33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 190400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 3 | 20240118 | 190300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 4 | 20240118 | 190200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 5 | 20240118 | 190100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 6 | 20240118 | 190000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 7 | 20240118 | 185900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 8 | 20240118 | 185800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 9 | 20240118 | 185700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 10 | 20240118 | 185600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 11 | 20240118 | 185500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 12 | 20240118 | 185400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 13 | 20240118 | 185300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 14 | 20240118 | 185200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 15 | 20240118 | 185100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 16 | 20240118 | 185000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 17 | 20240118 | 184900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 18 | 20240118 | 184800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 19 | 20240118 | 184700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 20 | 20240118 | 184600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 21 | 20240118 | 184500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 22 | 20240118 | 184400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 23 | 20240118 | 184300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 24 | 20240118 | 184200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 25 | 20240118 | 184100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 26 | 20240118 | 184000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 27 | 20240118 | 183900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 28 | 20240118 | 183800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 29 | 20240118 | 183700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 30 | 20240118 | 183600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 31 | 20240118 | 183500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 32 | 20240118 | 183400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 33 | 20240118 | 183300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 34 | 20240118 | 183200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 35 | 20240118 | 183100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 36 | 20240118 | 183000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 37 | 20240118 | 182900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 38 | 20240118 | 182800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 39 | 20240118 | 182700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 40 | 20240118 | 182600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 41 | 20240118 | 182500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 42 | 20240118 | 182400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 43 | 20240118 | 182300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 44 | 20240118 | 182200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 45 | 20240118 | 182100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 46 | 20240118 | 182000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 47 | 20240118 | 181900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 48 | 20240118 | 181800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 49 | 20240118 | 181700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 50 | 20240118 | 181600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 51 | 20240118 | 181500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 52 | 20240118 | 181400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 53 | 20240118 | 181300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 54 | 20240118 | 181200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 55 | 20240118 | 181100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 56 | 20240118 | 181000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 57 | 20240118 | 180900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 58 | 20240118 | 180800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 59 | 20240118 | 180700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 60 | 20240118 | 180600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 61 | 20240118 | 180500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 62 | 20240118 | 180400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 63 | 20240118 | 180300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 64 | 20240118 | 180200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 65 | 20240118 | 180100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 66 | 20240118 | 180000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 67 | 20240118 | 175900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 68 | 20240118 | 175800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 69 | 20240118 | 175700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 70 | 20240118 | 175600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 71 | 20240118 | 175500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 72 | 20240118 | 175400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 73 | 20240118 | 175300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 74 | 20240118 | 175200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 75 | 20240118 | 175100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 76 | 20240118 | 175000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 77 | 20240118 | 174900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 78 | 20240118 | 174800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 79 | 20240118 | 174700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 80 | 20240118 | 174600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 81 | 20240118 | 174500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 82 | 20240118 | 174400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 83 | 20240118 | 174300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 84 | 20240118 | 174200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 85 | 20240118 | 174100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 86 | 20240118 | 174000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 87 | 20240118 | 173900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 88 | 20240118 | 173800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 89 | 20240118 | 173700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 90 | 20240118 | 173600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 91 | 20240118 | 173500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 92 | 20240118 | 173400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 93 | 20240118 | 173300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 94 | 20240118 | 173200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 95 | 20240118 | 173100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 96 | 20240118 | 173000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 97 | 20240118 | 172900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 98 | 20240118 | 172800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 99 | 20240118 | 172700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 100 | 20240118 | 172600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 101 | 20240118 | 172500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 102 | 20240118 | 172400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 103 | 20240118 | 172300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 104 | 20240118 | 172200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 105 | 20240118 | 172100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 106 | 20240118 | 172000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 107 | 20240118 | 171900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 108 | 20240118 | 171800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 109 | 20240118 | 171700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 110 | 20240118 | 171600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 111 | 20240118 | 171500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 112 | 20240118 | 171400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 113 | 20240118 | 171300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 114 | 20240118 | 171200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 115 | 20240118 | 171100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 116 | 20240118 | 171000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 117 | 20240118 | 170900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 118 | 20240118 | 170800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 119 | 20240118 | 170700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 120 | 20240118 | 170600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 121 | 20240118 | 170500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 122 | 20240118 | 170400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 123 | 20240118 | 170300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 124 | 20240118 | 170200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 125 | 20240118 | 170100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 126 | 20240118 | 170000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 127 | 20240118 | 165900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 128 | 20240118 | 165800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 129 | 20240118 | 165700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 130 | 20240118 | 165600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 131 | 20240118 | 165500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 132 | 20240118 | 165400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 133 | 20240118 | 165300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 134 | 20240118 | 165200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 135 | 20240118 | 165100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 136 | 20240118 | 165000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 137 | 20240118 | 164900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 138 | 20240118 | 164800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 139 | 20240118 | 164700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 140 | 20240118 | 164600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 141 | 20240118 | 164500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 142 | 20240118 | 164400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 143 | 20240118 | 164300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 144 | 20240118 | 164200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 145 | 20240118 | 164100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 146 | 20240118 | 164000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 147 | 20240118 | 163900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 148 | 20240118 | 163800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 149 | 20240118 | 163700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 150 | 20240118 | 163600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 151 | 20240118 | 163500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 152 | 20240118 | 163400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 153 | 20240118 | 163300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 154 | 20240118 | 163200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 155 | 20240118 | 163100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 156 | 20240118 | 163000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 157 | 20240118 | 162900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 158 | 20240118 | 162800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 159 | 20240118 | 162700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 160 | 20240118 | 162600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 161 | 20240118 | 162500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 162 | 20240118 | 162400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 163 | 20240118 | 162300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 164 | 20240118 | 162200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 165 | 20240118 | 162100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 166 | 20240118 | 162000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 167 | 20240118 | 161900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 168 | 20240118 | 161800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 169 | 20240118 | 161700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 170 | 20240118 | 161600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 171 | 20240118 | 161500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 172 | 20240118 | 161400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 173 | 20240118 | 161300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 174 | 20240118 | 161200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 175 | 20240118 | 161100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 176 | 20240118 | 161000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 177 | 20240118 | 160900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 178 | 20240118 | 160800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 179 | 20240118 | 160700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 180 | 20240118 | 160600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 181 | 20240118 | 160500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 182 | 20240118 | 160400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 183 | 20240118 | 160300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 184 | 20240118 | 160200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 185 | 20240118 | 160100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 186 | 20240118 | 160000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 187 | 20240118 | 155900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 188 | 20240118 | 155800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 189 | 20240118 | 155700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 190 | 20240118 | 155600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 191 | 20240118 | 155500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 192 | 20240118 | 155400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 193 | 20240118 | 155300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 194 | 20240118 | 155200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 195 | 20240118 | 155100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 196 | 20240118 | 155000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 197 | 20240118 | 154900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 198 | 20240118 | 154800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 199 | 20240118 | 154700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 200 | 20240118 | 154600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 201 | 20240118 | 154500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 202 | 20240118 | 154400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 203 | 20240118 | 154300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 204 | 20240118 | 154200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 205 | 20240118 | 154100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 206 | 20240118 | 154000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 207 | 20240118 | 153900 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 208 | 20240118 | 153800 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 209 | 20240118 | 153700 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 210 | 20240118 | 153600 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 211 | 20240118 | 153500 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 212 | 20240118 | 153400 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 213 | 20240118 | 153300 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 214 | 20240118 | 153200 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 215 | 20240118 | 153100 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 0 |
| 216 | 20240118 | 153000 | 11704642130 | 15970 | 15970 | 15970 | 15970 | 5678 |
| 217 | 20240118 | 152900 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 218 | 20240118 | 152800 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 219 | 20240118 | 152700 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 220 | 20240118 | 152600 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 221 | 20240118 | 152500 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 222 | 20240118 | 152400 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 223 | 20240118 | 152300 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 224 | 20240118 | 152200 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 225 | 20240118 | 152100 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 226 | 20240118 | 152000 | 11613964470 | 15970 | 15970 | 15970 | 15970 | 0 |
| 227 | 20240118 | 151900 | 11613964470 | 15970 | 15860 | 15970 | 15850 | 1342 |
| 228 | 20240118 | 151800 | 11592628430 | 15860 | 15860 | 15910 | 15850 | 1785 |
| 229 | 20240118 | 151700 | 11564298380 | 15860 | 15920 | 15970 | 15860 | 1610 |
| 230 | 20240118 | 151600 | 11538667700 | 15920 | 15910 | 15960 | 15910 | 1098 |
| 231 | 20240118 | 151500 | 11521191000 | 15910 | 15910 | 15920 | 15860 | 883 |
| 232 | 20240118 | 151400 | 11507148350 | 15910 | 15950 | 15970 | 15910 | 1920 |
| 233 | 20240118 | 151300 | 11476535480 | 15950 | 15930 | 15950 | 15900 | 4527 |
| 234 | 20240118 | 151200 | 11404375090 | 15890 | 15870 | 15930 | 15850 | 2600 |
| 235 | 20240118 | 151100 | 11363043610 | 15880 | 15940 | 15950 | 15850 | 6739 |
| 236 | 20240118 | 151000 | 11255968270 | 15940 | 15980 | 16000 | 15940 | 2067 |
| 237 | 20240118 | 150900 | 11222961840 | 15990 | 15990 | 16000 | 15970 | 1619 |
| 238 | 20240118 | 150800 | 11197084930 | 15990 | 16000 | 16000 | 15990 | 797 |
| 239 | 20240118 | 150700 | 11184337200 | 16000 | 16010 | 16030 | 16000 | 1426 |
| 240 | 20240118 | 150600 | 11161499880 | 16020 | 15980 | 16030 | 15980 | 11224 |
| 241 | 20240118 | 150500 | 10981875100 | 15980 | 16000 | 16000 | 15980 | 1396 |
| 242 | 20240118 | 150400 | 10959558250 | 16000 | 15990 | 16000 | 15990 | 4956 |
| 243 | 20240118 | 150300 | 10880302750 | 15980 | 15980 | 15980 | 15980 | 896 |
| 244 | 20240118 | 150200 | 10865984670 | 15980 | 15980 | 15980 | 15970 | 1018 |
| 245 | 20240118 | 150100 | 10849717280 | 15980 | 15970 | 15980 | 15970 | 1048 |
| 246 | 20240118 | 150000 | 10832973010 | 15970 | 15970 | 15980 | 15970 | 1256 |
| 247 | 20240118 | 145900 | 10812908030 | 15970 | 15960 | 15970 | 15950 | 1634 |
| 248 | 20240118 | 145800 | 10786822200 | 15960 | 15970 | 15970 | 15940 | 876 |
| 249 | 20240118 | 145700 | 10772842880 | 15960 | 15970 | 15970 | 15960 | 699 |
| 250 | 20240118 | 145600 | 10761679990 | 15960 | 15940 | 15960 | 15940 | 996 |
| 251 | 20240118 | 145500 | 10745788410 | 15940 | 15950 | 15960 | 15940 | 1557 |
| 252 | 20240118 | 145400 | 10720957450 | 15950 | 15950 | 15950 | 15930 | 978 |
| 253 | 20240118 | 145300 | 10705373280 | 15930 | 15940 | 15950 | 15930 | 1604 |
| 254 | 20240118 | 145200 | 10679802410 | 15940 | 15920 | 15940 | 15920 | 3611 |
| 255 | 20240118 | 145100 | 10622274620 | 15920 | 15870 | 15920 | 15870 | 619 |
| 256 | 20240118 | 145000 | 10612425200 | 15900 | 15890 | 15910 | 15890 | 675 |
| 257 | 20240118 | 144900 | 10601693120 | 15890 | 15870 | 15900 | 15870 | 586 |
| 258 | 20240118 | 144800 | 10592384450 | 15880 | 15880 | 15880 | 15850 | 634 |
| 259 | 20240118 | 144700 | 10582320710 | 15850 | 15910 | 15920 | 15850 | 919 |
| 260 | 20240118 | 144600 | 10567716040 | 15900 | 15930 | 15930 | 15890 | 770 |
| 261 | 20240118 | 144500 | 10555472280 | 15930 | 15940 | 15940 | 15900 | 760 |
| 262 | 20240118 | 144400 | 10543372540 | 15940 | 15930 | 15940 | 15930 | 805 |
| 263 | 20240118 | 144300 | 10530545060 | 15930 | 15920 | 15930 | 15920 | 807 |
| 264 | 20240118 | 144200 | 10517689700 | 15920 | 15920 | 15930 | 15910 | 1332 |
| 265 | 20240118 | 144100 | 10496484340 | 15920 | 15920 | 15930 | 15910 | 910 |
| 266 | 20240118 | 144000 | 10481993910 | 15920 | 15870 | 15930 | 15870 | 3088 |
| 267 | 20240118 | 143900 | 10432956060 | 15860 | 15850 | 15860 | 15840 | 3003 |
| 268 | 20240118 | 143800 | 10385348690 | 15850 | 15840 | 15850 | 15820 | 997 |
| 269 | 20240118 | 143700 | 10369558300 | 15840 | 15830 | 15840 | 15820 | 142 |
| 270 | 20240118 | 143600 | 10367310480 | 15840 | 15840 | 15850 | 15730 | 1590 |
| 271 | 20240118 | 143500 | 10342175560 | 15840 | 15840 | 15840 | 15830 | 1236 |
| 272 | 20240118 | 143400 | 10322597400 | 15840 | 15850 | 15850 | 15770 | 1037 |
| 273 | 20240118 | 143300 | 10306189400 | 15840 | 15850 | 15860 | 15830 | 1041 |
| 274 | 20240118 | 143200 | 10289679630 | 15860 | 15860 | 15860 | 15840 | 459 |
| 275 | 20240118 | 143100 | 10282401930 | 15860 | 15850 | 15860 | 15840 | 489 |
| 276 | 20240118 | 143000 | 10274651270 | 15840 | 15830 | 15840 | 15810 | 1144 |
| 277 | 20240118 | 142900 | 10256534480 | 15840 | 15850 | 15860 | 15820 | 1965 |
| 278 | 20240118 | 142800 | 10225412480 | 15850 | 15850 | 15860 | 15840 | 402 |
| 279 | 20240118 | 142700 | 10219042330 | 15850 | 15850 | 15860 | 15840 | 551 |
| 280 | 20240118 | 142600 | 10210309050 | 15840 | 15840 | 15850 | 15830 | 1552 |
| 281 | 20240118 | 142500 | 10185725490 | 15840 | 15840 | 15850 | 15840 | 1456 |
| 282 | 20240118 | 142400 | 10162648310 | 15840 | 15800 | 15850 | 15800 | 697 |
| 283 | 20240118 | 142300 | 10151619830 | 15810 | 15790 | 15810 | 15790 | 894 |
| 284 | 20240118 | 142200 | 10137500560 | 15790 | 15790 | 15800 | 15770 | 542 |
| 285 | 20240118 | 142100 | 10128945790 | 15790 | 15830 | 15830 | 15790 | 1196 |
| 286 | 20240118 | 142000 | 10110035630 | 15820 | 15840 | 15840 | 15820 | 1401 |
| 287 | 20240118 | 141900 | 10087861870 | 15840 | 15870 | 15870 | 15840 | 2295 |
| 288 | 20240118 | 141800 | 10051472850 | 15870 | 15900 | 15920 | 15870 | 1565 |
| 289 | 20240118 | 141700 | 10026609580 | 15900 | 15940 | 15950 | 15900 | 236 |
| 290 | 20240118 | 141600 | 10022856420 | 15950 | 15940 | 15950 | 15940 | 1831 |
| 291 | 20240118 | 141500 | 9993656320 | 15940 | 15910 | 15940 | 15910 | 2055 |
| 292 | 20240118 | 141400 | 9960942240 | 15920 | 15920 | 15930 | 15910 | 854 |
| 293 | 20240118 | 141300 | 9947346700 | 15920 | 15910 | 15920 | 15900 | 1258 |
| 294 | 20240118 | 141200 | 9927326310 | 15920 | 15900 | 15920 | 15900 | 1396 |
| 295 | 20240118 | 141100 | 9905124130 | 15910 | 15920 | 15920 | 15850 | 508 |
| 296 | 20240118 | 141000 | 9897046340 | 15930 | 15840 | 15930 | 15840 | 4157 |
| 297 | 20240118 | 140900 | 9831077690 | 15840 | 15830 | 15840 | 15810 | 935 |
| 298 | 20240118 | 140800 | 9816272580 | 15830 | 15830 | 15840 | 15820 | 1592 |
| 299 | 20240118 | 140700 | 9791071400 | 15820 | 15810 | 15820 | 15810 | 248 |
| 300 | 20240118 | 140600 | 9787148200 | 15810 | 15810 | 15820 | 15810 | 937 |
| 301 | 20240118 | 140500 | 9772329260 | 15830 | 15840 | 15840 | 15810 | 1005 |
| 302 | 20240118 | 140400 | 9756420490 | 15840 | 15840 | 15840 | 15820 | 1560 |
| 303 | 20240118 | 140300 | 9731715180 | 15830 | 15830 | 15840 | 15820 | 370 |
| 304 | 20240118 | 140200 | 9725858320 | 15810 | 15830 | 15840 | 15800 | 2359 |
| 305 | 20240118 | 140100 | 9688565980 | 15840 | 15860 | 15870 | 15830 | 2058 |
| 306 | 20240118 | 140000 | 9655946570 | 15860 | 15800 | 15860 | 15790 | 2407 |
| 307 | 20240118 | 135900 | 9617837140 | 15800 | 15750 | 15800 | 15730 | 2557 |
| 308 | 20240118 | 135800 | 9577478700 | 15750 | 15750 | 15760 | 15710 | 999 |
| 309 | 20240118 | 135700 | 9561748870 | 15750 | 15750 | 15770 | 15740 | 1297 |
| 310 | 20240118 | 135600 | 9541320530 | 15760 | 15740 | 15760 | 15740 | 838 |
| 311 | 20240118 | 135500 | 9528121530 | 15740 | 15730 | 15770 | 15700 | 674 |
| 312 | 20240118 | 135400 | 9517531210 | 15740 | 15770 | 15770 | 15740 | 1044 |
| 313 | 20240118 | 135300 | 9501078840 | 15750 | 15730 | 15760 | 15730 | 939 |
| 314 | 20240118 | 135200 | 9486300470 | 15730 | 15730 | 15750 | 15730 | 1914 |
| 315 | 20240118 | 135100 | 9456180490 | 15730 | 15720 | 15740 | 15680 | 1615 |
| 316 | 20240118 | 135000 | 9430790930 | 15700 | 15790 | 15790 | 15670 | 6621 |
| 317 | 20240118 | 134900 | 9326710930 | 15790 | 15780 | 15830 | 15780 | 2387 |
| 318 | 20240118 | 134800 | 9288997570 | 15790 | 15790 | 15800 | 15760 | 3543 |
| 319 | 20240118 | 134700 | 9233103710 | 15800 | 15830 | 15840 | 15780 | 2094 |
| 320 | 20240118 | 134600 | 9200013320 | 15840 | 15830 | 15850 | 15830 | 1114 |
| 321 | 20240118 | 134500 | 9182366710 | 15830 | 15850 | 15860 | 15830 | 704 |
| 322 | 20240118 | 134400 | 9171211110 | 15850 | 15850 | 15860 | 15840 | 1257 |
| 323 | 20240118 | 134300 | 9151277610 | 15850 | 15860 | 15860 | 15830 | 1135 |
| 324 | 20240118 | 134200 | 9133284910 | 15850 | 15830 | 15850 | 15810 | 6716 |
| 325 | 20240118 | 134100 | 9026955960 | 15830 | 15840 | 15840 | 15810 | 1297 |
| 326 | 20240118 | 134000 | 9006434710 | 15810 | 15880 | 15880 | 15810 | 4672 |
| 327 | 20240118 | 133900 | 8932496260 | 15860 | 15930 | 15940 | 15860 | 7556 |
| 328 | 20240118 | 133800 | 8812449230 | 15940 | 15950 | 15960 | 15930 | 810 |
| 329 | 20240118 | 133700 | 8799537350 | 15960 | 15980 | 15980 | 15940 | 958 |
| 330 | 20240118 | 133600 | 8784250160 | 15980 | 15940 | 15980 | 15940 | 1009 |
| 331 | 20240118 | 133500 | 8768143270 | 15930 | 15920 | 15930 | 15900 | 3436 |
| 332 | 20240118 | 133400 | 8713461630 | 15930 | 15970 | 15990 | 15930 | 1801 |
| 333 | 20240118 | 133300 | 8684755540 | 15970 | 15990 | 16000 | 15970 | 3523 |
| 334 | 20240118 | 133200 | 8628465310 | 15990 | 15990 | 16000 | 15990 | 826 |
| 335 | 20240118 | 133100 | 8615253770 | 15990 | 16020 | 16020 | 15980 | 5300 |
| 336 | 20240118 | 133000 | 8530453970 | 16020 | 16050 | 16050 | 16010 | 1032 |
| 337 | 20240118 | 132900 | 8513901080 | 16040 | 16050 | 16060 | 16020 | 1232 |
| 338 | 20240118 | 132800 | 8494136310 | 16050 | 16060 | 16060 | 16030 | 3997 |
| 339 | 20240118 | 132700 | 8429998760 | 16060 | 16070 | 16080 | 16050 | 3769 |
| 340 | 20240118 | 132600 | 8369438340 | 16080 | 16070 | 16080 | 16060 | 493 |
| 341 | 20240118 | 132500 | 8361514900 | 16070 | 16070 | 16080 | 16040 | 3895 |
| 342 | 20240118 | 132400 | 8298930560 | 16070 | 16030 | 16070 | 16030 | 13809 |
| 343 | 20240118 | 132300 | 8077291210 | 16030 | 16020 | 16040 | 16020 | 2977 |
| 344 | 20240118 | 132200 | 8029574880 | 16020 | 16000 | 16020 | 16000 | 2224 |
| 345 | 20240118 | 132100 | 7993967920 | 16010 | 16000 | 16010 | 15990 | 3014 |
| 346 | 20240118 | 132000 | 7945743730 | 16000 | 15960 | 16010 | 15960 | 381 |
| 347 | 20240118 | 131900 | 7939645760 | 15950 | 16000 | 16000 | 15950 | 1434 |
| 348 | 20240118 | 131800 | 7916713500 | 16000 | 16010 | 16020 | 15990 | 1493 |
| 349 | 20240118 | 131700 | 7892808770 | 16010 | 16020 | 16020 | 15990 | 448 |
| 350 | 20240118 | 131600 | 7885637100 | 16030 | 16020 | 16030 | 16010 | 1213 |
| 351 | 20240118 | 131500 | 7866194730 | 16030 | 16030 | 16030 | 16020 | 1008 |
| 352 | 20240118 | 131400 | 7850037880 | 16030 | 16030 | 16030 | 16010 | 1152 |
| 353 | 20240118 | 131300 | 7831572540 | 16020 | 15990 | 16020 | 15990 | 779 |
| 354 | 20240118 | 131200 | 7819097720 | 16000 | 15960 | 16010 | 15960 | 3779 |
| 355 | 20240118 | 131100 | 7758664680 | 15950 | 15950 | 15950 | 15930 | 757 |
| 356 | 20240118 | 131000 | 7746591700 | 15940 | 15950 | 15950 | 15940 | 995 |
| 357 | 20240118 | 130900 | 7730722020 | 15950 | 15960 | 15960 | 15940 | 1304 |
| 358 | 20240118 | 130800 | 7709927890 | 15950 | 15990 | 15990 | 15950 | 1339 |
| 359 | 20240118 | 130700 | 7688532640 | 15980 | 16030 | 16030 | 15980 | 1518 |
| 360 | 20240118 | 130600 | 7664259900 | 16000 | 16040 | 16040 | 16000 | 1832 |
| 361 | 20240118 | 130500 | 7634913370 | 16040 | 16030 | 16050 | 16030 | 2408 |
| 362 | 20240118 | 130400 | 7596299350 | 16030 | 15990 | 16030 | 15980 | 2152 |
| 363 | 20240118 | 130300 | 7561853690 | 15990 | 15990 | 16000 | 15970 | 1302 |
| 364 | 20240118 | 130200 | 7541041690 | 15990 | 16030 | 16030 | 15980 | 5541 |
| 365 | 20240118 | 130100 | 7452296680 | 16030 | 16060 | 16070 | 16000 | 4087 |
| 366 | 20240118 | 130000 | 7386785380 | 16060 | 16000 | 16070 | 15990 | 5640 |
| 367 | 20240118 | 125900 | 7296444230 | 16000 | 16000 | 16000 | 15990 | 6405 |
| 368 | 20240118 | 125800 | 7193964630 | 16000 | 15980 | 16000 | 15980 | 10667 |
| 369 | 20240118 | 125700 | 7023382250 | 15980 | 15980 | 15980 | 15970 | 3510 |
| 370 | 20240118 | 125600 | 6967309040 | 15980 | 15970 | 15980 | 15960 | 1356 |
| 371 | 20240118 | 125500 | 6945650280 | 15970 | 15960 | 15970 | 15960 | 814 |
| 372 | 20240118 | 125400 | 6932653860 | 15960 | 15950 | 15960 | 15950 | 521 |
| 373 | 20240118 | 125300 | 6924339220 | 15950 | 15950 | 15950 | 15940 | 1130 |
| 374 | 20240118 | 125200 | 6906317120 | 15940 | 15940 | 15950 | 15930 | 1173 |
| 375 | 20240118 | 125100 | 6887614520 | 15940 | 15950 | 15950 | 15920 | 809 |
| 376 | 20240118 | 125000 | 6874723540 | 15950 | 15950 | 15970 | 15950 | 1553 |
| 377 | 20240118 | 124900 | 6849943840 | 15950 | 15940 | 15970 | 15940 | 2362 |
| 378 | 20240118 | 124800 | 6812253720 | 15950 | 15940 | 15950 | 15930 | 1424 |
| 379 | 20240118 | 124700 | 6789555880 | 15930 | 15930 | 15940 | 15920 | 1688 |
| 380 | 20240118 | 124600 | 6762661160 | 15920 | 15910 | 15920 | 15910 | 877 |
| 381 | 20240118 | 124500 | 6748699470 | 15920 | 15910 | 15920 | 15900 | 1246 |
| 382 | 20240118 | 124400 | 6728870620 | 15910 | 15910 | 15910 | 15890 | 593 |
| 383 | 20240118 | 124300 | 6719441100 | 15910 | 15890 | 15910 | 15890 | 428 |
| 384 | 20240118 | 124200 | 6712635290 | 15910 | 15900 | 15920 | 15900 | 1588 |
| 385 | 20240118 | 124100 | 6687368650 | 15910 | 15900 | 15920 | 15900 | 1420 |
| 386 | 20240118 | 124000 | 6664780010 | 15900 | 15910 | 15920 | 15900 | 317 |
| 387 | 20240118 | 123900 | 6659734460 | 15910 | 15890 | 15920 | 15890 | 1770 |
| 388 | 20240118 | 123800 | 6631578530 | 15900 | 15880 | 15900 | 15880 | 2617 |
| 389 | 20240118 | 123700 | 6589986030 | 15880 | 15880 | 15880 | 15870 | 298 |
| 390 | 20240118 | 123600 | 6585254280 | 15880 | 15860 | 15890 | 15860 | 880 |
| 391 | 20240118 | 123500 | 6571281370 | 15870 | 15870 | 15870 | 15850 | 1607 |
| 392 | 20240118 | 123400 | 6545786350 | 15880 | 15900 | 15900 | 15870 | 964 |
| 393 | 20240118 | 123300 | 6530478200 | 15900 | 15900 | 15900 | 15880 | 1577 |
| 394 | 20240118 | 123200 | 6505417730 | 15900 | 15900 | 15910 | 15880 | 1968 |
| 395 | 20240118 | 123100 | 6474122010 | 15900 | 15880 | 15900 | 15880 | 620 |
| 396 | 20240118 | 123000 | 6464266590 | 15890 | 15880 | 15890 | 15870 | 1336 |
| 397 | 20240118 | 122900 | 6443042500 | 15890 | 15880 | 15900 | 15860 | 6787 |
| 398 | 20240118 | 122800 | 6335210850 | 15870 | 15850 | 15890 | 15850 | 904 |
| 399 | 20240118 | 122700 | 6320860860 | 15870 | 15850 | 15870 | 15850 | 1155 |
| 400 | 20240118 | 122600 | 6302534980 | 15860 | 15850 | 15860 | 15850 | 621 |
| 401 | 20240118 | 122500 | 6292691310 | 15860 | 15830 | 15860 | 15830 | 1168 |
| 402 | 20240118 | 122400 | 6274169300 | 15830 | 15810 | 15830 | 15810 | 716 |
| 403 | 20240118 | 122300 | 6262836140 | 15830 | 15810 | 15840 | 15810 | 1427 |
| 404 | 20240118 | 122200 | 6240244940 | 15820 | 15830 | 15840 | 15800 | 1163 |
| 405 | 20240118 | 122100 | 6221845740 | 15840 | 15840 | 15850 | 15820 | 1890 |
| 406 | 20240118 | 122000 | 6191933560 | 15850 | 15850 | 15860 | 15840 | 523 |
| 407 | 20240118 | 121900 | 6183639380 | 15850 | 15830 | 15850 | 15810 | 1416 |
| 408 | 20240118 | 121800 | 6161208210 | 15840 | 15840 | 15860 | 15830 | 2033 |
| 409 | 20240118 | 121700 | 6128995210 | 15850 | 15850 | 15860 | 15830 | 2219 |
| 410 | 20240118 | 121600 | 6093821980 | 15840 | 15810 | 15840 | 15770 | 5750 |
| 411 | 20240118 | 121500 | 6002835610 | 15810 | 15760 | 15810 | 15750 | 15491 |
| 412 | 20240118 | 121400 | 5758282900 | 15750 | 15760 | 15760 | 15750 | 701 |
| 413 | 20240118 | 121300 | 5747235160 | 15760 | 15760 | 15770 | 15750 | 764 |
| 414 | 20240118 | 121200 | 5735189870 | 15770 | 15760 | 15770 | 15750 | 1178 |
| 415 | 20240118 | 121100 | 5716615980 | 15770 | 15750 | 15770 | 15750 | 264 |
| 416 | 20240118 | 121000 | 5712455420 | 15760 | 15750 | 15760 | 15750 | 952 |
| 417 | 20240118 | 120900 | 5697452030 | 15760 | 15750 | 15760 | 15740 | 1564 |
| 418 | 20240118 | 120800 | 5672817280 | 15740 | 15730 | 15750 | 15730 | 577 |
| 419 | 20240118 | 120700 | 5663735100 | 15730 | 15710 | 15740 | 15710 | 934 |
| 420 | 20240118 | 120600 | 5649043580 | 15720 | 15700 | 15720 | 15700 | 982 |
| 421 | 20240118 | 120500 | 5633619460 | 15710 | 15680 | 15710 | 15680 | 709 |
| 422 | 20240118 | 120400 | 5622495510 | 15700 | 15680 | 15710 | 15680 | 2073 |
| 423 | 20240118 | 120300 | 5589945720 | 15690 | 15670 | 15690 | 15660 | 417 |
| 424 | 20240118 | 120200 | 5583412000 | 15670 | 15610 | 15670 | 15610 | 483 |
| 425 | 20240118 | 120100 | 5575853580 | 15600 | 15650 | 15670 | 15570 | 2482 |
| 426 | 20240118 | 120000 | 5537118590 | 15660 | 15650 | 15670 | 15630 | 1802 |
| 427 | 20240118 | 115900 | 5508920960 | 15650 | 15660 | 15670 | 15640 | 2100 |
| 428 | 20240118 | 115800 | 5476059920 | 15670 | 15650 | 15690 | 15650 | 897 |
| 429 | 20240118 | 115700 | 5462008220 | 15650 | 15710 | 15710 | 15650 | 2072 |
| 430 | 20240118 | 115600 | 5429553060 | 15680 | 15710 | 15740 | 15680 | 3999 |
| 431 | 20240118 | 115500 | 5366798370 | 15740 | 15730 | 15750 | 15710 | 1096 |
| 432 | 20240118 | 115400 | 5349561100 | 15730 | 15760 | 15760 | 15730 | 1042 |
| 433 | 20240118 | 115300 | 5333153500 | 15750 | 15730 | 15760 | 15730 | 418 |
| 434 | 20240118 | 115200 | 5326570220 | 15760 | 15760 | 15780 | 15750 | 1537 |
| 435 | 20240118 | 115100 | 5302342900 | 15750 | 15730 | 15750 | 15720 | 437 |
| 436 | 20240118 | 115000 | 5295463580 | 15720 | 15710 | 15740 | 15710 | 1002 |
| 437 | 20240118 | 114900 | 5279712920 | 15710 | 15710 | 15720 | 15700 | 1009 |
| 438 | 20240118 | 114800 | 5263861460 | 15710 | 15710 | 15710 | 15690 | 1925 |
| 439 | 20240118 | 114700 | 5233640920 | 15720 | 15740 | 15740 | 15690 | 1298 |
| 440 | 20240118 | 114600 | 5213241710 | 15730 | 15760 | 15760 | 15720 | 797 |
| 441 | 20240118 | 114500 | 5200694490 | 15770 | 15770 | 15780 | 15750 | 1984 |
| 442 | 20240118 | 114400 | 5169411370 | 15770 | 15770 | 15780 | 15760 | 1684 |
| 443 | 20240118 | 114300 | 5142849570 | 15780 | 15770 | 15780 | 15760 | 3056 |
| 444 | 20240118 | 114200 | 5094673400 | 15770 | 15750 | 15770 | 15750 | 986 |
| 445 | 20240118 | 114100 | 5079135510 | 15750 | 15740 | 15780 | 15740 | 2656 |
| 446 | 20240118 | 114000 | 5037278910 | 15740 | 15770 | 15780 | 15740 | 1224 |
| 447 | 20240118 | 113900 | 5017989520 | 15770 | 15770 | 15780 | 15770 | 1489 |
| 448 | 20240118 | 113800 | 4994495390 | 15780 | 15760 | 15780 | 15760 | 2194 |
| 449 | 20240118 | 113700 | 4959882580 | 15770 | 15740 | 15780 | 15740 | 7702 |
| 450 | 20240118 | 113600 | 4838438630 | 15750 | 15740 | 15760 | 15720 | 2946 |
| 451 | 20240118 | 113500 | 4792051620 | 15740 | 15730 | 15740 | 15720 | 4042 |
| 452 | 20240118 | 113400 | 4728455180 | 15720 | 15720 | 15730 | 15710 | 893 |
| 453 | 20240118 | 113300 | 4714416380 | 15720 | 15710 | 15730 | 15700 | 1506 |
| 454 | 20240118 | 113200 | 4690747400 | 15710 | 15710 | 15720 | 15710 | 826 |
| 455 | 20240118 | 113100 | 4677768940 | 15700 | 15700 | 15710 | 15690 | 221 |
| 456 | 20240118 | 113000 | 4674299230 | 15700 | 15700 | 15700 | 15690 | 1114 |
| 457 | 20240118 | 112900 | 4656811690 | 15700 | 15690 | 15710 | 15690 | 1773 |
| 458 | 20240118 | 112800 | 4628973540 | 15700 | 15680 | 15740 | 15680 | 1762 |
| 459 | 20240118 | 112700 | 4601308200 | 15700 | 15730 | 15740 | 15700 | 4201 |
| 460 | 20240118 | 112600 | 4535291840 | 15730 | 15730 | 15740 | 15720 | 1078 |
| 461 | 20240118 | 112500 | 4518339680 | 15720 | 15720 | 15740 | 15720 | 1354 |
| 462 | 20240118 | 112400 | 4497041300 | 15730 | 15740 | 15750 | 15710 | 2136 |
| 463 | 20240118 | 112300 | 4463445850 | 15720 | 15720 | 15740 | 15710 | 1540 |
| 464 | 20240118 | 112200 | 4439232000 | 15710 | 15690 | 15720 | 15690 | 2179 |
| 465 | 20240118 | 112100 | 4405001670 | 15700 | 15680 | 15710 | 15680 | 3738 |
| 466 | 20240118 | 112000 | 4346318500 | 15690 | 15660 | 15700 | 15660 | 647 |
| 467 | 20240118 | 111900 | 4336177560 | 15660 | 15670 | 15670 | 15650 | 1303 |
| 468 | 20240118 | 111800 | 4315773610 | 15680 | 15690 | 15700 | 15680 | 1536 |
| 469 | 20240118 | 111700 | 4291670210 | 15690 | 15710 | 15720 | 15690 | 1131 |
| 470 | 20240118 | 111600 | 4273908060 | 15710 | 15700 | 15730 | 15700 | 6997 |
| 471 | 20240118 | 111500 | 4164030380 | 15690 | 15650 | 15690 | 15640 | 4399 |
| 472 | 20240118 | 111400 | 4095048480 | 15650 | 15650 | 15660 | 15640 | 1091 |
| 473 | 20240118 | 111300 | 4077965850 | 15660 | 15630 | 15660 | 15630 | 4105 |
| 474 | 20240118 | 111200 | 4013756790 | 15620 | 15610 | 15630 | 15600 | 2827 |
| 475 | 20240118 | 111100 | 3969612220 | 15600 | 15600 | 15610 | 15590 | 1286 |
| 476 | 20240118 | 111000 | 3949550830 | 15600 | 15600 | 15600 | 15590 | 786 |
| 477 | 20240118 | 110900 | 3937289240 | 15590 | 15590 | 15600 | 15580 | 3517 |
| 478 | 20240118 | 110800 | 3882426840 | 15590 | 15590 | 15600 | 15570 | 523 |
| 479 | 20240118 | 110700 | 3874275140 | 15590 | 15600 | 15610 | 15590 | 803 |
| 480 | 20240118 | 110600 | 3861749230 | 15600 | 15600 | 15610 | 15590 | 957 |
| 481 | 20240118 | 110500 | 3846819770 | 15600 | 15600 | 15600 | 15580 | 557 |
| 482 | 20240118 | 110400 | 3838131060 | 15600 | 15570 | 15620 | 15570 | 3539 |
| 483 | 20240118 | 110300 | 3782932860 | 15570 | 15560 | 15580 | 15500 | 4717 |
| 484 | 20240118 | 110200 | 3709763500 | 15550 | 15540 | 15560 | 15530 | 987 |
| 485 | 20240118 | 110100 | 3694417950 | 15540 | 15570 | 15580 | 15530 | 1287 |
| 486 | 20240118 | 110000 | 3674393090 | 15560 | 15540 | 15570 | 15540 | 1214 |
| 487 | 20240118 | 105900 | 3655526140 | 15540 | 15520 | 15550 | 15510 | 3971 |
| 488 | 20240118 | 105800 | 3593825610 | 15510 | 15510 | 15510 | 15510 | 1265 |
| 489 | 20240118 | 105700 | 3574205460 | 15500 | 15480 | 15510 | 15480 | 627 |
| 490 | 20240118 | 105600 | 3564490000 | 15480 | 15450 | 15480 | 15450 | 295 |
| 491 | 20240118 | 105500 | 3559926580 | 15470 | 15470 | 15480 | 15460 | 1875 |
| 492 | 20240118 | 105400 | 3530917160 | 15470 | 15460 | 15470 | 15460 | 976 |
| 493 | 20240118 | 105300 | 3515823200 | 15470 | 15450 | 15480 | 15440 | 1186 |
| 494 | 20240118 | 105200 | 3497475060 | 15470 | 15430 | 15470 | 15430 | 870 |
| 495 | 20240118 | 105100 | 3484028490 | 15410 | 15450 | 15460 | 15410 | 1951 |
| 496 | 20240118 | 105000 | 3453903310 | 15420 | 15450 | 15470 | 15420 | 1349 |
| 497 | 20240118 | 104900 | 3433053170 | 15450 | 15450 | 15450 | 15440 | 650 |
| 498 | 20240118 | 104800 | 3423011570 | 15420 | 15460 | 15470 | 15420 | 2631 |
| 499 | 20240118 | 104700 | 3382417800 | 15460 | 15510 | 15510 | 15460 | 1438 |
| 500 | 20240118 | 104600 | 3360139400 | 15510 | 15520 | 15520 | 15510 | 727 |
| 501 | 20240118 | 104500 | 3348856820 | 15520 | 15530 | 15530 | 15510 | 833 |
| 502 | 20240118 | 104400 | 3335928740 | 15520 | 15510 | 15530 | 15510 | 892 |
| 503 | 20240118 | 104300 | 3322082730 | 15510 | 15530 | 15530 | 15510 | 1878 |
| 504 | 20240118 | 104200 | 3292938610 | 15530 | 15550 | 15570 | 15520 | 1331 |
| 505 | 20240118 | 104100 | 3272250400 | 15560 | 15560 | 15570 | 15550 | 1325 |
| 506 | 20240118 | 104000 | 3251631570 | 15560 | 15550 | 15560 | 15550 | 383 |
| 507 | 20240118 | 103900 | 3245674330 | 15560 | 15550 | 15570 | 15550 | 1471 |
| 508 | 20240118 | 103800 | 3222781780 | 15560 | 15570 | 15570 | 15560 | 1242 |
| 509 | 20240118 | 103700 | 3203451440 | 15570 | 15600 | 15600 | 15570 | 738 |
| 510 | 20240118 | 103600 | 3191954640 | 15590 | 15600 | 15610 | 15590 | 702 |
| 511 | 20240118 | 103500 | 3181002030 | 15610 | 15620 | 15620 | 15580 | 1329 |
| 512 | 20240118 | 103400 | 3160273540 | 15620 | 15610 | 15620 | 15610 | 924 |
| 513 | 20240118 | 103300 | 3145845310 | 15630 | 15630 | 15630 | 15610 | 1414 |
| 514 | 20240118 | 103200 | 3123749220 | 15630 | 15600 | 15630 | 15590 | 2778 |
| 515 | 20240118 | 103100 | 3080393410 | 15600 | 15580 | 15600 | 15580 | 1338 |
| 516 | 20240118 | 103000 | 3059534630 | 15590 | 15570 | 15600 | 15570 | 3500 |
| 517 | 20240118 | 102900 | 3005000290 | 15570 | 15550 | 15570 | 15540 | 3437 |
| 518 | 20240118 | 102800 | 2951538260 | 15540 | 15540 | 15540 | 15520 | 1124 |
| 519 | 20240118 | 102700 | 2934079440 | 15540 | 15540 | 15550 | 15510 | 1227 |
| 520 | 20240118 | 102600 | 2915012470 | 15550 | 15520 | 15550 | 15510 | 4687 |
| 521 | 20240118 | 102500 | 2842199650 | 15520 | 15500 | 15520 | 15500 | 940 |
| 522 | 20240118 | 102400 | 2827625410 | 15500 | 15480 | 15500 | 15470 | 1830 |
| 523 | 20240118 | 102300 | 2799281610 | 15480 | 15480 | 15490 | 15470 | 966 |
| 524 | 20240118 | 102200 | 2784329070 | 15480 | 15480 | 15490 | 15470 | 1291 |
| 525 | 20240118 | 102100 | 2764340550 | 15490 | 15490 | 15500 | 15480 | 945 |
| 526 | 20240118 | 102000 | 2749703930 | 15490 | 15490 | 15500 | 15470 | 470 |
| 527 | 20240118 | 101900 | 2742424890 | 15500 | 15490 | 15510 | 15480 | 1009 |
| 528 | 20240118 | 101800 | 2726791060 | 15490 | 15500 | 15510 | 15490 | 1066 |
| 529 | 20240118 | 101700 | 2710268940 | 15500 | 15510 | 15510 | 15480 | 1532 |
| 530 | 20240118 | 101600 | 2686526290 | 15510 | 15510 | 15520 | 15490 | 1214 |
| 531 | 20240118 | 101500 | 2667702250 | 15510 | 15520 | 15530 | 15500 | 614 |
| 532 | 20240118 | 101400 | 2658176960 | 15520 | 15510 | 15530 | 15500 | 1255 |
| 533 | 20240118 | 101300 | 2638697040 | 15510 | 15520 | 15520 | 15510 | 1137 |
| 534 | 20240118 | 101200 | 2621056630 | 15520 | 15510 | 15520 | 15500 | 1246 |
| 535 | 20240118 | 101100 | 2601725050 | 15510 | 15490 | 15510 | 15480 | 3251 |
| 536 | 20240118 | 101000 | 2551332210 | 15490 | 15480 | 15500 | 15480 | 1209 |
| 537 | 20240118 | 100900 | 2532597060 | 15490 | 15480 | 15500 | 15470 | 1252 |
| 538 | 20240118 | 100800 | 2513209960 | 15470 | 15480 | 15480 | 15450 | 442 |
| 539 | 20240118 | 100700 | 2506376380 | 15460 | 15470 | 15480 | 15450 | 1286 |
| 540 | 20240118 | 100600 | 2486490480 | 15470 | 15450 | 15470 | 15430 | 638 |
| 541 | 20240118 | 100500 | 2476630890 | 15430 | 15470 | 15470 | 15430 | 1351 |
| 542 | 20240118 | 100400 | 2455759000 | 15440 | 15440 | 15480 | 15440 | 3332 |
| 543 | 20240118 | 100300 | 2404237060 | 15440 | 15440 | 15450 | 15420 | 1742 |
| 544 | 20240118 | 100200 | 2377339730 | 15440 | 15420 | 15440 | 15420 | 894 |
| 545 | 20240118 | 100100 | 2363541610 | 15430 | 15400 | 15440 | 15400 | 2432 |
| 546 | 20240118 | 100000 | 2326056670 | 15400 | 15340 | 15400 | 15340 | 1790 |
| 547 | 20240118 | 095900 | 2298538120 | 15340 | 15360 | 15370 | 15340 | 1233 |
| 548 | 20240118 | 095800 | 2279619760 | 15370 | 15400 | 15400 | 15360 | 1083 |
| 549 | 20240118 | 095700 | 2262966630 | 15360 | 15400 | 15400 | 15360 | 1678 |
| 550 | 20240118 | 095600 | 2237170640 | 15400 | 15400 | 15420 | 15370 | 3097 |
| 551 | 20240118 | 095500 | 2189535200 | 15390 | 15430 | 15430 | 15390 | 1610 |
| 552 | 20240118 | 095400 | 2164715270 | 15460 | 15410 | 15460 | 15410 | 2242 |
| 553 | 20240118 | 095300 | 2130113630 | 15430 | 15460 | 15460 | 15400 | 1086 |
| 554 | 20240118 | 095200 | 2113345070 | 15460 | 15430 | 15470 | 15400 | 1021 |
| 555 | 20240118 | 095100 | 2097593420 | 15480 | 15460 | 15480 | 15420 | 959 |
| 556 | 20240118 | 095000 | 2082774170 | 15470 | 15500 | 15500 | 15470 | 1782 |
| 557 | 20240118 | 094900 | 2055169500 | 15490 | 15500 | 15510 | 15490 | 3043 |
| 558 | 20240118 | 094800 | 2008000990 | 15500 | 15490 | 15500 | 15480 | 1510 |
| 559 | 20240118 | 094700 | 1984612370 | 15490 | 15500 | 15500 | 15480 | 1341 |
| 560 | 20240118 | 094600 | 1963833250 | 15500 | 15490 | 15500 | 15480 | 1196 |
| 561 | 20240118 | 094500 | 1945306080 | 15490 | 15480 | 15490 | 15450 | 854 |
| 562 | 20240118 | 094400 | 1932088170 | 15470 | 15500 | 15500 | 15460 | 1097 |
| 563 | 20240118 | 094300 | 1915106340 | 15500 | 15470 | 15500 | 15440 | 4131 |
| 564 | 20240118 | 094200 | 1851170880 | 15470 | 15420 | 15470 | 15420 | 1803 |
| 565 | 20240118 | 094100 | 1823312690 | 15440 | 15440 | 15440 | 15410 | 1398 |
| 566 | 20240118 | 094000 | 1801755290 | 15440 | 15480 | 15480 | 15430 | 834 |
| 567 | 20240118 | 093900 | 1788876500 | 15460 | 15450 | 15480 | 15430 | 2177 |
| 568 | 20240118 | 093800 | 1755260610 | 15450 | 15470 | 15490 | 15450 | 1994 |
| 569 | 20240118 | 093700 | 1724427800 | 15480 | 15520 | 15520 | 15460 | 2602 |
| 570 | 20240118 | 093600 | 1684127750 | 15510 | 15450 | 15510 | 15450 | 9811 |
| 571 | 20240118 | 093500 | 1532184160 | 15450 | 15440 | 15450 | 15430 | 3760 |
| 572 | 20240118 | 093400 | 1474117710 | 15440 | 15410 | 15440 | 15390 | 3630 |
| 573 | 20240118 | 093300 | 1418099550 | 15410 | 15370 | 15420 | 15370 | 1491 |
| 574 | 20240118 | 093200 | 1395140420 | 15380 | 15410 | 15410 | 15340 | 2544 |
| 575 | 20240118 | 093100 | 1356036560 | 15400 | 15360 | 15420 | 15360 | 2514 |
| 576 | 20240118 | 093000 | 1317327540 | 15360 | 15350 | 15390 | 15330 | 415 |
| 577 | 20240118 | 092900 | 1310957480 | 15370 | 15370 | 15440 | 15370 | 5370 |
| 578 | 20240118 | 092800 | 1228298510 | 15380 | 15290 | 15380 | 15290 | 7306 |
| 579 | 20240118 | 092700 | 1116192430 | 15300 | 15330 | 15340 | 15300 | 1377 |
| 580 | 20240118 | 092600 | 1095091020 | 15330 | 15300 | 15340 | 15300 | 3150 |
| 581 | 20240118 | 092500 | 1046835720 | 15300 | 15260 | 15310 | 15250 | 4248 |
| 582 | 20240118 | 092400 | 981892260 | 15270 | 15280 | 15290 | 15270 | 1627 |
| 583 | 20240118 | 092300 | 957032220 | 15250 | 15250 | 15280 | 15230 | 2417 |
| 584 | 20240118 | 092200 | 920149880 | 15250 | 15200 | 15260 | 15200 | 3718 |
| 585 | 20240118 | 092100 | 863503320 | 15200 | 15190 | 15220 | 15180 | 1128 |
| 586 | 20240118 | 092000 | 846364540 | 15180 | 15210 | 15210 | 15180 | 1781 |
| 587 | 20240118 | 091900 | 819303550 | 15230 | 15250 | 15260 | 15230 | 5652 |
| 588 | 20240118 | 091800 | 733139500 | 15250 | 15220 | 15250 | 15210 | 3133 |
| 589 | 20240118 | 091700 | 685419530 | 15220 | 15160 | 15220 | 15160 | 5367 |
| 590 | 20240118 | 091600 | 603851310 | 15160 | 15140 | 15170 | 15130 | 1565 |
| 591 | 20240118 | 091500 | 580139620 | 15150 | 15140 | 15160 | 15140 | 3236 |
| 592 | 20240118 | 091400 | 531121710 | 15140 | 15110 | 15150 | 15050 | 1816 |
| 593 | 20240118 | 091300 | 503703540 | 15090 | 14990 | 15150 | 14990 | 10042 |
| 594 | 20240118 | 091200 | 352158490 | 15000 | 14990 | 15000 | 14870 | 441 |
| 595 | 20240118 | 091100 | 345583310 | 14950 | 15020 | 15020 | 14870 | 744 |
| 596 | 20240118 | 091000 | 334482950 | 15020 | 14870 | 15020 | 14840 | 2569 |
| 597 | 20240118 | 090900 | 296098450 | 14830 | 14900 | 14900 | 14830 | 3805 |
| 598 | 20240118 | 090800 | 239562680 | 14900 | 14950 | 14990 | 14900 | 1740 |
| 599 | 20240118 | 090700 | 213597340 | 14950 | 15000 | 15010 | 14950 | 666 |
| 600 | 20240118 | 090600 | 203633040 | 14980 | 15060 | 15060 | 14980 | 2319 |
| 601 | 20240118 | 090500 | 168860590 | 15010 | 15080 | 15080 | 15000 | 1390 |
| 602 | 20240118 | 090400 | 147962330 | 15090 | 14980 | 15100 | 14980 | 3101 |
| 603 | 20240118 | 090300 | 101221570 | 15050 | 15010 | 15050 | 14980 | 1320 |
| 604 | 20240118 | 090200 | 81369010 | 15010 | 14890 | 15010 | 14890 | 1121 |
| 605 | 20240118 | 090100 | 64585520 | 14950 | 14930 | 14950 | 14930 | 1056 |
| 606 | 20240118 | 090000 | 48815360 | 14930 | 14850 | 14940 | 14850 | 3275 |