33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 3 | 20240118 | 191500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 4 | 20240118 | 191400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 5 | 20240118 | 191300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 6 | 20240118 | 191200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 7 | 20240118 | 191100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 8 | 20240118 | 191000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 9 | 20240118 | 190900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 10 | 20240118 | 190800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 11 | 20240118 | 190700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 12 | 20240118 | 190600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 13 | 20240118 | 190500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 14 | 20240118 | 190400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 15 | 20240118 | 190300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 16 | 20240118 | 190200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 17 | 20240118 | 190100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 18 | 20240118 | 190000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 19 | 20240118 | 185900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 20 | 20240118 | 185800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 21 | 20240118 | 185700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 22 | 20240118 | 185600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 23 | 20240118 | 185500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 24 | 20240118 | 185400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 25 | 20240118 | 185300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 26 | 20240118 | 185200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 27 | 20240118 | 185100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 28 | 20240118 | 185000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 29 | 20240118 | 184900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 30 | 20240118 | 184800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 31 | 20240118 | 184700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 32 | 20240118 | 184600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 33 | 20240118 | 184500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 34 | 20240118 | 184400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 35 | 20240118 | 184300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 36 | 20240118 | 184200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 37 | 20240118 | 184100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 38 | 20240118 | 184000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 39 | 20240118 | 183900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 40 | 20240118 | 183800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 41 | 20240118 | 183700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 42 | 20240118 | 183600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 43 | 20240118 | 183500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 44 | 20240118 | 183400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 45 | 20240118 | 183300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 46 | 20240118 | 183200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 47 | 20240118 | 183100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 48 | 20240118 | 183000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 49 | 20240118 | 182900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 50 | 20240118 | 182800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 51 | 20240118 | 182700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 52 | 20240118 | 182600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 53 | 20240118 | 182500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 54 | 20240118 | 182400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 55 | 20240118 | 182300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 56 | 20240118 | 182200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 57 | 20240118 | 182100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 58 | 20240118 | 182000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 59 | 20240118 | 181900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 60 | 20240118 | 181800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 61 | 20240118 | 181700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 62 | 20240118 | 181600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 63 | 20240118 | 181500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 64 | 20240118 | 181400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 65 | 20240118 | 181300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 66 | 20240118 | 181200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 67 | 20240118 | 181100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 68 | 20240118 | 181000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 69 | 20240118 | 180900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 70 | 20240118 | 180800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 71 | 20240118 | 180700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 72 | 20240118 | 180600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 73 | 20240118 | 180500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 74 | 20240118 | 180400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 75 | 20240118 | 180300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 76 | 20240118 | 180200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 77 | 20240118 | 180100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 78 | 20240118 | 180000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 79 | 20240118 | 175900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 80 | 20240118 | 175800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 81 | 20240118 | 175700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 82 | 20240118 | 175600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 83 | 20240118 | 175500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 84 | 20240118 | 175400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 85 | 20240118 | 175300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 86 | 20240118 | 175200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 87 | 20240118 | 175100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 88 | 20240118 | 175000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 89 | 20240118 | 174900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 90 | 20240118 | 174800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 91 | 20240118 | 174700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 92 | 20240118 | 174600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 93 | 20240118 | 174500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 94 | 20240118 | 174400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 95 | 20240118 | 174300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 96 | 20240118 | 174200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 97 | 20240118 | 174100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 98 | 20240118 | 174000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 99 | 20240118 | 173900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 100 | 20240118 | 173800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 101 | 20240118 | 173700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 102 | 20240118 | 173600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 103 | 20240118 | 173500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 104 | 20240118 | 173400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 105 | 20240118 | 173300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 106 | 20240118 | 173200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 107 | 20240118 | 173100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 108 | 20240118 | 173000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 109 | 20240118 | 172900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 110 | 20240118 | 172800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 111 | 20240118 | 172700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 112 | 20240118 | 172600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 113 | 20240118 | 172500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 114 | 20240118 | 172400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 115 | 20240118 | 172300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 116 | 20240118 | 172200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 117 | 20240118 | 172100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 118 | 20240118 | 172000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 119 | 20240118 | 171900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 120 | 20240118 | 171800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 121 | 20240118 | 171700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 122 | 20240118 | 171600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 123 | 20240118 | 171500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 124 | 20240118 | 171400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 125 | 20240118 | 171300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 126 | 20240118 | 171200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 127 | 20240118 | 171100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 128 | 20240118 | 171000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 129 | 20240118 | 170900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 130 | 20240118 | 170800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 131 | 20240118 | 170700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 132 | 20240118 | 170600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 133 | 20240118 | 170500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 134 | 20240118 | 170400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 135 | 20240118 | 170300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 136 | 20240118 | 170200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 137 | 20240118 | 170100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 138 | 20240118 | 170000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 139 | 20240118 | 165900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 140 | 20240118 | 165800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 141 | 20240118 | 165700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 142 | 20240118 | 165600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 143 | 20240118 | 165500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 144 | 20240118 | 165400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 145 | 20240118 | 165300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 146 | 20240118 | 165200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 147 | 20240118 | 165100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 148 | 20240118 | 165000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 149 | 20240118 | 164900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 150 | 20240118 | 164800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 151 | 20240118 | 164700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 152 | 20240118 | 164600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 153 | 20240118 | 164500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 154 | 20240118 | 164400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 155 | 20240118 | 164300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 156 | 20240118 | 164200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 157 | 20240118 | 164100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 158 | 20240118 | 164000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 159 | 20240118 | 163900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 160 | 20240118 | 163800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 161 | 20240118 | 163700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 162 | 20240118 | 163600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 163 | 20240118 | 163500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 164 | 20240118 | 163400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 165 | 20240118 | 163300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 166 | 20240118 | 163200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 167 | 20240118 | 163100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 168 | 20240118 | 163000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 169 | 20240118 | 162900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 170 | 20240118 | 162800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 171 | 20240118 | 162700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 172 | 20240118 | 162600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 173 | 20240118 | 162500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 174 | 20240118 | 162400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 175 | 20240118 | 162300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 176 | 20240118 | 162200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 177 | 20240118 | 162100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 178 | 20240118 | 162000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 179 | 20240118 | 161900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 180 | 20240118 | 161800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 181 | 20240118 | 161700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 182 | 20240118 | 161600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 183 | 20240118 | 161500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 184 | 20240118 | 161400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 185 | 20240118 | 161300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 186 | 20240118 | 161200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 187 | 20240118 | 161100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 188 | 20240118 | 161000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 189 | 20240118 | 160900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 190 | 20240118 | 160800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 191 | 20240118 | 160700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 192 | 20240118 | 160600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 193 | 20240118 | 160500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 194 | 20240118 | 160400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 195 | 20240118 | 160300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 196 | 20240118 | 160200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 197 | 20240118 | 160100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 198 | 20240118 | 160000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 199 | 20240118 | 155900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 200 | 20240118 | 155800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 201 | 20240118 | 155700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 202 | 20240118 | 155600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 203 | 20240118 | 155500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 204 | 20240118 | 155400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 205 | 20240118 | 155300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 206 | 20240118 | 155200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 207 | 20240118 | 155100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 208 | 20240118 | 155000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 209 | 20240118 | 154900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 210 | 20240118 | 154800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 211 | 20240118 | 154700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 212 | 20240118 | 154600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 213 | 20240118 | 154500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 214 | 20240118 | 154400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 215 | 20240118 | 154300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 216 | 20240118 | 154200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 217 | 20240118 | 154100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 218 | 20240118 | 154000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 219 | 20240118 | 153900 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 220 | 20240118 | 153800 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 221 | 20240118 | 153700 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 222 | 20240118 | 153600 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 223 | 20240118 | 153500 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 224 | 20240118 | 153400 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 225 | 20240118 | 153300 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 226 | 20240118 | 153200 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 227 | 20240118 | 153100 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 0 |
| 228 | 20240118 | 153000 | 3440714700 | 19150 | 19150 | 19150 | 19150 | 3111 |
| 229 | 20240118 | 152900 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 230 | 20240118 | 152800 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 231 | 20240118 | 152700 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 232 | 20240118 | 152600 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 233 | 20240118 | 152500 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 234 | 20240118 | 152400 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 235 | 20240118 | 152300 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 236 | 20240118 | 152200 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 237 | 20240118 | 152100 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 238 | 20240118 | 152000 | 3381139050 | 19160 | 19160 | 19160 | 19160 | 0 |
| 239 | 20240118 | 151900 | 3381139050 | 19160 | 19120 | 19160 | 19100 | 1634 |
| 240 | 20240118 | 151800 | 3349868130 | 19130 | 19070 | 19130 | 19070 | 1054 |
| 241 | 20240118 | 151700 | 3329745060 | 19070 | 19060 | 19070 | 19060 | 8 |
| 242 | 20240118 | 151600 | 3329592530 | 19060 | 19060 | 19060 | 19060 | 116 |
| 243 | 20240118 | 151500 | 3327381570 | 19060 | 19040 | 19060 | 19040 | 654 |
| 244 | 20240118 | 151400 | 3314924650 | 19050 | 19050 | 19050 | 19050 | 1 |
| 245 | 20240118 | 151300 | 3314905600 | 19040 | 19060 | 19060 | 19040 | 18 |
| 246 | 20240118 | 151200 | 3314562700 | 19060 | 19060 | 19060 | 19060 | 11 |
| 247 | 20240118 | 151100 | 3314353040 | 19060 | 19040 | 19060 | 19030 | 187 |
| 248 | 20240118 | 151000 | 3310793290 | 19070 | 19060 | 19070 | 19040 | 331 |
| 249 | 20240118 | 150900 | 3304486670 | 19060 | 19060 | 19060 | 19040 | 416 |
| 250 | 20240118 | 150800 | 3296562260 | 19060 | 19070 | 19070 | 19050 | 840 |
| 251 | 20240118 | 150700 | 3280546930 | 19070 | 19080 | 19080 | 19060 | 406 |
| 252 | 20240118 | 150600 | 3272806470 | 19090 | 19090 | 19090 | 19080 | 235 |
| 253 | 20240118 | 150500 | 3268321480 | 19090 | 19080 | 19090 | 19060 | 472 |
| 254 | 20240118 | 150400 | 3259313730 | 19090 | 19080 | 19090 | 19080 | 82 |
| 255 | 20240118 | 150300 | 3257749120 | 19090 | 19070 | 19090 | 19070 | 323 |
| 256 | 20240118 | 150200 | 3251585430 | 19070 | 19020 | 19070 | 19020 | 1046 |
| 257 | 20240118 | 150100 | 3231672420 | 19020 | 19010 | 19020 | 19010 | 223 |
| 258 | 20240118 | 150000 | 3227433160 | 19030 | 19020 | 19030 | 19000 | 408 |
| 259 | 20240118 | 145900 | 3219673780 | 19010 | 19020 | 19020 | 19000 | 751 |
| 260 | 20240118 | 145800 | 3205402070 | 19010 | 19020 | 19020 | 19010 | 173 |
| 261 | 20240118 | 145700 | 3202112710 | 19020 | 18970 | 19020 | 18970 | 1748 |
| 262 | 20240118 | 145600 | 3168928470 | 18970 | 18960 | 18970 | 18960 | 214 |
| 263 | 20240118 | 145500 | 3164870810 | 18960 | 18900 | 18960 | 18900 | 574 |
| 264 | 20240118 | 145400 | 3154007830 | 18900 | 18900 | 18900 | 18900 | 20 |
| 265 | 20240118 | 145300 | 3153629830 | 18900 | 18900 | 18910 | 18880 | 974 |
| 266 | 20240118 | 145200 | 3135225080 | 18890 | 18890 | 18900 | 18890 | 21 |
| 267 | 20240118 | 145100 | 3134828280 | 18900 | 18920 | 18920 | 18900 | 717 |
| 268 | 20240118 | 145000 | 3121275010 | 18920 | 18930 | 18930 | 18920 | 38 |
| 269 | 20240118 | 144900 | 3120555720 | 18920 | 18900 | 18920 | 18900 | 300 |
| 270 | 20240118 | 144800 | 3114883020 | 18900 | 18880 | 18900 | 18880 | 112 |
| 271 | 20240118 | 144700 | 3112768340 | 18880 | 18880 | 18880 | 18880 | 77 |
| 272 | 20240118 | 144600 | 3111314580 | 18880 | 18860 | 18880 | 18860 | 456 |
| 273 | 20240118 | 144500 | 3102710240 | 18870 | 18870 | 18870 | 18860 | 72 |
| 274 | 20240118 | 144400 | 3101352270 | 18870 | 18870 | 18870 | 18870 | 18 |
| 275 | 20240118 | 144300 | 3101012610 | 18860 | 18840 | 18870 | 18840 | 178 |
| 276 | 20240118 | 144200 | 3097656630 | 18840 | 18850 | 18850 | 18840 | 35 |
| 277 | 20240118 | 144100 | 3096997220 | 18850 | 18840 | 18850 | 18840 | 183 |
| 278 | 20240118 | 144000 | 3093549020 | 18840 | 18860 | 18860 | 18840 | 16 |
| 279 | 20240118 | 143900 | 3093247340 | 18870 | 18850 | 18870 | 18850 | 39 |
| 280 | 20240118 | 143800 | 3092511800 | 18850 | 18830 | 18850 | 18820 | 120 |
| 281 | 20240118 | 143700 | 3090250470 | 18830 | 18800 | 18830 | 18800 | 453 |
| 282 | 20240118 | 143600 | 3081733110 | 18800 | 18790 | 18800 | 18790 | 553 |
| 283 | 20240118 | 143500 | 3071342080 | 18800 | 18790 | 18800 | 18790 | 259 |
| 284 | 20240118 | 143400 | 3066475320 | 18780 | 18780 | 18780 | 18780 | 21 |
| 285 | 20240118 | 143300 | 3066080940 | 18780 | 18780 | 18790 | 18780 | 27 |
| 286 | 20240118 | 143200 | 3065573860 | 18790 | 18780 | 18790 | 18780 | 144 |
| 287 | 20240118 | 143100 | 3062869470 | 18780 | 18780 | 18780 | 18760 | 275 |
| 288 | 20240118 | 143000 | 3057707150 | 18780 | 18790 | 18790 | 18780 | 51 |
| 289 | 20240118 | 142900 | 3056749360 | 18790 | 18800 | 18800 | 18790 | 312 |
| 290 | 20240118 | 142800 | 3050886080 | 18800 | 18790 | 18800 | 18760 | 668 |
| 291 | 20240118 | 142700 | 3038335000 | 18780 | 18770 | 18780 | 18770 | 519 |
| 292 | 20240118 | 142600 | 3028592120 | 18770 | 18770 | 18770 | 18770 | 116 |
| 293 | 20240118 | 142500 | 3026414800 | 18760 | 18800 | 18800 | 18750 | 224 |
| 294 | 20240118 | 142400 | 3022208520 | 18800 | 18830 | 18830 | 18800 | 50 |
| 295 | 20240118 | 142300 | 3021268130 | 18830 | 18780 | 18830 | 18780 | 531 |
| 296 | 20240118 | 142200 | 3011288300 | 18790 | 18740 | 18790 | 18740 | 569 |
| 297 | 20240118 | 142100 | 3000623230 | 18740 | 18740 | 18740 | 18740 | 341 |
| 298 | 20240118 | 142000 | 2994232890 | 18740 | 18740 | 18740 | 18740 | 20 |
| 299 | 20240118 | 141900 | 2993858090 | 18750 | 18750 | 18750 | 18740 | 36 |
| 300 | 20240118 | 141800 | 2993183260 | 18750 | 18750 | 18750 | 18750 | 6 |
| 301 | 20240118 | 141700 | 2993070760 | 18750 | 18770 | 18770 | 18750 | 177 |
| 302 | 20240118 | 141600 | 2989750770 | 18770 | 18770 | 18770 | 18770 | 15 |
| 303 | 20240118 | 141500 | 2989469220 | 18780 | 18760 | 18790 | 18760 | 645 |
| 304 | 20240118 | 141400 | 2977359060 | 18770 | 18760 | 18770 | 18740 | 661 |
| 305 | 20240118 | 141300 | 2964964860 | 18740 | 18740 | 18740 | 18730 | 1453 |
| 306 | 20240118 | 141200 | 2937738640 | 18740 | 18740 | 18760 | 18740 | 506 |
| 307 | 20240118 | 141100 | 2928255780 | 18760 | 18760 | 18760 | 18740 | 874 |
| 308 | 20240118 | 141000 | 2911876300 | 18760 | 18740 | 18760 | 18690 | 1008 |
| 309 | 20240118 | 140900 | 2892994820 | 18740 | 18740 | 18740 | 18700 | 413 |
| 310 | 20240118 | 140800 | 2885265490 | 18750 | 18730 | 18760 | 18730 | 802 |
| 311 | 20240118 | 140700 | 2870236200 | 18730 | 18730 | 18750 | 18710 | 2925 |
| 312 | 20240118 | 140600 | 2815460620 | 18730 | 18720 | 18740 | 18690 | 614 |
| 313 | 20240118 | 140500 | 2803973370 | 18720 | 18730 | 18760 | 18690 | 1501 |
| 314 | 20240118 | 140400 | 2775880880 | 18730 | 18720 | 18730 | 18720 | 566 |
| 315 | 20240118 | 140300 | 2765284730 | 18720 | 18740 | 18740 | 18700 | 1063 |
| 316 | 20240118 | 140200 | 2745392450 | 18740 | 18730 | 18760 | 18700 | 2528 |
| 317 | 20240118 | 140100 | 2698051500 | 18720 | 18700 | 18720 | 18680 | 924 |
| 318 | 20240118 | 140000 | 2680776860 | 18700 | 18700 | 18720 | 18680 | 1631 |
| 319 | 20240118 | 135900 | 2650290600 | 18700 | 18700 | 18730 | 18700 | 806 |
| 320 | 20240118 | 135800 | 2635217320 | 18700 | 18680 | 18700 | 18680 | 374 |
| 321 | 20240118 | 135700 | 2628227070 | 18690 | 18690 | 18690 | 18690 | 0 |
| 322 | 20240118 | 135600 | 2628227070 | 18690 | 18700 | 18700 | 18690 | 993 |
| 323 | 20240118 | 135500 | 2609660830 | 18700 | 18750 | 18760 | 18700 | 1902 |
| 324 | 20240118 | 135400 | 2574063930 | 18750 | 18750 | 18750 | 18730 | 122 |
| 325 | 20240118 | 135300 | 2571776470 | 18760 | 18740 | 18770 | 18720 | 258 |
| 326 | 20240118 | 135200 | 2566944850 | 18720 | 18710 | 18720 | 18700 | 410 |
| 327 | 20240118 | 135100 | 2559272290 | 18710 | 18720 | 18720 | 18700 | 1753 |
| 328 | 20240118 | 135000 | 2526479920 | 18720 | 18730 | 18730 | 18720 | 133 |
| 329 | 20240118 | 134900 | 2523989770 | 18720 | 18770 | 18770 | 18720 | 1372 |
| 330 | 20240118 | 134800 | 2498270530 | 18770 | 18780 | 18790 | 18770 | 930 |
| 331 | 20240118 | 134700 | 2480807150 | 18780 | 18810 | 18820 | 18780 | 2179 |
| 332 | 20240118 | 134600 | 2439834920 | 18820 | 18870 | 18870 | 18820 | 403 |
| 333 | 20240118 | 134500 | 2432241200 | 18870 | 18890 | 18890 | 18870 | 2362 |
| 334 | 20240118 | 134400 | 2387645060 | 18890 | 18890 | 18890 | 18890 | 29 |
| 335 | 20240118 | 134300 | 2387097250 | 18890 | 18890 | 18900 | 18860 | 2266 |
| 336 | 20240118 | 134200 | 2344320100 | 18890 | 18820 | 18890 | 18820 | 266 |
| 337 | 20240118 | 134100 | 2339305590 | 18820 | 18840 | 18840 | 18820 | 709 |
| 338 | 20240118 | 134000 | 2325959120 | 18840 | 18860 | 18860 | 18840 | 283 |
| 339 | 20240118 | 133900 | 2320627240 | 18860 | 18840 | 18860 | 18840 | 37 |
| 340 | 20240118 | 133800 | 2319929940 | 18850 | 18850 | 18850 | 18850 | 364 |
| 341 | 20240118 | 133700 | 2313068540 | 18850 | 18860 | 18870 | 18850 | 726 |
| 342 | 20240118 | 133600 | 2299379830 | 18860 | 18880 | 18880 | 18860 | 1366 |
| 343 | 20240118 | 133500 | 2273597110 | 18900 | 18900 | 18900 | 18900 | 11 |
| 344 | 20240118 | 133400 | 2273389210 | 18900 | 18900 | 18900 | 18880 | 1309 |
| 345 | 20240118 | 133300 | 2248670620 | 18900 | 18910 | 18930 | 18900 | 93 |
| 346 | 20240118 | 133200 | 2246912160 | 18910 | 18910 | 18910 | 18910 | 24 |
| 347 | 20240118 | 133100 | 2246458320 | 18910 | 18910 | 18910 | 18910 | 3 |
| 348 | 20240118 | 133000 | 2246401590 | 18920 | 18930 | 18930 | 18920 | 42 |
| 349 | 20240118 | 132900 | 2245606640 | 18930 | 18930 | 18930 | 18930 | 0 |
| 350 | 20240118 | 132800 | 2245606640 | 18930 | 18930 | 18930 | 18930 | 0 |
| 351 | 20240118 | 132700 | 2245606640 | 18930 | 18930 | 18930 | 18930 | 20 |
| 352 | 20240118 | 132600 | 2245228040 | 18940 | 18960 | 18960 | 18940 | 55 |
| 353 | 20240118 | 132500 | 2244186020 | 18960 | 18950 | 18960 | 18950 | 13 |
| 354 | 20240118 | 132400 | 2243939550 | 18960 | 18960 | 18960 | 18960 | 256 |
| 355 | 20240118 | 132300 | 2239085790 | 18960 | 18960 | 18960 | 18960 | 0 |
| 356 | 20240118 | 132200 | 2239085790 | 18960 | 18930 | 18960 | 18930 | 438 |
| 357 | 20240118 | 132100 | 2230791180 | 18900 | 18900 | 18910 | 18900 | 68 |
| 358 | 20240118 | 132000 | 2229505870 | 18900 | 18900 | 18900 | 18900 | 106 |
| 359 | 20240118 | 131900 | 2227502470 | 18900 | 18920 | 18920 | 18900 | 262 |
| 360 | 20240118 | 131800 | 2222548670 | 18920 | 18890 | 18920 | 18890 | 756 |
| 361 | 20240118 | 131700 | 2208265740 | 18890 | 18900 | 18900 | 18890 | 1179 |
| 362 | 20240118 | 131600 | 2185988540 | 18900 | 18900 | 18900 | 18900 | 55 |
| 363 | 20240118 | 131500 | 2184949040 | 18910 | 18910 | 18910 | 18910 | 1 |
| 364 | 20240118 | 131400 | 2184930130 | 18910 | 18910 | 18910 | 18910 | 0 |
| 365 | 20240118 | 131300 | 2184930130 | 18910 | 18910 | 18910 | 18910 | 22 |
| 366 | 20240118 | 131200 | 2184514110 | 18900 | 18910 | 18910 | 18900 | 899 |
| 367 | 20240118 | 131100 | 2167517090 | 18910 | 18910 | 18910 | 18910 | 35 |
| 368 | 20240118 | 131000 | 2166855240 | 18910 | 18920 | 18920 | 18910 | 208 |
| 369 | 20240118 | 130900 | 2162921860 | 18920 | 18920 | 18920 | 18910 | 65 |
| 370 | 20240118 | 130800 | 2161692170 | 18920 | 18920 | 18920 | 18920 | 0 |
| 371 | 20240118 | 130700 | 2161692170 | 18920 | 18920 | 18920 | 18920 | 10 |
| 372 | 20240118 | 130600 | 2161502970 | 18920 | 18910 | 18920 | 18910 | 431 |
| 373 | 20240118 | 130500 | 2153352750 | 18920 | 18930 | 18930 | 18910 | 655 |
| 374 | 20240118 | 130400 | 2140959860 | 18940 | 18950 | 18950 | 18940 | 243 |
| 375 | 20240118 | 130300 | 2136355460 | 18950 | 18950 | 18950 | 18950 | 0 |
| 376 | 20240118 | 130200 | 2136355460 | 18950 | 18950 | 18950 | 18950 | 36 |
| 377 | 20240118 | 130100 | 2135673260 | 18950 | 18950 | 18950 | 18950 | 6 |
| 378 | 20240118 | 130000 | 2135559560 | 18950 | 18940 | 18950 | 18940 | 97 |
| 379 | 20240118 | 125900 | 2133722120 | 18940 | 18930 | 18940 | 18930 | 125 |
| 380 | 20240118 | 125800 | 2131355230 | 18930 | 18930 | 18930 | 18930 | 0 |
| 381 | 20240118 | 125700 | 2131355230 | 18930 | 18930 | 18930 | 18930 | 18 |
| 382 | 20240118 | 125600 | 2131014490 | 18930 | 18930 | 18940 | 18930 | 51 |
| 383 | 20240118 | 125500 | 2130049050 | 18930 | 18940 | 18940 | 18930 | 132 |
| 384 | 20240118 | 125400 | 2127550230 | 18930 | 18930 | 18970 | 18930 | 158 |
| 385 | 20240118 | 125300 | 2124556920 | 18930 | 18960 | 18960 | 18930 | 319 |
| 386 | 20240118 | 125200 | 2118511930 | 18960 | 18960 | 18960 | 18960 | 25 |
| 387 | 20240118 | 125100 | 2118037930 | 18960 | 18960 | 18960 | 18960 | 116 |
| 388 | 20240118 | 125000 | 2115838570 | 18960 | 18960 | 18970 | 18950 | 616 |
| 389 | 20240118 | 124900 | 2104154950 | 18970 | 18960 | 18970 | 18960 | 32 |
| 390 | 20240118 | 124800 | 2103548220 | 18940 | 18940 | 18940 | 18940 | 36 |
| 391 | 20240118 | 124700 | 2102866380 | 18940 | 18920 | 18940 | 18920 | 158 |
| 392 | 20240118 | 124600 | 2099876950 | 18920 | 18930 | 18930 | 18920 | 185 |
| 393 | 20240118 | 124500 | 2096375280 | 18930 | 18960 | 18960 | 18930 | 186 |
| 394 | 20240118 | 124400 | 2092850720 | 18950 | 18950 | 18950 | 18950 | 40 |
| 395 | 20240118 | 124300 | 2092092720 | 18950 | 18960 | 18970 | 18950 | 146 |
| 396 | 20240118 | 124200 | 2089324740 | 18960 | 18950 | 18960 | 18950 | 202 |
| 397 | 20240118 | 124100 | 2085496520 | 18950 | 18950 | 18950 | 18950 | 68 |
| 398 | 20240118 | 124000 | 2084207920 | 18950 | 18940 | 18950 | 18940 | 87 |
| 399 | 20240118 | 123900 | 2082559530 | 18930 | 18930 | 18930 | 18930 | 216 |
| 400 | 20240118 | 123800 | 2078470650 | 18910 | 18900 | 18910 | 18900 | 130 |
| 401 | 20240118 | 123700 | 2076013550 | 18920 | 18920 | 18920 | 18920 | 30 |
| 402 | 20240118 | 123600 | 2075445950 | 18900 | 18890 | 18900 | 18890 | 284 |
| 403 | 20240118 | 123500 | 2070080660 | 18890 | 18930 | 18930 | 18890 | 28 |
| 404 | 20240118 | 123400 | 2069550880 | 18900 | 18890 | 18910 | 18890 | 642 |
| 405 | 20240118 | 123300 | 2057418060 | 18880 | 18890 | 18890 | 18880 | 126 |
| 406 | 20240118 | 123200 | 2055038970 | 18890 | 18890 | 18890 | 18890 | 144 |
| 407 | 20240118 | 123100 | 2052318810 | 18890 | 18900 | 18900 | 18890 | 52 |
| 408 | 20240118 | 123000 | 2051336430 | 18900 | 18890 | 18900 | 18890 | 49 |
| 409 | 20240118 | 122900 | 2050410700 | 18890 | 18890 | 18890 | 18860 | 125 |
| 410 | 20240118 | 122800 | 2048049480 | 18890 | 18870 | 18890 | 18870 | 28 |
| 411 | 20240118 | 122700 | 2047520690 | 18880 | 18840 | 18880 | 18810 | 204 |
| 412 | 20240118 | 122600 | 2043678460 | 18830 | 18820 | 18830 | 18810 | 1001 |
| 413 | 20240118 | 122500 | 2024840750 | 18830 | 18830 | 18830 | 18820 | 5 |
| 414 | 20240118 | 122400 | 2024746630 | 18830 | 18820 | 18830 | 18810 | 20 |
| 415 | 20240118 | 122300 | 2024370130 | 18820 | 18820 | 18820 | 18820 | 0 |
| 416 | 20240118 | 122200 | 2024370130 | 18820 | 18800 | 18820 | 18800 | 400 |
| 417 | 20240118 | 122100 | 2016847980 | 18800 | 18800 | 18800 | 18800 | 68 |
| 418 | 20240118 | 122000 | 2015569580 | 18800 | 18820 | 18820 | 18800 | 905 |
| 419 | 20240118 | 121900 | 1998553600 | 18820 | 18810 | 18820 | 18810 | 112 |
| 420 | 20240118 | 121800 | 1996446230 | 18820 | 18830 | 18830 | 18820 | 67 |
| 421 | 20240118 | 121700 | 1995184850 | 18830 | 18830 | 18830 | 18830 | 60 |
| 422 | 20240118 | 121600 | 1994055050 | 18830 | 18870 | 18870 | 18830 | 343 |
| 423 | 20240118 | 121500 | 1987585470 | 18870 | 18860 | 18870 | 18860 | 243 |
| 424 | 20240118 | 121400 | 1983000230 | 18840 | 18790 | 18840 | 18790 | 1063 |
| 425 | 20240118 | 121300 | 1963011310 | 18790 | 18800 | 18800 | 18790 | 217 |
| 426 | 20240118 | 121200 | 1958933820 | 18790 | 18790 | 18790 | 18790 | 30 |
| 427 | 20240118 | 121100 | 1958370120 | 18790 | 18800 | 18800 | 18790 | 83 |
| 428 | 20240118 | 121000 | 1956810440 | 18780 | 18780 | 18780 | 18780 | 125 |
| 429 | 20240118 | 120900 | 1954462940 | 18780 | 18790 | 18790 | 18780 | 25 |
| 430 | 20240118 | 120800 | 1953993340 | 18790 | 18780 | 18800 | 18770 | 898 |
| 431 | 20240118 | 120700 | 1937119680 | 18770 | 18770 | 18780 | 18770 | 309 |
| 432 | 20240118 | 120600 | 1931318160 | 18770 | 18780 | 18780 | 18770 | 269 |
| 433 | 20240118 | 120500 | 1926267540 | 18780 | 18780 | 18780 | 18780 | 80 |
| 434 | 20240118 | 120400 | 1924765140 | 18780 | 18820 | 18830 | 18780 | 2541 |
| 435 | 20240118 | 120300 | 1876997450 | 18830 | 18840 | 18840 | 18830 | 61 |
| 436 | 20240118 | 120200 | 1875848690 | 18840 | 18840 | 18840 | 18840 | 1 |
| 437 | 20240118 | 120100 | 1875829850 | 18840 | 18820 | 18840 | 18820 | 121 |
| 438 | 20240118 | 120000 | 1873552410 | 18820 | 18830 | 18830 | 18820 | 236 |
| 439 | 20240118 | 115900 | 1869110740 | 18830 | 18870 | 18890 | 18830 | 1462 |
| 440 | 20240118 | 115800 | 1841549760 | 18860 | 18860 | 18860 | 18860 | 194 |
| 441 | 20240118 | 115700 | 1837890920 | 18870 | 18870 | 18900 | 18870 | 349 |
| 442 | 20240118 | 115600 | 1831305050 | 18870 | 18960 | 18960 | 18870 | 2346 |
| 443 | 20240118 | 115500 | 1786908130 | 18960 | 19030 | 19030 | 18960 | 2461 |
| 444 | 20240118 | 115400 | 1740142370 | 19040 | 19030 | 19040 | 19030 | 18 |
| 445 | 20240118 | 115300 | 1739799820 | 19030 | 19040 | 19040 | 19030 | 29 |
| 446 | 20240118 | 115200 | 1739247920 | 19030 | 19040 | 19040 | 19030 | 329 |
| 447 | 20240118 | 115100 | 1732986760 | 19040 | 19050 | 19050 | 19040 | 271 |
| 448 | 20240118 | 115000 | 1727826800 | 19050 | 19040 | 19050 | 19040 | 161 |
| 449 | 20240118 | 114900 | 1724761350 | 19040 | 19050 | 19060 | 19040 | 251 |
| 450 | 20240118 | 114800 | 1719978490 | 19050 | 19060 | 19060 | 19050 | 856 |
| 451 | 20240118 | 114700 | 1703664650 | 19070 | 19060 | 19080 | 19060 | 96 |
| 452 | 20240118 | 114600 | 1701834750 | 19060 | 19070 | 19070 | 19060 | 233 |
| 453 | 20240118 | 114500 | 1697393670 | 19070 | 19070 | 19070 | 19070 | 101 |
| 454 | 20240118 | 114400 | 1695467600 | 19070 | 19070 | 19070 | 19070 | 3 |
| 455 | 20240118 | 114300 | 1695410390 | 19070 | 19070 | 19080 | 19070 | 209 |
| 456 | 20240118 | 114200 | 1691424660 | 19070 | 19080 | 19080 | 19070 | 24 |
| 457 | 20240118 | 114100 | 1690966970 | 19080 | 19090 | 19090 | 19080 | 23 |
| 458 | 20240118 | 114000 | 1690528120 | 19080 | 19090 | 19090 | 19080 | 27 |
| 459 | 20240118 | 113900 | 1690012830 | 19090 | 19080 | 19090 | 19080 | 171 |
| 460 | 20240118 | 113800 | 1686748450 | 19060 | 19060 | 19060 | 19060 | 30 |
| 461 | 20240118 | 113700 | 1686176650 | 19050 | 19080 | 19080 | 19050 | 31 |
| 462 | 20240118 | 113600 | 1685585200 | 19050 | 19070 | 19070 | 19050 | 27 |
| 463 | 20240118 | 113500 | 1685070550 | 19090 | 19060 | 19090 | 19060 | 131 |
| 464 | 20240118 | 113400 | 1682573660 | 19060 | 19060 | 19060 | 19060 | 2 |
| 465 | 20240118 | 113300 | 1682535540 | 19050 | 19050 | 19050 | 19050 | 8 |
| 466 | 20240118 | 113200 | 1682383140 | 19060 | 19090 | 19090 | 19050 | 357 |
| 467 | 20240118 | 113100 | 1675578980 | 19090 | 19090 | 19090 | 19090 | 2 |
| 468 | 20240118 | 113000 | 1675540800 | 19090 | 19100 | 19100 | 19090 | 91 |
| 469 | 20240118 | 112900 | 1673803330 | 19100 | 19100 | 19100 | 19100 | 0 |
| 470 | 20240118 | 112800 | 1673803330 | 19100 | 19110 | 19110 | 19100 | 51 |
| 471 | 20240118 | 112700 | 1672829020 | 19100 | 19140 | 19140 | 19100 | 158 |
| 472 | 20240118 | 112600 | 1669808030 | 19140 | 19130 | 19140 | 19120 | 81 |
| 473 | 20240118 | 112500 | 1668258260 | 19140 | 19150 | 19150 | 19130 | 93 |
| 474 | 20240118 | 112400 | 1666478260 | 19150 | 19150 | 19150 | 19140 | 79 |
| 475 | 20240118 | 112300 | 1664965420 | 19160 | 19160 | 19160 | 19160 | 55 |
| 476 | 20240118 | 112200 | 1663911620 | 19160 | 19170 | 19170 | 19150 | 187 |
| 477 | 20240118 | 112100 | 1660328800 | 19180 | 19170 | 19180 | 19170 | 182 |
| 478 | 20240118 | 112000 | 1656838100 | 19190 | 19170 | 19190 | 19170 | 113 |
| 479 | 20240118 | 111900 | 1654670940 | 19190 | 19170 | 19190 | 19170 | 346 |
| 480 | 20240118 | 111800 | 1648034170 | 19170 | 19160 | 19170 | 19150 | 1030 |
| 481 | 20240118 | 111700 | 1628290310 | 19170 | 19140 | 19170 | 19140 | 714 |
| 482 | 20240118 | 111600 | 1614619200 | 19140 | 19080 | 19140 | 19080 | 417 |
| 483 | 20240118 | 111500 | 1606656050 | 19070 | 19060 | 19070 | 19050 | 473 |
| 484 | 20240118 | 111400 | 1597640620 | 19060 | 19050 | 19070 | 19050 | 485 |
| 485 | 20240118 | 111300 | 1588392650 | 19070 | 19060 | 19070 | 19050 | 116 |
| 486 | 20240118 | 111200 | 1586182470 | 19060 | 19040 | 19060 | 19040 | 68 |
| 487 | 20240118 | 111100 | 1584887370 | 19040 | 19040 | 19040 | 19040 | 1 |
| 488 | 20240118 | 111000 | 1584868330 | 19040 | 19030 | 19040 | 19030 | 289 |
| 489 | 20240118 | 110900 | 1579365780 | 19040 | 19030 | 19040 | 19030 | 63 |
| 490 | 20240118 | 110800 | 1578166880 | 19040 | 19040 | 19040 | 19030 | 319 |
| 491 | 20240118 | 110700 | 1572095140 | 19050 | 19050 | 19050 | 19050 | 704 |
| 492 | 20240118 | 110600 | 1558683940 | 19050 | 19050 | 19050 | 19050 | 0 |
| 493 | 20240118 | 110500 | 1558683940 | 19050 | 19050 | 19050 | 19050 | 10 |
| 494 | 20240118 | 110400 | 1558493440 | 19060 | 19040 | 19060 | 19040 | 528 |
| 495 | 20240118 | 110300 | 1548435180 | 19040 | 19030 | 19040 | 19020 | 365 |
| 496 | 20240118 | 110200 | 1541489650 | 19040 | 19050 | 19050 | 19040 | 311 |
| 497 | 20240118 | 110100 | 1535567580 | 19050 | 19030 | 19050 | 19030 | 51 |
| 498 | 20240118 | 110000 | 1534596540 | 19030 | 19060 | 19060 | 19030 | 936 |
| 499 | 20240118 | 105900 | 1516766970 | 19070 | 19070 | 19070 | 19070 | 5 |
| 500 | 20240118 | 105800 | 1516671620 | 19060 | 19060 | 19070 | 19060 | 541 |
| 501 | 20240118 | 105700 | 1506359770 | 19060 | 19060 | 19060 | 19060 | 0 |
| 502 | 20240118 | 105600 | 1506359770 | 19060 | 19070 | 19070 | 19060 | 65 |
| 503 | 20240118 | 105500 | 1505120340 | 19070 | 19050 | 19070 | 19050 | 586 |
| 504 | 20240118 | 105400 | 1493956840 | 19040 | 19040 | 19040 | 19040 | 8 |
| 505 | 20240118 | 105300 | 1493804520 | 19040 | 19050 | 19050 | 19040 | 203 |
| 506 | 20240118 | 105200 | 1489938390 | 19050 | 19040 | 19050 | 19040 | 6 |
| 507 | 20240118 | 105100 | 1489824140 | 19040 | 19070 | 19070 | 19040 | 201 |
| 508 | 20240118 | 105000 | 1485994070 | 19040 | 19040 | 19040 | 19040 | 0 |
| 509 | 20240118 | 104900 | 1485994070 | 19040 | 19040 | 19040 | 19030 | 517 |
| 510 | 20240118 | 104800 | 1476154470 | 19040 | 19060 | 19060 | 19040 | 383 |
| 511 | 20240118 | 104700 | 1468855700 | 19070 | 19070 | 19070 | 19070 | 0 |
| 512 | 20240118 | 104600 | 1468855700 | 19070 | 19080 | 19080 | 19070 | 154 |
| 513 | 20240118 | 104500 | 1465918130 | 19080 | 19080 | 19080 | 19080 | 30 |
| 514 | 20240118 | 104400 | 1465345730 | 19080 | 19080 | 19090 | 19080 | 237 |
| 515 | 20240118 | 104300 | 1460823580 | 19080 | 19080 | 19090 | 19080 | 293 |
| 516 | 20240118 | 104200 | 1455232950 | 19080 | 19120 | 19130 | 19080 | 1879 |
| 517 | 20240118 | 104100 | 1419336640 | 19130 | 19130 | 19130 | 19130 | 79 |
| 518 | 20240118 | 104000 | 1417825370 | 19110 | 19130 | 19130 | 19110 | 219 |
| 519 | 20240118 | 103900 | 1413638470 | 19130 | 19130 | 19130 | 19130 | 10 |
| 520 | 20240118 | 103800 | 1413447170 | 19130 | 19130 | 19140 | 19120 | 154 |
| 521 | 20240118 | 103700 | 1410500390 | 19120 | 19120 | 19120 | 19120 | 211 |
| 522 | 20240118 | 103600 | 1406466070 | 19110 | 19110 | 19110 | 19110 | 20 |
| 523 | 20240118 | 103500 | 1406083870 | 19110 | 19140 | 19140 | 19110 | 465 |
| 524 | 20240118 | 103400 | 1397192720 | 19140 | 19140 | 19140 | 19130 | 413 |
| 525 | 20240118 | 103300 | 1389289900 | 19140 | 19130 | 19140 | 19130 | 165 |
| 526 | 20240118 | 103200 | 1386133390 | 19130 | 19120 | 19130 | 19120 | 110 |
| 527 | 20240118 | 103100 | 1384029190 | 19120 | 19120 | 19120 | 19120 | 5 |
| 528 | 20240118 | 103000 | 1383933590 | 19120 | 19070 | 19120 | 19070 | 614 |
| 529 | 20240118 | 102900 | 1372205910 | 19060 | 19070 | 19070 | 19060 | 68 |
| 530 | 20240118 | 102800 | 1370909810 | 19070 | 19060 | 19070 | 19060 | 33 |
| 531 | 20240118 | 102700 | 1370280560 | 19060 | 19030 | 19060 | 19030 | 4 |
| 532 | 20240118 | 102600 | 1370204380 | 19030 | 19030 | 19030 | 19030 | 0 |
| 533 | 20240118 | 102500 | 1370204380 | 19030 | 19030 | 19030 | 19020 | 381 |
| 534 | 20240118 | 102400 | 1362957200 | 19030 | 19040 | 19060 | 19030 | 768 |
| 535 | 20240118 | 102300 | 1348339110 | 19040 | 19030 | 19040 | 19030 | 281 |
| 536 | 20240118 | 102200 | 1342988900 | 19030 | 19030 | 19030 | 19030 | 30 |
| 537 | 20240118 | 102100 | 1342418000 | 19030 | 19030 | 19030 | 19030 | 363 |
| 538 | 20240118 | 102000 | 1335510110 | 19040 | 19020 | 19040 | 19020 | 133 |
| 539 | 20240118 | 101900 | 1332979550 | 19030 | 19010 | 19030 | 19010 | 312 |
| 540 | 20240118 | 101800 | 1327043120 | 19020 | 19020 | 19020 | 19000 | 365 |
| 541 | 20240118 | 101700 | 1320106930 | 19020 | 19010 | 19040 | 19010 | 834 |
| 542 | 20240118 | 101600 | 1304248750 | 19010 | 19020 | 19020 | 19000 | 296 |
| 543 | 20240118 | 101500 | 1298623250 | 19020 | 19080 | 19080 | 19020 | 968 |
| 544 | 20240118 | 101400 | 1280186570 | 19070 | 19110 | 19110 | 19070 | 16611 |
| 545 | 20240118 | 101300 | 962942500 | 19100 | 19130 | 19130 | 19100 | 31 |
| 546 | 20240118 | 101200 | 962350220 | 19150 | 19170 | 19170 | 19120 | 358 |
| 547 | 20240118 | 101100 | 955495820 | 19170 | 19090 | 19170 | 19090 | 1563 |
| 548 | 20240118 | 101000 | 925606310 | 19090 | 19100 | 19100 | 19090 | 586 |
| 549 | 20240118 | 100900 | 914419460 | 19090 | 19100 | 19100 | 19090 | 266 |
| 550 | 20240118 | 100800 | 909339860 | 19100 | 19110 | 19110 | 19100 | 34 |
| 551 | 20240118 | 100700 | 908690160 | 19110 | 19110 | 19110 | 19110 | 371 |
| 552 | 20240118 | 100600 | 901600350 | 19100 | 19070 | 19110 | 19070 | 701 |
| 553 | 20240118 | 100500 | 888223690 | 19060 | 19070 | 19070 | 19060 | 3 |
| 554 | 20240118 | 100400 | 888166490 | 19070 | 19060 | 19070 | 19060 | 150 |
| 555 | 20240118 | 100300 | 885306990 | 19060 | 19090 | 19090 | 19060 | 1000 |
| 556 | 20240118 | 100200 | 866237610 | 19090 | 19110 | 19110 | 19070 | 791 |
| 557 | 20240118 | 100100 | 851143120 | 19110 | 19130 | 19130 | 19110 | 389 |
| 558 | 20240118 | 100000 | 843709290 | 19130 | 19080 | 19130 | 19070 | 528 |
| 559 | 20240118 | 095900 | 833632830 | 19080 | 19080 | 19080 | 19080 | 7 |
| 560 | 20240118 | 095800 | 833499270 | 19080 | 19070 | 19080 | 19070 | 137 |
| 561 | 20240118 | 095700 | 830886670 | 19070 | 19070 | 19070 | 19060 | 98 |
| 562 | 20240118 | 095600 | 829018050 | 19070 | 19070 | 19070 | 19070 | 36 |
| 563 | 20240118 | 095500 | 828331530 | 19070 | 19070 | 19070 | 19070 | 50 |
| 564 | 20240118 | 095400 | 827378030 | 19070 | 19020 | 19070 | 19020 | 78 |
| 565 | 20240118 | 095300 | 825892990 | 19030 | 19030 | 19030 | 19030 | 546 |
| 566 | 20240118 | 095200 | 815502610 | 19040 | 19040 | 19040 | 19040 | 297 |
| 567 | 20240118 | 095100 | 809847730 | 19040 | 19030 | 19040 | 19030 | 886 |
| 568 | 20240118 | 095000 | 792986670 | 19030 | 19020 | 19030 | 19020 | 44 |
| 569 | 20240118 | 094900 | 792149360 | 19030 | 19020 | 19030 | 19000 | 1093 |
| 570 | 20240118 | 094800 | 771356950 | 19000 | 19010 | 19010 | 18980 | 414 |
| 571 | 20240118 | 094700 | 763491620 | 19000 | 19020 | 19020 | 19000 | 843 |
| 572 | 20240118 | 094600 | 747471180 | 19020 | 19000 | 19020 | 19000 | 1254 |
| 573 | 20240118 | 094500 | 723624200 | 19000 | 19000 | 19000 | 19000 | 15 |
| 574 | 20240118 | 094400 | 723339200 | 19000 | 19000 | 19000 | 19000 | 297 |
| 575 | 20240118 | 094300 | 717696200 | 19000 | 19000 | 19000 | 19000 | 111 |
| 576 | 20240118 | 094200 | 715587200 | 19000 | 19020 | 19020 | 19000 | 568 |
| 577 | 20240118 | 094100 | 704791500 | 19030 | 19040 | 19040 | 19020 | 480 |
| 578 | 20240118 | 094000 | 695656930 | 19030 | 19040 | 19040 | 19030 | 104 |
| 579 | 20240118 | 093900 | 693677000 | 19040 | 19040 | 19040 | 19040 | 19 |
| 580 | 20240118 | 093800 | 693315240 | 19040 | 19020 | 19040 | 19020 | 15 |
| 581 | 20240118 | 093700 | 693029680 | 19010 | 18990 | 19010 | 18990 | 235 |
| 582 | 20240118 | 093600 | 688564570 | 18990 | 18970 | 18990 | 18970 | 334 |
| 583 | 20240118 | 093500 | 682223260 | 18950 | 18970 | 18970 | 18950 | 323 |
| 584 | 20240118 | 093400 | 676100920 | 18980 | 18980 | 18980 | 18980 | 385 |
| 585 | 20240118 | 093300 | 668793620 | 18990 | 19040 | 19040 | 18980 | 1031 |
| 586 | 20240118 | 093200 | 649209050 | 19040 | 19040 | 19040 | 19020 | 34 |
| 587 | 20240118 | 093100 | 648561710 | 19030 | 19000 | 19030 | 19000 | 394 |
| 588 | 20240118 | 093000 | 641069380 | 19020 | 18990 | 19020 | 18980 | 167 |
| 589 | 20240118 | 092900 | 637897930 | 18990 | 18960 | 18990 | 18960 | 326 |
| 590 | 20240118 | 092800 | 631713240 | 18940 | 18940 | 18940 | 18940 | 30 |
| 591 | 20240118 | 092700 | 631145040 | 18920 | 18930 | 18940 | 18920 | 115 |
| 592 | 20240118 | 092600 | 628968740 | 18930 | 18940 | 18940 | 18920 | 539 |
| 593 | 20240118 | 092500 | 618766610 | 18940 | 18940 | 18950 | 18940 | 132 |
| 594 | 20240118 | 092400 | 616266240 | 18920 | 18870 | 18950 | 18870 | 95 |
| 595 | 20240118 | 092300 | 614469480 | 18870 | 18970 | 18970 | 18870 | 324 |
| 596 | 20240118 | 092200 | 608335880 | 18850 | 18930 | 18930 | 18850 | 501 |
| 597 | 20240118 | 092100 | 598862370 | 18940 | 18930 | 18940 | 18920 | 193 |
| 598 | 20240118 | 092000 | 595209550 | 18930 | 18940 | 18940 | 18930 | 6 |
| 599 | 20240118 | 091900 | 595095930 | 18940 | 18940 | 18940 | 18930 | 1076 |
| 600 | 20240118 | 091800 | 574716990 | 18940 | 19030 | 19040 | 18940 | 1564 |
| 601 | 20240118 | 091700 | 545075210 | 19050 | 19100 | 19100 | 19030 | 2171 |
| 602 | 20240118 | 091600 | 503700040 | 19090 | 19130 | 19130 | 19090 | 892 |
| 603 | 20240118 | 091500 | 486656910 | 19130 | 19090 | 19140 | 19090 | 2083 |
| 604 | 20240118 | 091400 | 446862800 | 19090 | 19090 | 19090 | 19060 | 882 |
| 605 | 20240118 | 091300 | 430046030 | 19090 | 19000 | 19090 | 19000 | 825 |
| 606 | 20240118 | 091200 | 414347970 | 18990 | 18960 | 18990 | 18960 | 336 |
| 607 | 20240118 | 091100 | 407973680 | 18960 | 18870 | 18990 | 18870 | 1527 |
| 608 | 20240118 | 091000 | 379066710 | 18860 | 18810 | 18890 | 18810 | 3143 |
| 609 | 20240118 | 090900 | 319840530 | 18810 | 18850 | 18850 | 18760 | 2303 |
| 610 | 20240118 | 090800 | 276576720 | 18850 | 18810 | 18850 | 18810 | 383 |
| 611 | 20240118 | 090700 | 269370960 | 18820 | 18880 | 18880 | 18820 | 916 |
| 612 | 20240118 | 090600 | 252105490 | 18870 | 18880 | 18910 | 18870 | 5451 |
| 613 | 20240118 | 090500 | 149091420 | 18880 | 18910 | 18910 | 18880 | 1257 |
| 614 | 20240118 | 090400 | 125340000 | 18910 | 18940 | 18940 | 18910 | 740 |
| 615 | 20240118 | 090300 | 111337290 | 18970 | 18990 | 19040 | 18920 | 323 |
| 616 | 20240118 | 090200 | 105208730 | 19010 | 19090 | 19100 | 19010 | 1299 |
| 617 | 20240118 | 090100 | 80480120 | 19080 | 19050 | 19090 | 19000 | 1170 |
| 618 | 20240118 | 090000 | 58217010 | 19050 | 18940 | 19070 | 18930 | 3040 |