34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 193100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 3 | 20240118 | 193000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 4 | 20240118 | 192900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 5 | 20240118 | 192800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 6 | 20240118 | 192700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 7 | 20240118 | 192600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 8 | 20240118 | 192500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 9 | 20240118 | 192400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 10 | 20240118 | 192300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 11 | 20240118 | 192200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 12 | 20240118 | 192100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 13 | 20240118 | 192000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 14 | 20240118 | 191900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 15 | 20240118 | 191800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 16 | 20240118 | 191700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 17 | 20240118 | 191600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 18 | 20240118 | 191500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 19 | 20240118 | 191400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 20 | 20240118 | 191300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 21 | 20240118 | 191200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 22 | 20240118 | 191100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 23 | 20240118 | 191000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 24 | 20240118 | 190900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 25 | 20240118 | 190800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 26 | 20240118 | 190700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 27 | 20240118 | 190600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 28 | 20240118 | 190500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 29 | 20240118 | 190400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 30 | 20240118 | 190300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 31 | 20240118 | 190200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 32 | 20240118 | 190100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 33 | 20240118 | 190000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 34 | 20240118 | 185900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 35 | 20240118 | 185800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 36 | 20240118 | 185700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 37 | 20240118 | 185600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 38 | 20240118 | 185500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 39 | 20240118 | 185400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 40 | 20240118 | 185300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 41 | 20240118 | 185200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 42 | 20240118 | 185100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 43 | 20240118 | 185000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 44 | 20240118 | 184900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 45 | 20240118 | 184800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 46 | 20240118 | 184700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 47 | 20240118 | 184600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 48 | 20240118 | 184500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 49 | 20240118 | 184400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 50 | 20240118 | 184300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 51 | 20240118 | 184200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 52 | 20240118 | 184100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 53 | 20240118 | 184000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 54 | 20240118 | 183900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 55 | 20240118 | 183800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 56 | 20240118 | 183700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 57 | 20240118 | 183600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 58 | 20240118 | 183500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 59 | 20240118 | 183400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 60 | 20240118 | 183300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 61 | 20240118 | 183200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 62 | 20240118 | 183100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 63 | 20240118 | 183000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 64 | 20240118 | 182900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 65 | 20240118 | 182800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 66 | 20240118 | 182700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 67 | 20240118 | 182600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 68 | 20240118 | 182500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 69 | 20240118 | 182400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 70 | 20240118 | 182300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 71 | 20240118 | 182200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 72 | 20240118 | 182100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 73 | 20240118 | 182000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 74 | 20240118 | 181900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 75 | 20240118 | 181800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 76 | 20240118 | 181700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 77 | 20240118 | 181600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 78 | 20240118 | 181500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 79 | 20240118 | 181400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 80 | 20240118 | 181300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 81 | 20240118 | 181200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 82 | 20240118 | 181100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 83 | 20240118 | 181000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 84 | 20240118 | 180900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 85 | 20240118 | 180800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 86 | 20240118 | 180700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 87 | 20240118 | 180600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 88 | 20240118 | 180500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 89 | 20240118 | 180400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 90 | 20240118 | 180300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 91 | 20240118 | 180200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 92 | 20240118 | 180100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 93 | 20240118 | 180000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 94 | 20240118 | 175900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 95 | 20240118 | 175800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 96 | 20240118 | 175700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 97 | 20240118 | 175600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 98 | 20240118 | 175500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 99 | 20240118 | 175400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 100 | 20240118 | 175300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 101 | 20240118 | 175200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 102 | 20240118 | 175100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 103 | 20240118 | 175000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 104 | 20240118 | 174900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 105 | 20240118 | 174800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 106 | 20240118 | 174700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 107 | 20240118 | 174600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 108 | 20240118 | 174500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 109 | 20240118 | 174400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 110 | 20240118 | 174300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 111 | 20240118 | 174200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 112 | 20240118 | 174100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 113 | 20240118 | 174000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 114 | 20240118 | 173900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 115 | 20240118 | 173800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 116 | 20240118 | 173700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 117 | 20240118 | 173600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 118 | 20240118 | 173500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 119 | 20240118 | 173400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 120 | 20240118 | 173300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 121 | 20240118 | 173200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 122 | 20240118 | 173100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 123 | 20240118 | 173000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 124 | 20240118 | 172900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 125 | 20240118 | 172800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 126 | 20240118 | 172700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 127 | 20240118 | 172600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 128 | 20240118 | 172500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 129 | 20240118 | 172400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 130 | 20240118 | 172300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 131 | 20240118 | 172200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 132 | 20240118 | 172100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 133 | 20240118 | 172000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 134 | 20240118 | 171900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 135 | 20240118 | 171800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 136 | 20240118 | 171700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 137 | 20240118 | 171600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 138 | 20240118 | 171500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 139 | 20240118 | 171400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 140 | 20240118 | 171300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 141 | 20240118 | 171200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 142 | 20240118 | 171100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 143 | 20240118 | 171000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 144 | 20240118 | 170900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 145 | 20240118 | 170800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 146 | 20240118 | 170700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 147 | 20240118 | 170600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 148 | 20240118 | 170500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 149 | 20240118 | 170400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 150 | 20240118 | 170300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 151 | 20240118 | 170200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 152 | 20240118 | 170100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 153 | 20240118 | 170000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 154 | 20240118 | 165900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 155 | 20240118 | 165800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 156 | 20240118 | 165700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 157 | 20240118 | 165600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 158 | 20240118 | 165500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 159 | 20240118 | 165400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 160 | 20240118 | 165300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 161 | 20240118 | 165200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 162 | 20240118 | 165100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 163 | 20240118 | 165000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 164 | 20240118 | 164900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 165 | 20240118 | 164800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 166 | 20240118 | 164700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 167 | 20240118 | 164600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 168 | 20240118 | 164500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 169 | 20240118 | 164400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 170 | 20240118 | 164300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 171 | 20240118 | 164200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 172 | 20240118 | 164100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 173 | 20240118 | 164000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 174 | 20240118 | 163900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 175 | 20240118 | 163800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 176 | 20240118 | 163700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 177 | 20240118 | 163600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 178 | 20240118 | 163500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 179 | 20240118 | 163400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 180 | 20240118 | 163300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 181 | 20240118 | 163200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 182 | 20240118 | 163100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 183 | 20240118 | 163000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 184 | 20240118 | 162900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 185 | 20240118 | 162800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 186 | 20240118 | 162700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 187 | 20240118 | 162600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 188 | 20240118 | 162500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 189 | 20240118 | 162400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 190 | 20240118 | 162300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 191 | 20240118 | 162200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 192 | 20240118 | 162100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 193 | 20240118 | 162000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 194 | 20240118 | 161900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 195 | 20240118 | 161800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 196 | 20240118 | 161700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 197 | 20240118 | 161600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 198 | 20240118 | 161500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 199 | 20240118 | 161400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 200 | 20240118 | 161300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 201 | 20240118 | 161200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 202 | 20240118 | 161100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 203 | 20240118 | 161000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 204 | 20240118 | 160900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 205 | 20240118 | 160800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 206 | 20240118 | 160700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 207 | 20240118 | 160600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 208 | 20240118 | 160500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 209 | 20240118 | 160400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 210 | 20240118 | 160300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 211 | 20240118 | 160200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 212 | 20240118 | 160100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 213 | 20240118 | 160000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 214 | 20240118 | 155900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 215 | 20240118 | 155800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 216 | 20240118 | 155700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 217 | 20240118 | 155600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 218 | 20240118 | 155500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 219 | 20240118 | 155400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 220 | 20240118 | 155300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 221 | 20240118 | 155200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 222 | 20240118 | 155100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 223 | 20240118 | 155000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 224 | 20240118 | 154900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 225 | 20240118 | 154800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 226 | 20240118 | 154700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 227 | 20240118 | 154600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 228 | 20240118 | 154500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 229 | 20240118 | 154400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 230 | 20240118 | 154300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 231 | 20240118 | 154200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 232 | 20240118 | 154100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 233 | 20240118 | 154000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 234 | 20240118 | 153900 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 235 | 20240118 | 153800 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 236 | 20240118 | 153700 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 237 | 20240118 | 153600 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 238 | 20240118 | 153500 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 239 | 20240118 | 153400 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 240 | 20240118 | 153300 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 241 | 20240118 | 153200 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 0 |
| 242 | 20240118 | 153100 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 243 | 20240118 | 153000 | 2690311640 | 12940 | 12940 | 12940 | 12940 | 1299 |
| 244 | 20240118 | 152900 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 245 | 20240118 | 152800 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 246 | 20240118 | 152700 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 247 | 20240118 | 152600 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 248 | 20240118 | 152500 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 249 | 20240118 | 152400 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 250 | 20240118 | 152300 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 251 | 20240118 | 152200 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 252 | 20240118 | 152100 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 253 | 20240118 | 152000 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 0 |
| 254 | 20240118 | 151900 | 2673502580 | 12930 | 12930 | 12930 | 12930 | 757 |
| 255 | 20240118 | 151800 | 2663714570 | 12930 | 12910 | 12930 | 12910 | 134 |
| 256 | 20240118 | 151700 | 2661982690 | 12910 | 12920 | 12930 | 12910 | 135 |
| 257 | 20240118 | 151600 | 2660238620 | 12920 | 12940 | 12940 | 12920 | 351 |
| 258 | 20240118 | 151500 | 2655698890 | 12930 | 12930 | 12940 | 12930 | 545 |
| 259 | 20240118 | 151400 | 2648650350 | 12930 | 12930 | 12930 | 12930 | 84 |
| 260 | 20240118 | 151300 | 2647564230 | 12930 | 12930 | 12930 | 12920 | 1191 |
| 261 | 20240118 | 151200 | 2632170800 | 12930 | 12920 | 12930 | 12920 | 342 |
| 262 | 20240118 | 151100 | 2627751560 | 12920 | 12910 | 12920 | 12910 | 253 |
| 263 | 20240118 | 151000 | 2624483790 | 12910 | 12900 | 12910 | 12900 | 449 |
| 264 | 20240118 | 150900 | 2618690560 | 12910 | 12920 | 12920 | 12910 | 295 |
| 265 | 20240118 | 150800 | 2614880920 | 12910 | 12900 | 12910 | 12900 | 1688 |
| 266 | 20240118 | 150700 | 2593095330 | 12890 | 12890 | 12900 | 12890 | 705 |
| 267 | 20240118 | 150600 | 2584007280 | 12890 | 12890 | 12900 | 12890 | 228 |
| 268 | 20240118 | 150500 | 2581067760 | 12890 | 12900 | 12900 | 12890 | 901 |
| 269 | 20240118 | 150400 | 2569448380 | 12910 | 12900 | 12930 | 12900 | 284 |
| 270 | 20240118 | 150300 | 2565782310 | 12930 | 12940 | 12940 | 12900 | 1031 |
| 271 | 20240118 | 150200 | 2552459690 | 12940 | 12930 | 12940 | 12930 | 555 |
| 272 | 20240118 | 150100 | 2545281680 | 12940 | 12940 | 12940 | 12940 | 153 |
| 273 | 20240118 | 150000 | 2543301860 | 12940 | 12920 | 12940 | 12920 | 196 |
| 274 | 20240118 | 145900 | 2540765660 | 12920 | 12930 | 12930 | 12920 | 335 |
| 275 | 20240118 | 145800 | 2536434640 | 12920 | 12930 | 12930 | 12920 | 317 |
| 276 | 20240118 | 145700 | 2532336410 | 12930 | 12930 | 12930 | 12930 | 113 |
| 277 | 20240118 | 145600 | 2530875320 | 12930 | 12930 | 12930 | 12930 | 143 |
| 278 | 20240118 | 145500 | 2529026330 | 12930 | 12930 | 12930 | 12930 | 694 |
| 279 | 20240118 | 145400 | 2520052910 | 12930 | 12940 | 12940 | 12930 | 271 |
| 280 | 20240118 | 145300 | 2516547750 | 12930 | 12950 | 12950 | 12930 | 834 |
| 281 | 20240118 | 145200 | 2505749910 | 12950 | 12950 | 12950 | 12950 | 88 |
| 282 | 20240118 | 145100 | 2504610310 | 12950 | 12940 | 12950 | 12940 | 178 |
| 283 | 20240118 | 145000 | 2502305870 | 12950 | 12950 | 12950 | 12950 | 430 |
| 284 | 20240118 | 144900 | 2496737370 | 12950 | 12950 | 12950 | 12950 | 204 |
| 285 | 20240118 | 144800 | 2494095570 | 12950 | 12940 | 12950 | 12940 | 257 |
| 286 | 20240118 | 144700 | 2490767430 | 12940 | 12940 | 12950 | 12940 | 342 |
| 287 | 20240118 | 144600 | 2486339470 | 12940 | 12950 | 12950 | 12940 | 186 |
| 288 | 20240118 | 144500 | 2483931400 | 12940 | 12950 | 12950 | 12940 | 312 |
| 289 | 20240118 | 144400 | 2479892400 | 12950 | 12950 | 12950 | 12940 | 512 |
| 290 | 20240118 | 144300 | 2473264000 | 12940 | 12950 | 12950 | 12940 | 224 |
| 291 | 20240118 | 144200 | 2470363400 | 12950 | 12950 | 12950 | 12940 | 172 |
| 292 | 20240118 | 144100 | 2468136180 | 12950 | 12950 | 12950 | 12950 | 53 |
| 293 | 20240118 | 144000 | 2467449830 | 12950 | 12940 | 12950 | 12930 | 225 |
| 294 | 20240118 | 143900 | 2464538730 | 12950 | 12950 | 12950 | 12940 | 420 |
| 295 | 20240118 | 143800 | 2459099740 | 12940 | 12940 | 12940 | 12940 | 215 |
| 296 | 20240118 | 143700 | 2456317640 | 12940 | 12950 | 12950 | 12940 | 171 |
| 297 | 20240118 | 143600 | 2454103780 | 12940 | 12940 | 12940 | 12940 | 100 |
| 298 | 20240118 | 143500 | 2452809780 | 12940 | 12940 | 12950 | 12940 | 153 |
| 299 | 20240118 | 143400 | 2450829430 | 12950 | 12950 | 12950 | 12940 | 263 |
| 300 | 20240118 | 143300 | 2447425080 | 12950 | 12940 | 12950 | 12940 | 543 |
| 301 | 20240118 | 143200 | 2440397320 | 12940 | 12950 | 12950 | 12940 | 163 |
| 302 | 20240118 | 143100 | 2438287500 | 12950 | 12950 | 12950 | 12950 | 243 |
| 303 | 20240118 | 143000 | 2435140650 | 12950 | 12940 | 12950 | 12900 | 597 |
| 304 | 20240118 | 142900 | 2427430300 | 12950 | 12940 | 12950 | 12940 | 150 |
| 305 | 20240118 | 142800 | 2425488160 | 12940 | 12940 | 12950 | 12940 | 234 |
| 306 | 20240118 | 142700 | 2422458260 | 12940 | 12950 | 12950 | 12940 | 71 |
| 307 | 20240118 | 142600 | 2421538990 | 12940 | 12950 | 12950 | 12940 | 209 |
| 308 | 20240118 | 142500 | 2418832590 | 12950 | 12950 | 12950 | 12950 | 134 |
| 309 | 20240118 | 142400 | 2417097290 | 12950 | 12950 | 12950 | 12950 | 166 |
| 310 | 20240118 | 142300 | 2414947590 | 12950 | 12950 | 12950 | 12950 | 193 |
| 311 | 20240118 | 142200 | 2412448240 | 12950 | 12950 | 12950 | 12950 | 119 |
| 312 | 20240118 | 142100 | 2410907190 | 12950 | 12940 | 12950 | 12940 | 205 |
| 313 | 20240118 | 142000 | 2408253250 | 12940 | 12870 | 12940 | 12870 | 849 |
| 314 | 20240118 | 141900 | 2397319630 | 12880 | 12930 | 12930 | 12880 | 160 |
| 315 | 20240118 | 141800 | 2395256180 | 12950 | 12940 | 12950 | 12890 | 821 |
| 316 | 20240118 | 141700 | 2384653220 | 12960 | 12960 | 12960 | 12960 | 113 |
| 317 | 20240118 | 141600 | 2383188740 | 12960 | 12940 | 12960 | 12940 | 173 |
| 318 | 20240118 | 141500 | 2380947840 | 12940 | 12910 | 12940 | 12900 | 365 |
| 319 | 20240118 | 141400 | 2376234150 | 12940 | 12940 | 12960 | 12940 | 1113 |
| 320 | 20240118 | 141300 | 2361830870 | 12930 | 12950 | 12960 | 12930 | 711 |
| 321 | 20240118 | 141200 | 2352627010 | 12950 | 12950 | 12950 | 12950 | 110 |
| 322 | 20240118 | 141100 | 2351202510 | 12950 | 12950 | 12950 | 12950 | 281 |
| 323 | 20240118 | 141000 | 2347563560 | 12950 | 12950 | 12960 | 12950 | 496 |
| 324 | 20240118 | 140900 | 2341139760 | 12950 | 12940 | 12950 | 12930 | 190 |
| 325 | 20240118 | 140800 | 2338680600 | 12940 | 12930 | 12940 | 12930 | 480 |
| 326 | 20240118 | 140700 | 2332469820 | 12930 | 12920 | 12930 | 12920 | 967 |
| 327 | 20240118 | 140600 | 2319972720 | 12910 | 12930 | 12930 | 12910 | 226 |
| 328 | 20240118 | 140500 | 2317051180 | 12930 | 12930 | 12930 | 12930 | 219 |
| 329 | 20240118 | 140400 | 2314219510 | 12930 | 12930 | 12930 | 12930 | 453 |
| 330 | 20240118 | 140300 | 2308362220 | 12930 | 12930 | 12930 | 12930 | 334 |
| 331 | 20240118 | 140200 | 2304043600 | 12930 | 12880 | 12940 | 12880 | 1082 |
| 332 | 20240118 | 140100 | 2290087370 | 12890 | 12880 | 12890 | 12880 | 231 |
| 333 | 20240118 | 140000 | 2287110150 | 12880 | 12890 | 12890 | 12880 | 187 |
| 334 | 20240118 | 135900 | 2284700450 | 12880 | 12880 | 12880 | 12870 | 263 |
| 335 | 20240118 | 135800 | 2281313210 | 12880 | 12880 | 12890 | 12880 | 577 |
| 336 | 20240118 | 135700 | 2273880920 | 12870 | 12870 | 12870 | 12870 | 105 |
| 337 | 20240118 | 135600 | 2272529570 | 12880 | 12870 | 12880 | 12870 | 148 |
| 338 | 20240118 | 135500 | 2270624210 | 12880 | 12870 | 12880 | 12850 | 248 |
| 339 | 20240118 | 135400 | 2267433550 | 12870 | 12870 | 12870 | 12870 | 156 |
| 340 | 20240118 | 135300 | 2265425830 | 12870 | 12880 | 12880 | 12860 | 783 |
| 341 | 20240118 | 135200 | 2255353490 | 12860 | 12830 | 12870 | 12830 | 969 |
| 342 | 20240118 | 135100 | 2242898800 | 12810 | 12830 | 12830 | 12800 | 2981 |
| 343 | 20240118 | 135000 | 2204698330 | 12840 | 12850 | 12850 | 12840 | 892 |
| 344 | 20240118 | 134900 | 2193237480 | 12860 | 12840 | 12860 | 12840 | 506 |
| 345 | 20240118 | 134800 | 2186735980 | 12850 | 12850 | 12880 | 12850 | 864 |
| 346 | 20240118 | 134700 | 2175630220 | 12850 | 12870 | 12890 | 12850 | 1145 |
| 347 | 20240118 | 134600 | 2160912990 | 12900 | 12900 | 12900 | 12870 | 241 |
| 348 | 20240118 | 134500 | 2157807060 | 12870 | 12870 | 12870 | 12860 | 177 |
| 349 | 20240118 | 134400 | 2155529130 | 12900 | 12900 | 12900 | 12900 | 60 |
| 350 | 20240118 | 134300 | 2154755130 | 12920 | 12880 | 12920 | 12870 | 441 |
| 351 | 20240118 | 134200 | 2149072310 | 12920 | 12900 | 12920 | 12870 | 2386 |
| 352 | 20240118 | 134100 | 2118319640 | 12900 | 12920 | 12950 | 12900 | 2534 |
| 353 | 20240118 | 134000 | 2085603910 | 12920 | 12920 | 12960 | 12920 | 108 |
| 354 | 20240118 | 133900 | 2084206150 | 12920 | 12930 | 12960 | 12920 | 237 |
| 355 | 20240118 | 133800 | 2081140340 | 12960 | 12930 | 12960 | 12930 | 713 |
| 356 | 20240118 | 133700 | 2071918220 | 12940 | 12940 | 12940 | 12940 | 60 |
| 357 | 20240118 | 133600 | 2071141820 | 12930 | 12940 | 12940 | 12930 | 343 |
| 358 | 20240118 | 133500 | 2066705420 | 12940 | 12960 | 12970 | 12940 | 1913 |
| 359 | 20240118 | 133400 | 2041925650 | 12950 | 12960 | 12960 | 12950 | 677 |
| 360 | 20240118 | 133300 | 2033153260 | 12960 | 12960 | 12960 | 12960 | 131 |
| 361 | 20240118 | 133200 | 2031455500 | 12960 | 12960 | 12960 | 12960 | 97 |
| 362 | 20240118 | 133100 | 2030198380 | 12960 | 12960 | 12960 | 12960 | 141 |
| 363 | 20240118 | 133000 | 2028371020 | 12960 | 12930 | 12960 | 12930 | 310 |
| 364 | 20240118 | 132900 | 2024360920 | 12930 | 12960 | 12960 | 12930 | 146 |
| 365 | 20240118 | 132800 | 2022468910 | 12940 | 12970 | 12970 | 12940 | 130 |
| 366 | 20240118 | 132700 | 2020784910 | 12970 | 12970 | 12970 | 12970 | 80 |
| 367 | 20240118 | 132600 | 2019747310 | 12940 | 12960 | 12970 | 12940 | 547 |
| 368 | 20240118 | 132500 | 2012657430 | 12960 | 12960 | 12960 | 12960 | 10 |
| 369 | 20240118 | 132400 | 2012527830 | 12960 | 12960 | 12960 | 12960 | 105 |
| 370 | 20240118 | 132300 | 2011167030 | 12940 | 12940 | 12940 | 12940 | 120 |
| 371 | 20240118 | 132200 | 2009614230 | 12940 | 12950 | 12960 | 12940 | 1295 |
| 372 | 20240118 | 132100 | 1992835980 | 12950 | 12950 | 12950 | 12950 | 212 |
| 373 | 20240118 | 132000 | 1990090580 | 12940 | 12960 | 12960 | 12940 | 369 |
| 374 | 20240118 | 131900 | 1985315680 | 12960 | 12960 | 12960 | 12960 | 81 |
| 375 | 20240118 | 131800 | 1984265920 | 12940 | 12940 | 12940 | 12940 | 161 |
| 376 | 20240118 | 131700 | 1982182580 | 12980 | 12980 | 12980 | 12980 | 0 |
| 377 | 20240118 | 131600 | 1982182580 | 12980 | 12980 | 12980 | 12950 | 488 |
| 378 | 20240118 | 131500 | 1975860190 | 12960 | 12970 | 12970 | 12960 | 86 |
| 379 | 20240118 | 131400 | 1974744920 | 12970 | 12960 | 12970 | 12960 | 213 |
| 380 | 20240118 | 131300 | 1971982320 | 12950 | 12950 | 12950 | 12950 | 30 |
| 381 | 20240118 | 131200 | 1971593820 | 12950 | 12950 | 12950 | 12950 | 5 |
| 382 | 20240118 | 131100 | 1971529070 | 12950 | 12950 | 12960 | 12950 | 660 |
| 383 | 20240118 | 131000 | 1962981260 | 12940 | 12940 | 12940 | 12940 | 412 |
| 384 | 20240118 | 130900 | 1957649980 | 12940 | 12940 | 12950 | 12940 | 595 |
| 385 | 20240118 | 130800 | 1949949870 | 12940 | 12940 | 12940 | 12930 | 24 |
| 386 | 20240118 | 130700 | 1949639360 | 12940 | 12940 | 12940 | 12940 | 51 |
| 387 | 20240118 | 130600 | 1948979420 | 12930 | 12940 | 12940 | 12930 | 90 |
| 388 | 20240118 | 130500 | 1947814910 | 12930 | 12930 | 12930 | 12930 | 138 |
| 389 | 20240118 | 130400 | 1946030570 | 12940 | 12930 | 12940 | 12930 | 188 |
| 390 | 20240118 | 130300 | 1943597920 | 12930 | 12930 | 12930 | 12930 | 377 |
| 391 | 20240118 | 130200 | 1938723310 | 12930 | 12930 | 12930 | 12930 | 12 |
| 392 | 20240118 | 130100 | 1938568150 | 12930 | 12930 | 12930 | 12930 | 82 |
| 393 | 20240118 | 130000 | 1937507890 | 12920 | 12920 | 12920 | 12920 | 0 |
| 394 | 20240118 | 125900 | 1937507890 | 12920 | 12920 | 12940 | 12920 | 84 |
| 395 | 20240118 | 125800 | 1936420990 | 12940 | 12940 | 12940 | 12940 | 1 |
| 396 | 20240118 | 125700 | 1936408050 | 12940 | 12940 | 12940 | 12940 | 1 |
| 397 | 20240118 | 125600 | 1936395110 | 12940 | 12920 | 12940 | 12920 | 118 |
| 398 | 20240118 | 125500 | 1934868930 | 12920 | 12920 | 12920 | 12920 | 12 |
| 399 | 20240118 | 125400 | 1934713890 | 12940 | 12940 | 12940 | 12940 | 80 |
| 400 | 20240118 | 125300 | 1933678690 | 12950 | 12950 | 12950 | 12950 | 0 |
| 401 | 20240118 | 125200 | 1933678690 | 12950 | 12950 | 12950 | 12950 | 0 |
| 402 | 20240118 | 125100 | 1933678690 | 12950 | 12940 | 12950 | 12910 | 425 |
| 403 | 20240118 | 125000 | 1928179480 | 12950 | 12950 | 12950 | 12950 | 0 |
| 404 | 20240118 | 124900 | 1928179480 | 12950 | 12950 | 12950 | 12950 | 82 |
| 405 | 20240118 | 124800 | 1927117580 | 12950 | 12950 | 12950 | 12950 | 3 |
| 406 | 20240118 | 124700 | 1927078730 | 12950 | 12960 | 12960 | 12950 | 485 |
| 407 | 20240118 | 124600 | 1920793170 | 12950 | 12950 | 12950 | 12950 | 0 |
| 408 | 20240118 | 124500 | 1920793170 | 12950 | 12950 | 12950 | 12950 | 50 |
| 409 | 20240118 | 124400 | 1920145670 | 12950 | 12950 | 12950 | 12950 | 24 |
| 410 | 20240118 | 124300 | 1919834870 | 12910 | 12950 | 12950 | 12910 | 488 |
| 411 | 20240118 | 124200 | 1913533340 | 12960 | 12960 | 12960 | 12960 | 81 |
| 412 | 20240118 | 124100 | 1912483580 | 12970 | 12970 | 12970 | 12970 | 0 |
| 413 | 20240118 | 124000 | 1912483580 | 12970 | 12960 | 12970 | 12960 | 22 |
| 414 | 20240118 | 123900 | 1912198250 | 12970 | 12960 | 12970 | 12960 | 88 |
| 415 | 20240118 | 123800 | 1911056930 | 12960 | 12970 | 12970 | 12960 | 88 |
| 416 | 20240118 | 123700 | 1909916030 | 12970 | 12970 | 12970 | 12970 | 131 |
| 417 | 20240118 | 123600 | 1908216960 | 12960 | 12970 | 12970 | 12960 | 33 |
| 418 | 20240118 | 123500 | 1907789100 | 12970 | 12980 | 12980 | 12970 | 155 |
| 419 | 20240118 | 123400 | 1905777650 | 12980 | 12970 | 12980 | 12970 | 83 |
| 420 | 20240118 | 123300 | 1904700330 | 12980 | 12980 | 12980 | 12980 | 201 |
| 421 | 20240118 | 123200 | 1902091350 | 12970 | 12970 | 12970 | 12970 | 284 |
| 422 | 20240118 | 123100 | 1898407870 | 12930 | 12970 | 12980 | 12930 | 1223 |
| 423 | 20240118 | 123000 | 1882541150 | 12970 | 12970 | 12970 | 12970 | 10 |
| 424 | 20240118 | 122900 | 1882411450 | 12980 | 12970 | 12980 | 12970 | 969 |
| 425 | 20240118 | 122800 | 1869834930 | 12970 | 12970 | 12970 | 12970 | 70 |
| 426 | 20240118 | 122700 | 1868927030 | 12980 | 12960 | 12980 | 12960 | 1567 |
| 427 | 20240118 | 122600 | 1848600980 | 12950 | 12950 | 12950 | 12950 | 0 |
| 428 | 20240118 | 122500 | 1848600980 | 12950 | 12940 | 12950 | 12940 | 492 |
| 429 | 20240118 | 122400 | 1842229950 | 12940 | 12940 | 12940 | 12940 | 190 |
| 430 | 20240118 | 122300 | 1839771350 | 12940 | 12940 | 12940 | 12940 | 50 |
| 431 | 20240118 | 122200 | 1839124350 | 12940 | 12930 | 12940 | 12930 | 221 |
| 432 | 20240118 | 122100 | 1836266770 | 12930 | 12930 | 12930 | 12930 | 140 |
| 433 | 20240118 | 122000 | 1834456570 | 12910 | 12920 | 12920 | 12910 | 401 |
| 434 | 20240118 | 121900 | 1829279650 | 12920 | 12930 | 12930 | 12910 | 846 |
| 435 | 20240118 | 121800 | 1818347590 | 12930 | 12930 | 12930 | 12930 | 83 |
| 436 | 20240118 | 121700 | 1817274400 | 12930 | 12930 | 12930 | 12930 | 82 |
| 437 | 20240118 | 121600 | 1816214140 | 12920 | 12920 | 12920 | 12920 | 9 |
| 438 | 20240118 | 121500 | 1816097860 | 12930 | 12930 | 12930 | 12930 | 2 |
| 439 | 20240118 | 121400 | 1816072000 | 12930 | 12930 | 12930 | 12930 | 81 |
| 440 | 20240118 | 121300 | 1815024670 | 12940 | 12940 | 12940 | 12940 | 21 |
| 441 | 20240118 | 121200 | 1814752930 | 12940 | 12940 | 12940 | 12940 | 80 |
| 442 | 20240118 | 121100 | 1813717730 | 12920 | 12920 | 12920 | 12920 | 84 |
| 443 | 20240118 | 121000 | 1812632450 | 12930 | 12930 | 12930 | 12930 | 27 |
| 444 | 20240118 | 120900 | 1812283340 | 12930 | 12920 | 12930 | 12920 | 70 |
| 445 | 20240118 | 120800 | 1811378740 | 12900 | 12930 | 12930 | 12900 | 161 |
| 446 | 20240118 | 120700 | 1809301690 | 12930 | 12900 | 12940 | 12890 | 283 |
| 447 | 20240118 | 120600 | 1805649120 | 12950 | 12900 | 12950 | 12900 | 22 |
| 448 | 20240118 | 120500 | 1805365270 | 12900 | 12900 | 12900 | 12900 | 100 |
| 449 | 20240118 | 120400 | 1804075270 | 12900 | 12890 | 12900 | 12890 | 1994 |
| 450 | 20240118 | 120300 | 1778370890 | 12880 | 12880 | 12880 | 12880 | 282 |
| 451 | 20240118 | 120200 | 1774738730 | 12880 | 12890 | 12890 | 12880 | 640 |
| 452 | 20240118 | 120100 | 1766492420 | 12890 | 12920 | 12920 | 12890 | 498 |
| 453 | 20240118 | 120000 | 1760065420 | 12910 | 12940 | 12950 | 12910 | 1378 |
| 454 | 20240118 | 115900 | 1742271340 | 12940 | 12920 | 12940 | 12920 | 185 |
| 455 | 20240118 | 115800 | 1739879520 | 12920 | 12920 | 12920 | 12920 | 649 |
| 456 | 20240118 | 115700 | 1731494440 | 12930 | 12940 | 12940 | 12930 | 598 |
| 457 | 20240118 | 115600 | 1723761130 | 12930 | 12940 | 12940 | 12930 | 596 |
| 458 | 20240118 | 115500 | 1716049700 | 12960 | 12940 | 12960 | 12940 | 82 |
| 459 | 20240118 | 115400 | 1714987000 | 12960 | 12950 | 12960 | 12950 | 1054 |
| 460 | 20240118 | 115300 | 1701330780 | 12950 | 12940 | 12950 | 12940 | 116 |
| 461 | 20240118 | 115200 | 1699828930 | 12950 | 12930 | 12950 | 12930 | 57 |
| 462 | 20240118 | 115100 | 1699091600 | 12920 | 12950 | 12950 | 12920 | 113 |
| 463 | 20240118 | 115000 | 1697631610 | 12920 | 12950 | 12950 | 12920 | 585 |
| 464 | 20240118 | 114900 | 1690070980 | 12920 | 12920 | 12920 | 12920 | 111 |
| 465 | 20240118 | 114800 | 1688636860 | 12910 | 12960 | 12960 | 12910 | 2 |
| 466 | 20240118 | 114700 | 1688610990 | 12960 | 12910 | 12960 | 12900 | 434 |
| 467 | 20240118 | 114600 | 1683006930 | 12900 | 12950 | 12950 | 12900 | 120 |
| 468 | 20240118 | 114500 | 1681456640 | 12960 | 12920 | 12960 | 12920 | 89 |
| 469 | 20240118 | 114400 | 1680305270 | 12920 | 12950 | 12950 | 12920 | 108 |
| 470 | 20240118 | 114300 | 1678907510 | 12970 | 12970 | 12970 | 12970 | 306 |
| 471 | 20240118 | 114200 | 1674938690 | 12970 | 12920 | 12970 | 12920 | 82 |
| 472 | 20240118 | 114100 | 1673875200 | 12920 | 12920 | 12920 | 12920 | 110 |
| 473 | 20240118 | 114000 | 1672454000 | 12920 | 12970 | 12970 | 12920 | 1063 |
| 474 | 20240118 | 113900 | 1658707150 | 12980 | 12980 | 12980 | 12980 | 0 |
| 475 | 20240118 | 113800 | 1658707150 | 12980 | 12980 | 12980 | 12980 | 17 |
| 476 | 20240118 | 113700 | 1658486490 | 12960 | 12970 | 12980 | 12960 | 426 |
| 477 | 20240118 | 113600 | 1652962290 | 12960 | 12960 | 12960 | 12960 | 0 |
| 478 | 20240118 | 113500 | 1652962290 | 12960 | 12960 | 12970 | 12960 | 181 |
| 479 | 20240118 | 113400 | 1650614950 | 12960 | 12950 | 12960 | 12950 | 13 |
| 480 | 20240118 | 113300 | 1650446490 | 12950 | 12960 | 12960 | 12950 | 319 |
| 481 | 20240118 | 113200 | 1646315250 | 12960 | 12970 | 12970 | 12960 | 135 |
| 482 | 20240118 | 113100 | 1644564350 | 12970 | 12980 | 12980 | 12970 | 673 |
| 483 | 20240118 | 113000 | 1635829310 | 12980 | 12960 | 12980 | 12960 | 1830 |
| 484 | 20240118 | 112900 | 1612096030 | 12970 | 12920 | 12970 | 12920 | 1546 |
| 485 | 20240118 | 112800 | 1592087990 | 12920 | 12900 | 12920 | 12860 | 97 |
| 486 | 20240118 | 112700 | 1590836920 | 12900 | 12860 | 12900 | 12860 | 457 |
| 487 | 20240118 | 112600 | 1584957100 | 12860 | 12930 | 12930 | 12850 | 8620 |
| 488 | 20240118 | 112500 | 1474127190 | 12940 | 12910 | 12940 | 12880 | 1925 |
| 489 | 20240118 | 112400 | 1449278550 | 12940 | 12950 | 12950 | 12910 | 376 |
| 490 | 20240118 | 112300 | 1444417920 | 12960 | 12960 | 12960 | 12950 | 637 |
| 491 | 20240118 | 112200 | 1436166100 | 12970 | 12970 | 12970 | 12970 | 83 |
| 492 | 20240118 | 112100 | 1435089590 | 12960 | 12960 | 12970 | 12960 | 231 |
| 493 | 20240118 | 112000 | 1432095180 | 12960 | 12940 | 12970 | 12940 | 583 |
| 494 | 20240118 | 111900 | 1424543000 | 12940 | 12940 | 12950 | 12930 | 57 |
| 495 | 20240118 | 111800 | 1423805900 | 12940 | 12960 | 12960 | 12940 | 369 |
| 496 | 20240118 | 111700 | 1419027140 | 12960 | 12960 | 12960 | 12960 | 102 |
| 497 | 20240118 | 111600 | 1417705220 | 12960 | 12940 | 12960 | 12930 | 909 |
| 498 | 20240118 | 111500 | 1405946810 | 12940 | 12940 | 12940 | 12930 | 208 |
| 499 | 20240118 | 111400 | 1403255340 | 12940 | 12950 | 12950 | 12940 | 6 |
| 500 | 20240118 | 111300 | 1403177690 | 12960 | 12960 | 12960 | 12960 | 106 |
| 501 | 20240118 | 111200 | 1401803930 | 12960 | 12970 | 12980 | 12910 | 344 |
| 502 | 20240118 | 111100 | 1397345340 | 12910 | 12910 | 12980 | 12900 | 348 |
| 503 | 20240118 | 111000 | 1392854820 | 12900 | 12920 | 12920 | 12900 | 2269 |
| 504 | 20240118 | 110900 | 1363572870 | 12920 | 12940 | 12940 | 12920 | 1526 |
| 505 | 20240118 | 110800 | 1343840890 | 12940 | 12950 | 12950 | 12940 | 252 |
| 506 | 20240118 | 110700 | 1340577740 | 12980 | 12980 | 12980 | 12980 | 85 |
| 507 | 20240118 | 110600 | 1339474440 | 12950 | 12960 | 12960 | 12950 | 309 |
| 508 | 20240118 | 110500 | 1335472200 | 12960 | 12950 | 12960 | 12940 | 588 |
| 509 | 20240118 | 110400 | 1327860090 | 12950 | 12950 | 13000 | 12950 | 2141 |
| 510 | 20240118 | 110300 | 1300133580 | 12950 | 13000 | 13000 | 12950 | 2721 |
| 511 | 20240118 | 110200 | 1264865710 | 13000 | 13000 | 13000 | 12960 | 582 |
| 512 | 20240118 | 110100 | 1257316390 | 13000 | 13030 | 13030 | 13000 | 417 |
| 513 | 20240118 | 110000 | 1251895120 | 13030 | 13010 | 13030 | 13010 | 231 |
| 514 | 20240118 | 105900 | 1248889790 | 13030 | 13030 | 13030 | 13020 | 463 |
| 515 | 20240118 | 105800 | 1242857100 | 13010 | 13010 | 13010 | 13010 | 1 |
| 516 | 20240118 | 105700 | 1242844090 | 13030 | 13030 | 13040 | 13030 | 12 |
| 517 | 20240118 | 105600 | 1242687640 | 13000 | 13040 | 13040 | 13000 | 1099 |
| 518 | 20240118 | 105500 | 1228389080 | 13040 | 13010 | 13040 | 12990 | 677 |
| 519 | 20240118 | 105400 | 1219588400 | 13010 | 13010 | 13010 | 13000 | 773 |
| 520 | 20240118 | 105300 | 1209536620 | 13010 | 13010 | 13020 | 13010 | 974 |
| 521 | 20240118 | 105200 | 1196858470 | 13010 | 13040 | 13040 | 13010 | 16 |
| 522 | 20240118 | 105100 | 1196650110 | 13010 | 13040 | 13040 | 13010 | 432 |
| 523 | 20240118 | 105000 | 1191017430 | 13040 | 12980 | 13040 | 12980 | 1055 |
| 524 | 20240118 | 104900 | 1177291650 | 12980 | 12980 | 12980 | 12980 | 713 |
| 525 | 20240118 | 104800 | 1168036910 | 12980 | 13010 | 13010 | 12980 | 243 |
| 526 | 20240118 | 104700 | 1164876160 | 13040 | 13040 | 13040 | 13030 | 37 |
| 527 | 20240118 | 104600 | 1164393780 | 13050 | 12980 | 13050 | 12980 | 704 |
| 528 | 20240118 | 104500 | 1155246340 | 13000 | 13060 | 13060 | 13000 | 579 |
| 529 | 20240118 | 104400 | 1147713150 | 13060 | 13060 | 13070 | 13060 | 497 |
| 530 | 20240118 | 104300 | 1141222270 | 13070 | 13090 | 13090 | 13070 | 528 |
| 531 | 20240118 | 104200 | 1134316930 | 13080 | 13100 | 13100 | 13080 | 531 |
| 532 | 20240118 | 104100 | 1127365630 | 13100 | 13080 | 13100 | 13070 | 2505 |
| 533 | 20240118 | 104000 | 1094573280 | 13080 | 13080 | 13090 | 13080 | 536 |
| 534 | 20240118 | 103900 | 1087560690 | 13080 | 13070 | 13080 | 13070 | 634 |
| 535 | 20240118 | 103800 | 1079269230 | 13070 | 13080 | 13080 | 13070 | 453 |
| 536 | 20240118 | 103700 | 1073344090 | 13080 | 13080 | 13090 | 13060 | 1366 |
| 537 | 20240118 | 103600 | 1055479420 | 13090 | 13090 | 13090 | 13070 | 455 |
| 538 | 20240118 | 103500 | 1049527030 | 13090 | 13070 | 13090 | 13070 | 672 |
| 539 | 20240118 | 103400 | 1040738260 | 13070 | 13060 | 13080 | 13040 | 1464 |
| 540 | 20240118 | 103300 | 1021609940 | 13060 | 13080 | 13080 | 13040 | 936 |
| 541 | 20240118 | 103200 | 1009387590 | 13070 | 13090 | 13100 | 13060 | 1131 |
| 542 | 20240118 | 103100 | 994598750 | 13090 | 13070 | 13090 | 13060 | 3433 |
| 543 | 20240118 | 103000 | 949714240 | 13050 | 13100 | 13100 | 13030 | 4588 |
| 544 | 20240118 | 102900 | 889769130 | 13100 | 12960 | 13100 | 12950 | 11430 |
| 545 | 20240118 | 102800 | 740951440 | 12950 | 12900 | 12960 | 12900 | 2589 |
| 546 | 20240118 | 102700 | 707482930 | 12880 | 12900 | 12900 | 12880 | 904 |
| 547 | 20240118 | 102600 | 695832830 | 12900 | 12910 | 12910 | 12900 | 1614 |
| 548 | 20240118 | 102500 | 675010010 | 12910 | 12870 | 12910 | 12870 | 1946 |
| 549 | 20240118 | 102400 | 649925880 | 12870 | 12860 | 12870 | 12850 | 992 |
| 550 | 20240118 | 102300 | 637166340 | 12860 | 12880 | 12880 | 12860 | 181 |
| 551 | 20240118 | 102200 | 634836790 | 12880 | 12860 | 12890 | 12860 | 409 |
| 552 | 20240118 | 102100 | 629572960 | 12860 | 12860 | 12880 | 12860 | 1119 |
| 553 | 20240118 | 102000 | 615165730 | 12860 | 12850 | 12860 | 12840 | 1325 |
| 554 | 20240118 | 101900 | 598137320 | 12850 | 12850 | 12870 | 12850 | 485 |
| 555 | 20240118 | 101800 | 591904150 | 12840 | 12830 | 12880 | 12830 | 2405 |
| 556 | 20240118 | 101700 | 560992870 | 12840 | 12830 | 12840 | 12800 | 1063 |
| 557 | 20240118 | 101600 | 547367820 | 12830 | 12830 | 12830 | 12820 | 343 |
| 558 | 20240118 | 101500 | 542967320 | 12830 | 12810 | 12840 | 12810 | 371 |
| 559 | 20240118 | 101400 | 538208290 | 12810 | 12760 | 12810 | 12760 | 61 |
| 560 | 20240118 | 101300 | 537427870 | 12740 | 12740 | 12740 | 12740 | 1 |
| 561 | 20240118 | 101200 | 537415130 | 12760 | 12760 | 12760 | 12720 | 51 |
| 562 | 20240118 | 101100 | 536765070 | 12760 | 12730 | 12760 | 12720 | 112 |
| 563 | 20240118 | 101000 | 535338750 | 12730 | 12730 | 12730 | 12730 | 26 |
| 564 | 20240118 | 100900 | 535007770 | 12740 | 12760 | 12760 | 12740 | 805 |
| 565 | 20240118 | 100800 | 524738520 | 12760 | 12770 | 12770 | 12760 | 738 |
| 566 | 20240118 | 100700 | 515315830 | 12780 | 12770 | 12790 | 12770 | 1028 |
| 567 | 20240118 | 100600 | 502177700 | 12760 | 12760 | 12760 | 12730 | 141 |
| 568 | 20240118 | 100500 | 500379400 | 12770 | 12860 | 12860 | 12770 | 1747 |
| 569 | 20240118 | 100400 | 478024900 | 12860 | 12780 | 12870 | 12780 | 2003 |
| 570 | 20240118 | 100300 | 452354190 | 12780 | 12780 | 12810 | 12780 | 2194 |
| 571 | 20240118 | 100200 | 424287360 | 12780 | 12760 | 12780 | 12760 | 2644 |
| 572 | 20240118 | 100100 | 390541760 | 12760 | 12760 | 12760 | 12750 | 140 |
| 573 | 20240118 | 100000 | 388756570 | 12750 | 12750 | 12750 | 12750 | 115 |
| 574 | 20240118 | 095900 | 387290320 | 12750 | 12750 | 12750 | 12750 | 0 |
| 575 | 20240118 | 095800 | 387290320 | 12750 | 12760 | 12760 | 12750 | 687 |
| 576 | 20240118 | 095700 | 378524700 | 12760 | 12700 | 12760 | 12700 | 2800 |
| 577 | 20240118 | 095600 | 342843120 | 12700 | 12710 | 12720 | 12700 | 170 |
| 578 | 20240118 | 095500 | 340683010 | 12710 | 12710 | 12720 | 12710 | 164 |
| 579 | 20240118 | 095400 | 338598420 | 12720 | 12740 | 12740 | 12720 | 261 |
| 580 | 20240118 | 095300 | 335276620 | 12740 | 12750 | 12750 | 12740 | 106 |
| 581 | 20240118 | 095200 | 333926160 | 12740 | 12730 | 12740 | 12730 | 388 |
| 582 | 20240118 | 095100 | 328983160 | 12720 | 12720 | 12720 | 12720 | 239 |
| 583 | 20240118 | 095000 | 325943080 | 12730 | 12720 | 12730 | 12720 | 520 |
| 584 | 20240118 | 094900 | 319326390 | 12720 | 12720 | 12720 | 12720 | 10 |
| 585 | 20240118 | 094800 | 319199190 | 12720 | 12710 | 12720 | 12710 | 123 |
| 586 | 20240118 | 094700 | 317635310 | 12700 | 12690 | 12700 | 12690 | 220 |
| 587 | 20240118 | 094600 | 314842140 | 12690 | 12690 | 12690 | 12690 | 111 |
| 588 | 20240118 | 094500 | 313433550 | 12680 | 12680 | 12680 | 12680 | 0 |
| 589 | 20240118 | 094400 | 313433550 | 12680 | 12720 | 12720 | 12680 | 31 |
| 590 | 20240118 | 094300 | 313040070 | 12720 | 12710 | 12720 | 12710 | 140 |
| 591 | 20240118 | 094200 | 311260270 | 12710 | 12730 | 12730 | 12710 | 112 |
| 592 | 20240118 | 094100 | 309836630 | 12730 | 12710 | 12730 | 12710 | 651 |
| 593 | 20240118 | 094000 | 301554730 | 12700 | 12700 | 12700 | 12700 | 160 |
| 594 | 20240118 | 093900 | 299522730 | 12700 | 12690 | 12700 | 12690 | 466 |
| 595 | 20240118 | 093800 | 293608850 | 12690 | 12690 | 12690 | 12680 | 33 |
| 596 | 20240118 | 093700 | 293190130 | 12690 | 12690 | 12690 | 12690 | 9 |
| 597 | 20240118 | 093600 | 293075920 | 12690 | 12690 | 12690 | 12690 | 0 |
| 598 | 20240118 | 093500 | 293075920 | 12690 | 12710 | 12710 | 12690 | 34 |
| 599 | 20240118 | 093400 | 292644260 | 12720 | 12710 | 12720 | 12700 | 262 |
| 600 | 20240118 | 093300 | 289314270 | 12710 | 12710 | 12710 | 12700 | 665 |
| 601 | 20240118 | 093200 | 280867240 | 12690 | 12690 | 12690 | 12690 | 110 |
| 602 | 20240118 | 093100 | 279471340 | 12690 | 12690 | 12710 | 12690 | 2493 |
| 603 | 20240118 | 093000 | 247812460 | 12690 | 12620 | 12690 | 12620 | 546 |
| 604 | 20240118 | 092900 | 240904230 | 12690 | 12680 | 12690 | 12670 | 1577 |
| 605 | 20240118 | 092800 | 220902980 | 12610 | 12600 | 12670 | 12600 | 418 |
| 606 | 20240118 | 092700 | 215608350 | 12660 | 12660 | 12660 | 12660 | 495 |
| 607 | 20240118 | 092600 | 209341650 | 12660 | 12660 | 12660 | 12660 | 140 |
| 608 | 20240118 | 092500 | 207569250 | 12660 | 12660 | 12660 | 12640 | 404 |
| 609 | 20240118 | 092400 | 202456860 | 12660 | 12650 | 12660 | 12650 | 202 |
| 610 | 20240118 | 092300 | 199901550 | 12680 | 12680 | 12680 | 12680 | 40 |
| 611 | 20240118 | 092200 | 199394350 | 12680 | 12660 | 12680 | 12660 | 2860 |
| 612 | 20240118 | 092100 | 163129610 | 12660 | 12610 | 12680 | 12610 | 3765 |
| 613 | 20240118 | 092000 | 115577310 | 12610 | 12620 | 12620 | 12610 | 4 |
| 614 | 20240118 | 091900 | 115526850 | 12550 | 12550 | 12550 | 12550 | 0 |
| 615 | 20240118 | 091800 | 115526850 | 12550 | 12610 | 12630 | 12550 | 117 |
| 616 | 20240118 | 091700 | 114052940 | 12540 | 12590 | 12600 | 12540 | 2700 |
| 617 | 20240118 | 091600 | 80051040 | 12590 | 12590 | 12590 | 12570 | 155 |
| 618 | 20240118 | 091500 | 78100110 | 12570 | 12520 | 12570 | 12520 | 503 |
| 619 | 20240118 | 091400 | 71788140 | 12520 | 12530 | 12540 | 12520 | 497 |
| 620 | 20240118 | 091300 | 65557080 | 12530 | 12500 | 12530 | 12500 | 321 |
| 621 | 20240118 | 091200 | 61539840 | 12470 | 12470 | 12470 | 12470 | 0 |
| 622 | 20240118 | 091100 | 61539840 | 12470 | 12430 | 12470 | 12430 | 424 |
| 623 | 20240118 | 091000 | 56264560 | 12430 | 12450 | 12510 | 12430 | 252 |
| 624 | 20240118 | 090900 | 53128330 | 12430 | 12410 | 12430 | 12410 | 1890 |
| 625 | 20240118 | 090800 | 29656640 | 12430 | 12430 | 12430 | 12430 | 32 |
| 626 | 20240118 | 090700 | 29258880 | 12440 | 12440 | 12440 | 12440 | 191 |
| 627 | 20240118 | 090600 | 26882840 | 12490 | 12490 | 12500 | 12490 | 1243 |
| 628 | 20240118 | 090500 | 11354490 | 12490 | 12490 | 12490 | 12490 | 110 |
| 629 | 20240118 | 090400 | 9980590 | 12490 | 12490 | 12490 | 12490 | 0 |
| 630 | 20240118 | 090300 | 9980590 | 12490 | 12490 | 12490 | 12490 | 85 |
| 631 | 20240118 | 090200 | 8918940 | 12490 | 12490 | 12490 | 12490 | 0 |
| 632 | 20240118 | 090100 | 8918940 | 12490 | 12420 | 12490 | 12420 | 327 |
| 633 | 20240118 | 090000 | 4857110 | 12400 | 12490 | 12490 | 12400 | 390 |