58 | 20240118 | 174200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 59 | 20240118 | 174100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 60 | 20240118 | 174000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 61 | 20240118 | 173900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 62 | 20240118 | 173800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 63 | 20240118 | 173700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 64 | 20240118 | 173600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 65 | 20240118 | 173500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 66 | 20240118 | 173400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 67 | 20240118 | 173300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 68 | 20240118 | 173200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 69 | 20240118 | 173100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 70 | 20240118 | 173000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 71 | 20240118 | 172900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 72 | 20240118 | 172800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 73 | 20240118 | 172700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 74 | 20240118 | 172600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 75 | 20240118 | 172500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 76 | 20240118 | 172400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 77 | 20240118 | 172300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 78 | 20240118 | 172200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 79 | 20240118 | 172100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 80 | 20240118 | 172000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 81 | 20240118 | 171900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 82 | 20240118 | 171800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 83 | 20240118 | 171700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 84 | 20240118 | 171600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 85 | 20240118 | 171500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 86 | 20240118 | 171400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 87 | 20240118 | 171300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 88 | 20240118 | 171200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 89 | 20240118 | 171100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 90 | 20240118 | 171000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 91 | 20240118 | 170900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 92 | 20240118 | 170800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 93 | 20240118 | 170700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 94 | 20240118 | 170600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 95 | 20240118 | 170500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 96 | 20240118 | 170400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 97 | 20240118 | 170300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 98 | 20240118 | 170200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 99 | 20240118 | 170100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 100 | 20240118 | 170000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 101 | 20240118 | 165900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 102 | 20240118 | 165800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 103 | 20240118 | 165700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 104 | 20240118 | 165600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 105 | 20240118 | 165500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 106 | 20240118 | 165400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 107 | 20240118 | 165300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 108 | 20240118 | 165200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 109 | 20240118 | 165100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 110 | 20240118 | 165000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 111 | 20240118 | 164900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 112 | 20240118 | 164800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 113 | 20240118 | 164700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 114 | 20240118 | 164600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 115 | 20240118 | 164500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 116 | 20240118 | 164400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 117 | 20240118 | 164300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 118 | 20240118 | 164200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 119 | 20240118 | 164100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 120 | 20240118 | 164000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 121 | 20240118 | 163900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 122 | 20240118 | 163800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 123 | 20240118 | 163700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 124 | 20240118 | 163600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 125 | 20240118 | 163500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 126 | 20240118 | 163400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 127 | 20240118 | 163300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 128 | 20240118 | 163200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 129 | 20240118 | 163100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 130 | 20240118 | 163000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 131 | 20240118 | 162900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 132 | 20240118 | 162800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 133 | 20240118 | 162700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 134 | 20240118 | 162600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 135 | 20240118 | 162500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 136 | 20240118 | 162400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 137 | 20240118 | 162300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 138 | 20240118 | 162200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 139 | 20240118 | 162100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 140 | 20240118 | 162000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 141 | 20240118 | 161900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 142 | 20240118 | 161800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 143 | 20240118 | 161700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 144 | 20240118 | 161600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 145 | 20240118 | 161500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 146 | 20240118 | 161400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 147 | 20240118 | 161300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 148 | 20240118 | 161200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 149 | 20240118 | 161100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 150 | 20240118 | 161000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 151 | 20240118 | 160900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 152 | 20240118 | 160800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 153 | 20240118 | 160700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 154 | 20240118 | 160600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 155 | 20240118 | 160500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 156 | 20240118 | 160400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 157 | 20240118 | 160300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 158 | 20240118 | 160200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 159 | 20240118 | 160100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 160 | 20240118 | 160000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 161 | 20240118 | 155900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 162 | 20240118 | 155800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 163 | 20240118 | 155700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 164 | 20240118 | 155600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 165 | 20240118 | 155500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 166 | 20240118 | 155400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 167 | 20240118 | 155300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 168 | 20240118 | 155200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 169 | 20240118 | 155100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 170 | 20240118 | 155000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 171 | 20240118 | 154900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 172 | 20240118 | 154800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 173 | 20240118 | 154700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 174 | 20240118 | 154600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 175 | 20240118 | 154500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 176 | 20240118 | 154400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 177 | 20240118 | 154300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 178 | 20240118 | 154200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 179 | 20240118 | 154100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 180 | 20240118 | 154000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 181 | 20240118 | 153900 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 182 | 20240118 | 153800 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 183 | 20240118 | 153700 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 184 | 20240118 | 153600 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 185 | 20240118 | 153500 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 186 | 20240118 | 153400 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 187 | 20240118 | 153300 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 188 | 20240118 | 153200 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 189 | 20240118 | 153100 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 190 | 20240118 | 153000 | 4740487390 | 5970 | 5970 | 5970 | 5970 | 5022 |
| 191 | 20240118 | 152900 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 192 | 20240118 | 152800 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 193 | 20240118 | 152700 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 194 | 20240118 | 152600 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 195 | 20240118 | 152500 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 196 | 20240118 | 152400 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 197 | 20240118 | 152300 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 198 | 20240118 | 152200 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 199 | 20240118 | 152100 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 200 | 20240118 | 152000 | 4710506050 | 6000 | 6000 | 6000 | 6000 | 0 |
| 201 | 20240118 | 151900 | 4710506050 | 6000 | 6000 | 6000 | 5970 | 1001 |
| 202 | 20240118 | 151800 | 4704505310 | 6000 | 6000 | 6000 | 6000 | 0 |
| 203 | 20240118 | 151700 | 4704505310 | 6000 | 6000 | 6000 | 6000 | 498 |
| 204 | 20240118 | 151600 | 4701517310 | 6000 | 5980 | 6000 | 5980 | 501 |
| 205 | 20240118 | 151500 | 4698516090 | 5960 | 5960 | 5960 | 5960 | 0 |
| 206 | 20240118 | 151400 | 4698516090 | 5960 | 5960 | 5960 | 5960 | 231 |
| 207 | 20240118 | 151300 | 4697139330 | 5950 | 5980 | 5980 | 5950 | 1020 |
| 208 | 20240118 | 151200 | 4691061830 | 5960 | 5960 | 5960 | 5960 | 267 |
| 209 | 20240118 | 151100 | 4689470510 | 5960 | 5960 | 5960 | 5960 | 0 |
| 210 | 20240118 | 151000 | 4689470510 | 5960 | 5960 | 5960 | 5960 | 514 |
| 211 | 20240118 | 150900 | 4686407070 | 5960 | 5960 | 5960 | 5960 | 10 |
| 212 | 20240118 | 150800 | 4686347470 | 5960 | 5960 | 5960 | 5960 | 60 |
| 213 | 20240118 | 150700 | 4685989870 | 5960 | 5970 | 5970 | 5960 | 201 |
| 214 | 20240118 | 150600 | 4684790750 | 5960 | 5960 | 5960 | 5960 | 1 |
| 215 | 20240118 | 150500 | 4684784790 | 5960 | 5960 | 5960 | 5960 | 387 |
| 216 | 20240118 | 150400 | 4682478270 | 6000 | 5960 | 6000 | 5960 | 1106 |
| 217 | 20240118 | 150300 | 4675843460 | 5960 | 5960 | 5960 | 5960 | 21 |
| 218 | 20240118 | 150200 | 4675718300 | 5980 | 5980 | 5980 | 5980 | 110 |
| 219 | 20240118 | 150100 | 4675060500 | 5980 | 5980 | 5980 | 5980 | 641 |
| 220 | 20240118 | 150000 | 4671227320 | 5990 | 5990 | 5990 | 5990 | 37 |
| 221 | 20240118 | 145900 | 4671005690 | 5990 | 5980 | 5990 | 5980 | 238 |
| 222 | 20240118 | 145800 | 4669580250 | 5980 | 5980 | 5980 | 5980 | 522 |
| 223 | 20240118 | 145700 | 4666458690 | 5970 | 5970 | 5970 | 5970 | 100 |
| 224 | 20240118 | 145600 | 4665861690 | 5970 | 5970 | 5970 | 5970 | 8 |
| 225 | 20240118 | 145500 | 4665813930 | 5970 | 5970 | 5970 | 5970 | 58 |
| 226 | 20240118 | 145400 | 4665467670 | 5970 | 5970 | 5970 | 5970 | 112 |
| 227 | 20240118 | 145300 | 4664799030 | 5970 | 5960 | 5970 | 5960 | 419 |
| 228 | 20240118 | 145200 | 4662299300 | 5950 | 5950 | 5950 | 5950 | 270 |
| 229 | 20240118 | 145100 | 4660692800 | 5950 | 5950 | 5950 | 5950 | 226 |
| 230 | 20240118 | 145000 | 4659348100 | 5950 | 5950 | 5950 | 5950 | 8 |
| 231 | 20240118 | 144900 | 4659300500 | 5960 | 5960 | 5960 | 5960 | 0 |
| 232 | 20240118 | 144800 | 4659300500 | 5960 | 5960 | 5960 | 5960 | 434 |
| 233 | 20240118 | 144700 | 4656713860 | 5970 | 5970 | 5970 | 5970 | 5 |
| 234 | 20240118 | 144600 | 4656684010 | 5970 | 5970 | 5970 | 5970 | 50 |
| 235 | 20240118 | 144500 | 4656385510 | 5950 | 5950 | 5950 | 5950 | 0 |
| 236 | 20240118 | 144400 | 4656385510 | 5950 | 5970 | 5970 | 5950 | 2103 |
| 237 | 20240118 | 144300 | 4643870600 | 5950 | 5950 | 5950 | 5950 | 1 |
| 238 | 20240118 | 144200 | 4643864650 | 5950 | 5950 | 5950 | 5950 | 0 |
| 239 | 20240118 | 144100 | 4643864650 | 5950 | 5950 | 5950 | 5950 | 60 |
| 240 | 20240118 | 144000 | 4643507650 | 5950 | 5950 | 5950 | 5950 | 16 |
| 241 | 20240118 | 143900 | 4643412450 | 5950 | 5970 | 5970 | 5950 | 1602 |
| 242 | 20240118 | 143800 | 4633879930 | 5970 | 5970 | 5970 | 5970 | 1 |
| 243 | 20240118 | 143700 | 4633873960 | 5960 | 5960 | 5960 | 5960 | 260 |
| 244 | 20240118 | 143600 | 4632324360 | 5950 | 5950 | 5950 | 5950 | 115 |
| 245 | 20240118 | 143500 | 4631640110 | 5950 | 5950 | 5950 | 5950 | 0 |
| 246 | 20240118 | 143400 | 4631640110 | 5950 | 5950 | 5950 | 5950 | 40 |
| 247 | 20240118 | 143300 | 4631402110 | 5970 | 5970 | 5970 | 5970 | 30 |
| 248 | 20240118 | 143200 | 4631223010 | 5970 | 5960 | 5970 | 5950 | 1321 |
| 249 | 20240118 | 143100 | 4623338860 | 5960 | 5960 | 5960 | 5960 | 0 |
| 250 | 20240118 | 143000 | 4623338860 | 5960 | 5960 | 5960 | 5960 | 98 |
| 251 | 20240118 | 142900 | 4622754780 | 5960 | 5950 | 5960 | 5950 | 302 |
| 252 | 20240118 | 142800 | 4620957830 | 5950 | 5950 | 5950 | 5950 | 1 |
| 253 | 20240118 | 142700 | 4620951880 | 5950 | 5950 | 5950 | 5950 | 10 |
| 254 | 20240118 | 142600 | 4620892380 | 5950 | 5950 | 5950 | 5950 | 100 |
| 255 | 20240118 | 142500 | 4620297380 | 5950 | 5970 | 5970 | 5950 | 206 |
| 256 | 20240118 | 142400 | 4619071560 | 5970 | 5970 | 5970 | 5970 | 1211 |
| 257 | 20240118 | 142300 | 4611841890 | 5970 | 5970 | 5970 | 5970 | 2 |
| 258 | 20240118 | 142200 | 4611829950 | 5950 | 5970 | 5970 | 5950 | 8 |
| 259 | 20240118 | 142100 | 4611782330 | 5970 | 5970 | 5970 | 5970 | 237 |
| 260 | 20240118 | 142000 | 4610367440 | 5970 | 5970 | 5970 | 5970 | 1 |
| 261 | 20240118 | 141900 | 4610361470 | 5970 | 5970 | 5970 | 5970 | 1 |
| 262 | 20240118 | 141800 | 4610355500 | 5970 | 5950 | 5970 | 5950 | 16 |
| 263 | 20240118 | 141700 | 4610260280 | 5950 | 5950 | 5950 | 5950 | 122 |
| 264 | 20240118 | 141600 | 4609534380 | 5970 | 5960 | 5970 | 5960 | 7 |
| 265 | 20240118 | 141500 | 4609492650 | 5960 | 5960 | 5970 | 5960 | 107 |
| 266 | 20240118 | 141400 | 4608854920 | 5960 | 5960 | 5960 | 5960 | 121 |
| 267 | 20240118 | 141300 | 4608133760 | 5960 | 5960 | 5960 | 5960 | 1 |
| 268 | 20240118 | 141200 | 4608127800 | 5960 | 5960 | 5960 | 5960 | 1 |
| 269 | 20240118 | 141100 | 4608121840 | 5960 | 5960 | 5960 | 5960 | 0 |
| 270 | 20240118 | 141000 | 4608121840 | 5960 | 5960 | 5960 | 5960 | 2 |
| 271 | 20240118 | 140900 | 4608109920 | 5960 | 5960 | 5960 | 5960 | 1 |
| 272 | 20240118 | 140800 | 4608103960 | 5960 | 5960 | 5960 | 5960 | 1 |
| 273 | 20240118 | 140700 | 4608098000 | 5960 | 5960 | 5960 | 5960 | 1 |
| 274 | 20240118 | 140600 | 4608092040 | 5960 | 5960 | 5960 | 5960 | 1 |
| 275 | 20240118 | 140500 | 4608086080 | 5970 | 5970 | 5970 | 5970 | 41 |
| 276 | 20240118 | 140400 | 4607841310 | 5970 | 5970 | 5970 | 5970 | 1 |
| 277 | 20240118 | 140300 | 4607835340 | 5970 | 5970 | 5970 | 5970 | 11 |
| 278 | 20240118 | 140200 | 4607769670 | 5940 | 5940 | 5940 | 5940 | 0 |
| 279 | 20240118 | 140100 | 4607769670 | 5940 | 5930 | 5940 | 5930 | 421 |
| 280 | 20240118 | 140000 | 4605271900 | 5930 | 5930 | 5930 | 5930 | 3016 |
| 281 | 20240118 | 135900 | 4587387020 | 5930 | 5930 | 5930 | 5900 | 386 |
| 282 | 20240118 | 135800 | 4585101400 | 5920 | 5900 | 5920 | 5900 | 805 |
| 283 | 20240118 | 135700 | 4580349940 | 5900 | 5930 | 5930 | 5900 | 4530 |
| 284 | 20240118 | 135600 | 4553559930 | 5930 | 5930 | 5930 | 5930 | 1078 |
| 285 | 20240118 | 135500 | 4547167390 | 5940 | 5940 | 5940 | 5940 | 175 |
| 286 | 20240118 | 135400 | 4546127890 | 5960 | 5940 | 5960 | 5940 | 288 |
| 287 | 20240118 | 135300 | 4544417150 | 5950 | 5950 | 5950 | 5950 | 803 |
| 288 | 20240118 | 135200 | 4539639300 | 5960 | 5950 | 5960 | 5950 | 287 |
| 289 | 20240118 | 135100 | 4537929150 | 5950 | 5950 | 5950 | 5950 | 9 |
| 290 | 20240118 | 135000 | 4537875600 | 5960 | 5960 | 5960 | 5960 | 9 |
| 291 | 20240118 | 134900 | 4537821960 | 5960 | 5960 | 5960 | 5960 | 1441 |
| 292 | 20240118 | 134800 | 4529233600 | 5960 | 5970 | 5970 | 5960 | 176 |
| 293 | 20240118 | 134700 | 4528184630 | 5980 | 5980 | 5980 | 5960 | 62 |
| 294 | 20240118 | 134600 | 4527814470 | 5980 | 5980 | 5980 | 5980 | 10 |
| 295 | 20240118 | 134500 | 4527754670 | 5960 | 5960 | 5960 | 5960 | 0 |
| 296 | 20240118 | 134400 | 4527754670 | 5960 | 5960 | 5960 | 5960 | 59 |
| 297 | 20240118 | 134300 | 4527403030 | 5990 | 5970 | 5990 | 5970 | 20 |
| 298 | 20240118 | 134200 | 4527283430 | 5970 | 5970 | 5970 | 5960 | 1880 |
| 299 | 20240118 | 134100 | 4516063440 | 5990 | 5990 | 5990 | 5990 | 5 |
| 300 | 20240118 | 134000 | 4516033490 | 5970 | 5990 | 5990 | 5970 | 860 |
| 301 | 20240118 | 133900 | 4510899090 | 5990 | 5980 | 5990 | 5980 | 17 |
| 302 | 20240118 | 133800 | 4510797410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 303 | 20240118 | 133700 | 4510797410 | 5970 | 5970 | 5970 | 5970 | 0 |
| 304 | 20240118 | 133600 | 4510797410 | 5970 | 5990 | 5990 | 5970 | 90 |
| 305 | 20240118 | 133500 | 4510259230 | 5990 | 5990 | 5990 | 5990 | 0 |
| 306 | 20240118 | 133400 | 4510259230 | 5990 | 5990 | 5990 | 5990 | 15 |
| 307 | 20240118 | 133300 | 4510169380 | 6000 | 5990 | 6000 | 5980 | 461 |
| 308 | 20240118 | 133200 | 4507411320 | 6000 | 6000 | 6000 | 6000 | 867 |
| 309 | 20240118 | 133100 | 4502209320 | 6000 | 6000 | 6000 | 6000 | 239 |
| 310 | 20240118 | 133000 | 4500775320 | 6000 | 6000 | 6000 | 6000 | 10 |
| 311 | 20240118 | 132900 | 4500715320 | 6000 | 5980 | 6000 | 5980 | 15 |
| 312 | 20240118 | 132800 | 4500625520 | 5980 | 5980 | 5980 | 5980 | 0 |
| 313 | 20240118 | 132700 | 4500625520 | 5980 | 6000 | 6000 | 5980 | 73 |
| 314 | 20240118 | 132600 | 4500188920 | 6000 | 6000 | 6000 | 6000 | 0 |
| 315 | 20240118 | 132500 | 4500188920 | 6000 | 5980 | 6000 | 5980 | 227 |
| 316 | 20240118 | 132400 | 4498831420 | 5970 | 5990 | 5990 | 5970 | 832 |
| 317 | 20240118 | 132300 | 4493852120 | 5990 | 5990 | 5990 | 5990 | 26 |
| 318 | 20240118 | 132200 | 4493696380 | 5990 | 5990 | 5990 | 5990 | 3 |
| 319 | 20240118 | 132100 | 4493678410 | 5990 | 5990 | 5990 | 5990 | 0 |
| 320 | 20240118 | 132000 | 4493678410 | 5990 | 5990 | 5990 | 5990 | 0 |
| 321 | 20240118 | 131900 | 4493678410 | 5990 | 5990 | 5990 | 5990 | 481 |
| 322 | 20240118 | 131800 | 4490797220 | 6000 | 6000 | 6000 | 6000 | 1 |
| 323 | 20240118 | 131700 | 4490791220 | 6000 | 5990 | 6000 | 5990 | 523 |
| 324 | 20240118 | 131600 | 4487658430 | 5980 | 5980 | 5980 | 5980 | 0 |
| 325 | 20240118 | 131500 | 4487658430 | 5980 | 5980 | 5980 | 5980 | 5 |
| 326 | 20240118 | 131400 | 4487628530 | 5980 | 5980 | 5980 | 5980 | 69 |
| 327 | 20240118 | 131300 | 4487215910 | 5990 | 5990 | 5990 | 5990 | 246 |
| 328 | 20240118 | 131200 | 4485742370 | 5990 | 5990 | 5990 | 5990 | 195 |
| 329 | 20240118 | 131100 | 4484574320 | 6000 | 6000 | 6000 | 6000 | 50 |
| 330 | 20240118 | 131000 | 4484274320 | 5990 | 5990 | 5990 | 5990 | 0 |
| 331 | 20240118 | 130900 | 4484274320 | 5990 | 5990 | 5990 | 5990 | 236 |
| 332 | 20240118 | 130800 | 4482860680 | 6000 | 5990 | 6000 | 5990 | 6 |
| 333 | 20240118 | 130700 | 4482824730 | 6000 | 6000 | 6000 | 6000 | 6 |
| 334 | 20240118 | 130600 | 4482788730 | 6000 | 6000 | 6000 | 6000 | 153 |
| 335 | 20240118 | 130500 | 4481870730 | 6000 | 6000 | 6000 | 6000 | 2 |
| 336 | 20240118 | 130400 | 4481858730 | 6000 | 6000 | 6000 | 6000 | 20 |
| 337 | 20240118 | 130300 | 4481738730 | 6010 | 6010 | 6010 | 6010 | 12 |
| 338 | 20240118 | 130200 | 4481666610 | 6010 | 6010 | 6010 | 6010 | 44 |
| 339 | 20240118 | 130100 | 4481402170 | 6010 | 6010 | 6010 | 6010 | 100 |
| 340 | 20240118 | 130000 | 4480801170 | 6010 | 6000 | 6010 | 6000 | 556 |
| 341 | 20240118 | 125900 | 4477463160 | 6000 | 6000 | 6000 | 5990 | 130 |
| 342 | 20240118 | 125800 | 4476683990 | 5990 | 5990 | 5990 | 5990 | 88 |
| 343 | 20240118 | 125700 | 4476156870 | 5990 | 5990 | 5990 | 5990 | 91 |
| 344 | 20240118 | 125600 | 4475611780 | 5990 | 5990 | 5990 | 5990 | 1 |
| 345 | 20240118 | 125500 | 4475605790 | 6020 | 6020 | 6020 | 6020 | 114 |
| 346 | 20240118 | 125400 | 4474919510 | 6020 | 6020 | 6020 | 6020 | 1 |
| 347 | 20240118 | 125300 | 4474913490 | 6010 | 6000 | 6010 | 5990 | 284 |
| 348 | 20240118 | 125200 | 4473209650 | 6020 | 6010 | 6020 | 6010 | 608 |
| 349 | 20240118 | 125100 | 4469550760 | 6010 | 6010 | 6010 | 6010 | 0 |
| 350 | 20240118 | 125000 | 4469550760 | 6010 | 6010 | 6010 | 6010 | 408 |
| 351 | 20240118 | 124900 | 4467098680 | 6020 | 6010 | 6020 | 6010 | 9 |
| 352 | 20240118 | 124800 | 4467044580 | 6020 | 6010 | 6020 | 6010 | 585 |
| 353 | 20240118 | 124700 | 4463528720 | 6010 | 6010 | 6010 | 6010 | 0 |
| 354 | 20240118 | 124600 | 4463528720 | 6010 | 6010 | 6010 | 6010 | 100 |
| 355 | 20240118 | 124500 | 4462927720 | 6010 | 6000 | 6010 | 6000 | 100 |
| 356 | 20240118 | 124400 | 4462327710 | 6000 | 6000 | 6000 | 6000 | 1 |
| 357 | 20240118 | 124300 | 4462321710 | 6010 | 6010 | 6010 | 6010 | 80 |
| 358 | 20240118 | 124200 | 4461840910 | 6010 | 6010 | 6010 | 6010 | 100 |
| 359 | 20240118 | 124100 | 4461239910 | 6010 | 5970 | 6010 | 5970 | 629 |
| 360 | 20240118 | 124000 | 4457484700 | 6010 | 6010 | 6010 | 6010 | 50 |
| 361 | 20240118 | 123900 | 4457184200 | 6010 | 6010 | 6010 | 6010 | 1 |
| 362 | 20240118 | 123800 | 4457178190 | 5980 | 6000 | 6000 | 5980 | 3056 |
| 363 | 20240118 | 123700 | 4438845250 | 6000 | 6000 | 6000 | 6000 | 0 |
| 364 | 20240118 | 123600 | 4438845250 | 6000 | 6000 | 6000 | 6000 | 2 |
| 365 | 20240118 | 123500 | 4438833250 | 5990 | 5990 | 5990 | 5990 | 57 |
| 366 | 20240118 | 123400 | 4438491820 | 5990 | 5990 | 5990 | 5990 | 0 |
| 367 | 20240118 | 123300 | 4438491820 | 5990 | 5990 | 5990 | 5990 | 0 |
| 368 | 20240118 | 123200 | 4438491820 | 5990 | 5990 | 5990 | 5990 | 16 |
| 369 | 20240118 | 123100 | 4438395980 | 5990 | 5990 | 5990 | 5990 | 0 |
| 370 | 20240118 | 123000 | 4438395980 | 5990 | 5990 | 5990 | 5990 | 0 |
| 371 | 20240118 | 122900 | 4438395980 | 5990 | 5990 | 5990 | 5990 | 155 |
| 372 | 20240118 | 122800 | 4437467530 | 5990 | 5990 | 5990 | 5990 | 54 |
| 373 | 20240118 | 122700 | 4437144070 | 5980 | 5980 | 5980 | 5980 | 0 |
| 374 | 20240118 | 122600 | 4437144070 | 5980 | 5980 | 5980 | 5980 | 4 |
| 375 | 20240118 | 122500 | 4437120150 | 5980 | 5980 | 5980 | 5980 | 180 |
| 376 | 20240118 | 122400 | 4436043750 | 5980 | 5980 | 5980 | 5980 | 0 |
| 377 | 20240118 | 122300 | 4436043750 | 5980 | 6000 | 6000 | 5980 | 51 |
| 378 | 20240118 | 122200 | 4435738750 | 5980 | 5990 | 5990 | 5980 | 5 |
| 379 | 20240118 | 122100 | 4435708810 | 6000 | 6000 | 6000 | 6000 | 0 |
| 380 | 20240118 | 122000 | 4435708810 | 6000 | 6000 | 6000 | 6000 | 1 |
| 381 | 20240118 | 121900 | 4435702810 | 6000 | 6000 | 6000 | 6000 | 0 |
| 382 | 20240118 | 121800 | 4435702810 | 6000 | 6000 | 6000 | 6000 | 0 |
| 383 | 20240118 | 121700 | 4435702810 | 6000 | 6000 | 6000 | 6000 | 0 |
| 384 | 20240118 | 121600 | 4435702810 | 6000 | 5990 | 6000 | 5990 | 9 |
| 385 | 20240118 | 121500 | 4435648890 | 5990 | 5980 | 5990 | 5980 | 2604 |
| 386 | 20240118 | 121400 | 4420075870 | 5980 | 5980 | 5980 | 5980 | 334 |
| 387 | 20240118 | 121300 | 4418078550 | 5980 | 5980 | 5980 | 5980 | 1 |
| 388 | 20240118 | 121200 | 4418072570 | 5980 | 5980 | 5980 | 5980 | 0 |
| 389 | 20240118 | 121100 | 4418072570 | 5980 | 5980 | 5980 | 5980 | 0 |
| 390 | 20240118 | 121000 | 4418072570 | 5980 | 5960 | 5980 | 5960 | 60 |
| 391 | 20240118 | 120900 | 4417714670 | 5960 | 5970 | 5970 | 5960 | 288 |
| 392 | 20240118 | 120800 | 4415996820 | 5960 | 5960 | 5960 | 5960 | 0 |
| 393 | 20240118 | 120700 | 4415996820 | 5960 | 5960 | 5960 | 5960 | 0 |
| 394 | 20240118 | 120600 | 4415996820 | 5960 | 5960 | 5960 | 5960 | 0 |
| 395 | 20240118 | 120500 | 4415996820 | 5960 | 5960 | 5960 | 5960 | 0 |
| 396 | 20240118 | 120400 | 4415996820 | 5960 | 5960 | 5960 | 5960 | 0 |
| 397 | 20240118 | 120300 | 4415996820 | 5960 | 5960 | 5960 | 5960 | 150 |
| 398 | 20240118 | 120200 | 4415102820 | 5960 | 5960 | 5960 | 5960 | 30 |
| 399 | 20240118 | 120100 | 4414924020 | 5990 | 5990 | 5990 | 5990 | 0 |
| 400 | 20240118 | 120000 | 4414924020 | 5990 | 5990 | 5990 | 5990 | 127 |
| 401 | 20240118 | 115900 | 4414163290 | 5990 | 5960 | 5990 | 5960 | 32 |
| 402 | 20240118 | 115800 | 4413972540 | 5970 | 5970 | 5970 | 5970 | 1325 |
| 403 | 20240118 | 115700 | 4406062290 | 5970 | 5970 | 5970 | 5970 | 0 |
| 404 | 20240118 | 115600 | 4406062290 | 5970 | 5960 | 5970 | 5960 | 71 |
| 405 | 20240118 | 115500 | 4405638750 | 5970 | 5970 | 5970 | 5970 | 341 |
| 406 | 20240118 | 115400 | 4403602980 | 6000 | 6000 | 6000 | 6000 | 0 |
| 407 | 20240118 | 115300 | 4403602980 | 6000 | 6000 | 6000 | 6000 | 10 |
| 408 | 20240118 | 115200 | 4403542980 | 6000 | 6000 | 6000 | 6000 | 490 |
| 409 | 20240118 | 115100 | 4400602980 | 6000 | 6000 | 6000 | 6000 | 0 |
| 410 | 20240118 | 115000 | 4400602980 | 6000 | 5980 | 6000 | 5950 | 906 |
| 411 | 20240118 | 114900 | 4395205610 | 6000 | 5990 | 6000 | 5980 | 13 |
| 412 | 20240118 | 114800 | 4395127780 | 6000 | 6000 | 6000 | 6000 | 9 |
| 413 | 20240118 | 114700 | 4395073780 | 6000 | 5980 | 6000 | 5980 | 438 |
| 414 | 20240118 | 114600 | 4392446780 | 5980 | 6000 | 6000 | 5980 | 85 |
| 415 | 20240118 | 114500 | 4391937620 | 5980 | 6000 | 6030 | 5930 | 8429 |
| 416 | 20240118 | 114400 | 4341686750 | 6030 | 6010 | 6030 | 6000 | 642 |
| 417 | 20240118 | 114300 | 4337829350 | 6030 | 6030 | 6030 | 6030 | 1 |
| 418 | 20240118 | 114200 | 4337823320 | 6030 | 6030 | 6030 | 6030 | 0 |
| 419 | 20240118 | 114100 | 4337823320 | 6030 | 6030 | 6030 | 6030 | 110 |
| 420 | 20240118 | 114000 | 4337160020 | 6030 | 6030 | 6030 | 6030 | 0 |
| 421 | 20240118 | 113900 | 4337160020 | 6030 | 6020 | 6030 | 6020 | 108 |
| 422 | 20240118 | 113800 | 4336509080 | 6030 | 6030 | 6030 | 6030 | 1 |
| 423 | 20240118 | 113700 | 4336503050 | 6030 | 6020 | 6030 | 6020 | 2 |
| 424 | 20240118 | 113600 | 4336491000 | 6020 | 6010 | 6030 | 6000 | 748 |
| 425 | 20240118 | 113500 | 4331998360 | 6000 | 6000 | 6000 | 6000 | 61 |
| 426 | 20240118 | 113400 | 4331632360 | 5980 | 5980 | 5980 | 5980 | 50 |
| 427 | 20240118 | 113300 | 4331333360 | 5990 | 6010 | 6020 | 5990 | 1396 |
| 428 | 20240118 | 113200 | 4322961850 | 6000 | 6020 | 6020 | 6000 | 183 |
| 429 | 20240118 | 113100 | 4321860510 | 6000 | 6000 | 6000 | 6000 | 33 |
| 430 | 20240118 | 113000 | 4321662510 | 6000 | 6010 | 6010 | 6000 | 10 |
| 431 | 20240118 | 112900 | 4321602490 | 6020 | 6020 | 6020 | 6020 | 10 |
| 432 | 20240118 | 112800 | 4321542290 | 6010 | 6000 | 6010 | 6000 | 23 |
| 433 | 20240118 | 112700 | 4321404270 | 6000 | 6000 | 6000 | 5990 | 316 |
| 434 | 20240118 | 112600 | 4319508600 | 6000 | 6000 | 6030 | 6000 | 514 |
| 435 | 20240118 | 112500 | 4316424510 | 6020 | 5990 | 6030 | 5990 | 1867 |
| 436 | 20240118 | 112400 | 4305236230 | 5990 | 5990 | 6000 | 5990 | 229 |
| 437 | 20240118 | 112300 | 4303864060 | 5990 | 5990 | 6000 | 5990 | 727 |
| 438 | 20240118 | 112200 | 4299509290 | 5990 | 5970 | 5990 | 5970 | 625 |
| 439 | 20240118 | 112100 | 4295773950 | 5980 | 5980 | 5980 | 5980 | 140 |
| 440 | 20240118 | 112000 | 4294936750 | 5970 | 5970 | 5980 | 5970 | 115 |
| 441 | 20240118 | 111900 | 4294250060 | 5980 | 5980 | 5980 | 5980 | 5 |
| 442 | 20240118 | 111800 | 4294220160 | 5960 | 5960 | 5960 | 5960 | 360 |
| 443 | 20240118 | 111700 | 4292074560 | 5970 | 5970 | 5970 | 5970 | 314 |
| 444 | 20240118 | 111600 | 4290199980 | 5990 | 5980 | 5990 | 5980 | 982 |
| 445 | 20240118 | 111500 | 4284326630 | 5980 | 5980 | 5980 | 5980 | 1 |
| 446 | 20240118 | 111400 | 4284320650 | 5980 | 5970 | 5980 | 5970 | 526 |
| 447 | 20240118 | 111300 | 4281180330 | 5960 | 5950 | 5960 | 5950 | 380 |
| 448 | 20240118 | 111200 | 4278915540 | 5940 | 5950 | 5960 | 5940 | 161 |
| 449 | 20240118 | 111100 | 4277958280 | 5950 | 5960 | 5960 | 5950 | 82 |
| 450 | 20240118 | 111000 | 4277469880 | 5970 | 5970 | 5970 | 5970 | 235 |
| 451 | 20240118 | 110900 | 4276066930 | 5970 | 5970 | 5970 | 5960 | 616 |
| 452 | 20240118 | 110800 | 4272389610 | 5970 | 5970 | 5970 | 5970 | 1 |
| 453 | 20240118 | 110700 | 4272383640 | 5940 | 5940 | 5940 | 5940 | 71 |
| 454 | 20240118 | 110600 | 4271961900 | 5970 | 5970 | 5970 | 5940 | 1043 |
| 455 | 20240118 | 110500 | 4265737590 | 5970 | 5960 | 5970 | 5960 | 322 |
| 456 | 20240118 | 110400 | 4263815790 | 5960 | 5940 | 5970 | 5920 | 1309 |
| 457 | 20240118 | 110300 | 4256019840 | 5910 | 5910 | 5910 | 5910 | 167 |
| 458 | 20240118 | 110200 | 4255032870 | 5940 | 5930 | 5940 | 5930 | 514 |
| 459 | 20240118 | 110100 | 4251984740 | 5930 | 5900 | 5930 | 5890 | 370 |
| 460 | 20240118 | 110000 | 4249802260 | 5900 | 5940 | 5940 | 5900 | 1047 |
| 461 | 20240118 | 105900 | 4243620250 | 5950 | 5960 | 5960 | 5950 | 2 |
| 462 | 20240118 | 105800 | 4243608340 | 5960 | 5950 | 5960 | 5950 | 254 |
| 463 | 20240118 | 105700 | 4242094720 | 5930 | 5960 | 5960 | 5930 | 267 |
| 464 | 20240118 | 105600 | 4240505650 | 5960 | 5960 | 5970 | 5960 | 1408 |
| 465 | 20240118 | 105500 | 4232113910 | 5920 | 5910 | 5920 | 5910 | 626 |
| 466 | 20240118 | 105400 | 4228413000 | 5900 | 5910 | 5930 | 5860 | 5006 |
| 467 | 20240118 | 105300 | 4198974720 | 5900 | 5930 | 5930 | 5900 | 9798 |
| 468 | 20240118 | 105200 | 4141082460 | 5930 | 5950 | 5950 | 5920 | 10905 |
| 469 | 20240118 | 105100 | 4076403600 | 5980 | 5940 | 5980 | 5940 | 511 |
| 470 | 20240118 | 105000 | 4073361390 | 5950 | 5930 | 5950 | 5920 | 3574 |
| 471 | 20240118 | 104900 | 4052172310 | 5930 | 5930 | 5930 | 5920 | 4076 |
| 472 | 20240118 | 104800 | 4028003130 | 5930 | 5930 | 5930 | 5920 | 3843 |
| 473 | 20240118 | 104700 | 4005216460 | 5930 | 5930 | 5930 | 5920 | 8409 |
| 474 | 20240118 | 104600 | 3955353400 | 5930 | 5930 | 5930 | 5930 | 3271 |
| 475 | 20240118 | 104500 | 3935956370 | 5930 | 5940 | 5950 | 5920 | 13023 |
| 476 | 20240118 | 104400 | 3858724940 | 5930 | 5950 | 5980 | 5930 | 2856 |
| 477 | 20240118 | 104300 | 3841741630 | 5950 | 5970 | 5990 | 5950 | 8888 |
| 478 | 20240118 | 104200 | 3788788420 | 5970 | 5980 | 6060 | 5960 | 18407 |
| 479 | 20240118 | 104100 | 3678891530 | 5970 | 5990 | 6020 | 5960 | 8837 |
| 480 | 20240118 | 104000 | 3625996890 | 5990 | 6020 | 6020 | 5990 | 7833 |
| 481 | 20240118 | 103900 | 3579009620 | 6020 | 6030 | 6070 | 6020 | 6289 |
| 482 | 20240118 | 103800 | 3541124200 | 6030 | 6060 | 6060 | 6020 | 5395 |
| 483 | 20240118 | 103700 | 3508596220 | 6070 | 6090 | 6090 | 6030 | 1206 |
| 484 | 20240118 | 103600 | 3501288670 | 6090 | 6070 | 6090 | 6030 | 1878 |
| 485 | 20240118 | 103500 | 3489908140 | 6070 | 6020 | 6070 | 6020 | 4032 |
| 486 | 20240118 | 103400 | 3465624000 | 6030 | 6050 | 6050 | 6030 | 12511 |
| 487 | 20240118 | 103300 | 3390096550 | 6050 | 6060 | 6080 | 6050 | 2382 |
| 488 | 20240118 | 103200 | 3375669450 | 6090 | 6080 | 6100 | 6080 | 924 |
| 489 | 20240118 | 103100 | 3370046030 | 6080 | 6040 | 6080 | 6030 | 2449 |
| 490 | 20240118 | 103000 | 3355224110 | 6070 | 6110 | 6110 | 6030 | 3776 |
| 491 | 20240118 | 102900 | 3332386040 | 6110 | 6040 | 6120 | 6040 | 2222 |
| 492 | 20240118 | 102800 | 3318841020 | 6040 | 6060 | 6110 | 6020 | 13483 |
| 493 | 20240118 | 102700 | 3237261630 | 6060 | 6150 | 6150 | 6060 | 16856 |
| 494 | 20240118 | 102600 | 3134526410 | 6120 | 6130 | 6180 | 6120 | 6343 |
| 495 | 20240118 | 102500 | 3095480330 | 6120 | 6160 | 6180 | 6120 | 6036 |
| 496 | 20240118 | 102400 | 3058433670 | 6160 | 6220 | 6220 | 6150 | 11614 |
| 497 | 20240118 | 102300 | 2986549460 | 6220 | 6190 | 6230 | 6150 | 16860 |
| 498 | 20240118 | 102200 | 2882003130 | 6200 | 6240 | 6280 | 6120 | 30030 |
| 499 | 20240118 | 102100 | 2696123230 | 6240 | 6400 | 6410 | 6130 | 114130 |
| 500 | 20240118 | 102000 | 1974723060 | 6400 | 6390 | 6400 | 6390 | 67495 |
| 501 | 20240118 | 101900 | 1543376920 | 6320 | 6320 | 6320 | 6320 | 0 |
| 502 | 20240118 | 101800 | 1543376920 | 6320 | 6300 | 6320 | 6280 | 21286 |
| 503 | 20240118 | 101700 | 1408955380 | 6300 | 6290 | 6320 | 6270 | 30284 |
| 504 | 20240118 | 101600 | 1218203870 | 6290 | 6220 | 6300 | 6220 | 48540 |
| 505 | 20240118 | 101500 | 913440530 | 6240 | 6150 | 6240 | 6140 | 16285 |
| 506 | 20240118 | 101400 | 812499360 | 6150 | 6170 | 6190 | 6150 | 5781 |
| 507 | 20240118 | 101300 | 776807340 | 6170 | 6200 | 6210 | 6170 | 2879 |
| 508 | 20240118 | 101200 | 758975970 | 6200 | 6170 | 6240 | 6170 | 25769 |
| 509 | 20240118 | 101100 | 598954200 | 6150 | 6200 | 6200 | 6140 | 5669 |
| 510 | 20240118 | 101000 | 564024170 | 6200 | 6120 | 6230 | 6080 | 31022 |
| 511 | 20240118 | 100900 | 372548410 | 6140 | 5990 | 6200 | 5990 | 18788 |
| 512 | 20240118 | 100800 | 258312050 | 5960 | 5960 | 5990 | 5960 | 75 |
| 513 | 20240118 | 100700 | 257863220 | 5960 | 5980 | 6000 | 5960 | 6009 |
| 514 | 20240118 | 100600 | 221821710 | 5950 | 5980 | 5980 | 5950 | 120 |
| 515 | 20240118 | 100500 | 221107410 | 5980 | 5980 | 5980 | 5980 | 200 |
| 516 | 20240118 | 100400 | 219911410 | 5990 | 5990 | 5990 | 5950 | 1283 |
| 517 | 20240118 | 100300 | 212227130 | 5990 | 5990 | 6000 | 5950 | 26 |
| 518 | 20240118 | 100200 | 212071630 | 5930 | 5950 | 6000 | 5930 | 2329 |
| 519 | 20240118 | 100100 | 198147260 | 5950 | 5940 | 5950 | 5940 | 880 |
| 520 | 20240118 | 100000 | 192917760 | 5940 | 5940 | 5940 | 5940 | 65 |
| 521 | 20240118 | 095900 | 192531660 | 5940 | 5940 | 5940 | 5940 | 0 |
| 522 | 20240118 | 095800 | 192531660 | 5940 | 5910 | 5940 | 5870 | 1142 |
| 523 | 20240118 | 095700 | 185777690 | 5910 | 5900 | 5910 | 5900 | 2425 |
| 524 | 20240118 | 095600 | 171455170 | 5900 | 5900 | 5900 | 5900 | 30 |
| 525 | 20240118 | 095500 | 171278170 | 5870 | 5870 | 5870 | 5870 | 94 |
| 526 | 20240118 | 095400 | 170726390 | 5870 | 5900 | 5900 | 5870 | 1202 |
| 527 | 20240118 | 095300 | 163670590 | 5870 | 5870 | 5870 | 5870 | 300 |
| 528 | 20240118 | 095200 | 161909590 | 5870 | 5880 | 5880 | 5870 | 573 |
| 529 | 20240118 | 095100 | 158544310 | 5880 | 5880 | 5880 | 5880 | 657 |
| 530 | 20240118 | 095000 | 154681150 | 5880 | 5880 | 5880 | 5880 | 138 |
| 531 | 20240118 | 094900 | 153869710 | 5880 | 5880 | 5880 | 5880 | 101 |
| 532 | 20240118 | 094800 | 153275830 | 5910 | 5910 | 5910 | 5910 | 0 |
| 533 | 20240118 | 094700 | 153275830 | 5910 | 5910 | 5910 | 5910 | 0 |
| 534 | 20240118 | 094600 | 153275830 | 5910 | 5910 | 5910 | 5910 | 2 |
| 535 | 20240118 | 094500 | 153264010 | 5880 | 5880 | 5880 | 5880 | 0 |
| 536 | 20240118 | 094400 | 153264010 | 5880 | 5880 | 5880 | 5880 | 0 |
| 537 | 20240118 | 094300 | 153264010 | 5880 | 5880 | 5880 | 5880 | 0 |
| 538 | 20240118 | 094200 | 153264010 | 5880 | 5880 | 5910 | 5880 | 1223 |
| 539 | 20240118 | 094100 | 146072740 | 5900 | 5940 | 5940 | 5900 | 3965 |
| 540 | 20240118 | 094000 | 122639040 | 5930 | 5920 | 5930 | 5920 | 739 |
| 541 | 20240118 | 093900 | 118262060 | 5920 | 5910 | 5920 | 5910 | 12 |
| 542 | 20240118 | 093800 | 118191130 | 5900 | 5920 | 5920 | 5900 | 133 |
| 543 | 20240118 | 093700 | 117405250 | 5910 | 5910 | 5910 | 5910 | 102 |
| 544 | 20240118 | 093600 | 116802430 | 5900 | 5870 | 5900 | 5870 | 167 |
| 545 | 20240118 | 093500 | 115820370 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 546 | 20240118 | 093400 | 109920370 | 5900 | 5900 | 5900 | 5900 | 1 |
| 547 | 20240118 | 093300 | 109914470 | 5900 | 5900 | 5900 | 5900 | 2 |
| 548 | 20240118 | 093200 | 109902670 | 5900 | 5900 | 5900 | 5900 | 7 |
| 549 | 20240118 | 093100 | 109861370 | 5860 | 5800 | 5860 | 5800 | 320 |
| 550 | 20240118 | 093000 | 107989700 | 5830 | 5830 | 5830 | 5830 | 30 |
| 551 | 20240118 | 092900 | 107814800 | 5830 | 5800 | 5860 | 5790 | 55 |
| 552 | 20240118 | 092800 | 107496090 | 5800 | 5800 | 5800 | 5800 | 0 |
| 553 | 20240118 | 092700 | 107496090 | 5800 | 5800 | 5800 | 5800 | 756 |
| 554 | 20240118 | 092600 | 103111290 | 5860 | 5890 | 5900 | 5800 | 5111 |
| 555 | 20240118 | 092500 | 73292510 | 5850 | 5890 | 5890 | 5850 | 11 |
| 556 | 20240118 | 092400 | 73227760 | 5900 | 5900 | 5900 | 5890 | 1785 |
| 557 | 20240118 | 092300 | 62701760 | 5900 | 5860 | 5900 | 5860 | 3001 |
| 558 | 20240118 | 092200 | 45030720 | 5860 | 5860 | 5860 | 5860 | 11 |
| 559 | 20240118 | 092100 | 44966260 | 5860 | 5860 | 5860 | 5860 | 1 |
| 560 | 20240118 | 092000 | 44960400 | 5850 | 5880 | 5880 | 5850 | 47 |
| 561 | 20240118 | 091900 | 44685420 | 5880 | 5860 | 5880 | 5860 | 6 |
| 562 | 20240118 | 091800 | 44650240 | 5880 | 5850 | 5880 | 5850 | 927 |
| 563 | 20240118 | 091700 | 39199790 | 5850 | 5850 | 5850 | 5850 | 956 |
| 564 | 20240118 | 091600 | 33607190 | 5830 | 5840 | 5850 | 5830 | 354 |
| 565 | 20240118 | 091500 | 31541180 | 5830 | 5810 | 5830 | 5810 | 816 |
| 566 | 20240118 | 091400 | 26795580 | 5810 | 5800 | 5810 | 5800 | 332 |
| 567 | 20240118 | 091300 | 24869660 | 5790 | 5790 | 5790 | 5790 | 786 |
| 568 | 20240118 | 091200 | 20318720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 569 | 20240118 | 091100 | 20318720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 570 | 20240118 | 091000 | 20318720 | 5800 | 5770 | 5800 | 5750 | 320 |
| 571 | 20240118 | 090900 | 18478500 | 5770 | 5770 | 5770 | 5770 | 56 |
| 572 | 20240118 | 090800 | 18155380 | 5770 | 5770 | 5770 | 5770 | 101 |
| 573 | 20240118 | 090700 | 17572610 | 5800 | 5800 | 5800 | 5800 | 5 |
| 574 | 20240118 | 090600 | 17543610 | 5810 | 5810 | 5810 | 5810 | 10 |
| 575 | 20240118 | 090500 | 17485510 | 5770 | 5770 | 5770 | 5770 | 195 |
| 576 | 20240118 | 090400 | 16360360 | 5730 | 5770 | 5770 | 5730 | 300 |
| 577 | 20240118 | 090300 | 14639060 | 5770 | 5800 | 5800 | 5730 | 1658 |
| 578 | 20240118 | 090200 | 5113050 | 5820 | 5820 | 5820 | 5820 | 505 |
| 579 | 20240118 | 090100 | 2173950 | 5820 | 5820 | 5820 | 5820 | 2 |
| 580 | 20240118 | 090000 | 2162310 | 5780 | 5750 | 5780 | 5750 | 376 |