32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 185000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 3 | 20240111 | 184900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 4 | 20240111 | 184800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 5 | 20240111 | 184700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 6 | 20240111 | 184600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 7 | 20240111 | 184500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 8 | 20240111 | 184400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 9 | 20240111 | 184300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 10 | 20240111 | 184200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 11 | 20240111 | 184100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 12 | 20240111 | 184000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 13 | 20240111 | 183900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 14 | 20240111 | 183800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 15 | 20240111 | 183700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 16 | 20240111 | 183600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 17 | 20240111 | 183500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 18 | 20240111 | 183400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 19 | 20240111 | 183300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 20 | 20240111 | 183200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 21 | 20240111 | 183100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 22 | 20240111 | 183000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 23 | 20240111 | 182900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 24 | 20240111 | 182800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 25 | 20240111 | 182700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 26 | 20240111 | 182600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 27 | 20240111 | 182500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 28 | 20240111 | 182400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 29 | 20240111 | 182300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 30 | 20240111 | 182200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 31 | 20240111 | 182100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 32 | 20240111 | 182000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 33 | 20240111 | 181900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 34 | 20240111 | 181800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 35 | 20240111 | 181700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 36 | 20240111 | 181600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 37 | 20240111 | 181500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 38 | 20240111 | 181400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 39 | 20240111 | 181300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 40 | 20240111 | 181200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 41 | 20240111 | 181100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 42 | 20240111 | 181000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 43 | 20240111 | 180900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 44 | 20240111 | 180800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 45 | 20240111 | 180700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 46 | 20240111 | 180600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 47 | 20240111 | 180500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 48 | 20240111 | 180400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 49 | 20240111 | 180300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 50 | 20240111 | 180200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 51 | 20240111 | 180100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 52 | 20240111 | 180000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 53 | 20240111 | 175900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 54 | 20240111 | 175800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 55 | 20240111 | 175700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 56 | 20240111 | 175600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 57 | 20240111 | 175500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 58 | 20240111 | 175400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 59 | 20240111 | 175300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 60 | 20240111 | 175200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 61 | 20240111 | 175100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 62 | 20240111 | 175000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 63 | 20240111 | 174900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 64 | 20240111 | 174800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 65 | 20240111 | 174700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 66 | 20240111 | 174600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 67 | 20240111 | 174500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 68 | 20240111 | 174400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 69 | 20240111 | 174300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 70 | 20240111 | 174200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 71 | 20240111 | 174100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 72 | 20240111 | 174000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 73 | 20240111 | 173900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 74 | 20240111 | 173800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 75 | 20240111 | 173700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 76 | 20240111 | 173600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 77 | 20240111 | 173500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 78 | 20240111 | 173400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 79 | 20240111 | 173300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 80 | 20240111 | 173200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 81 | 20240111 | 173100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 82 | 20240111 | 173000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 83 | 20240111 | 172900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 84 | 20240111 | 172800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 85 | 20240111 | 172700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 86 | 20240111 | 172600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 87 | 20240111 | 172500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 88 | 20240111 | 172400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 89 | 20240111 | 172300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 90 | 20240111 | 172200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 91 | 20240111 | 172100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 92 | 20240111 | 172000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 93 | 20240111 | 171900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 94 | 20240111 | 171800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 95 | 20240111 | 171700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 96 | 20240111 | 171600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 97 | 20240111 | 171500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 98 | 20240111 | 171400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 99 | 20240111 | 171300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 100 | 20240111 | 171200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 101 | 20240111 | 171100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 102 | 20240111 | 171000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 103 | 20240111 | 170900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 104 | 20240111 | 170800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 105 | 20240111 | 170700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 106 | 20240111 | 170600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 107 | 20240111 | 170500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 108 | 20240111 | 170400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 109 | 20240111 | 170300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 110 | 20240111 | 170200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 111 | 20240111 | 170100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 112 | 20240111 | 170000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 113 | 20240111 | 165900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 114 | 20240111 | 165800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 115 | 20240111 | 165700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 116 | 20240111 | 165600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 117 | 20240111 | 165500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 118 | 20240111 | 165400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 119 | 20240111 | 165300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 120 | 20240111 | 165200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 121 | 20240111 | 165100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 122 | 20240111 | 165000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 123 | 20240111 | 164900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 124 | 20240111 | 164800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 125 | 20240111 | 164700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 126 | 20240111 | 164600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 127 | 20240111 | 164500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 128 | 20240111 | 164400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 129 | 20240111 | 164300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 130 | 20240111 | 164200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 131 | 20240111 | 164100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 132 | 20240111 | 164000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 133 | 20240111 | 163900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 134 | 20240111 | 163800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 135 | 20240111 | 163700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 136 | 20240111 | 163600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 137 | 20240111 | 163500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 138 | 20240111 | 163400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 139 | 20240111 | 163300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 140 | 20240111 | 163200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 141 | 20240111 | 163100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 142 | 20240111 | 163000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 143 | 20240111 | 162900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 144 | 20240111 | 162800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 145 | 20240111 | 162700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 146 | 20240111 | 162600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 147 | 20240111 | 162500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 148 | 20240111 | 162400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 149 | 20240111 | 162300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 150 | 20240111 | 162200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 151 | 20240111 | 162100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 152 | 20240111 | 162000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 153 | 20240111 | 161900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 154 | 20240111 | 161800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 155 | 20240111 | 161700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 156 | 20240111 | 161600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 157 | 20240111 | 161500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 158 | 20240111 | 161400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 159 | 20240111 | 161300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 160 | 20240111 | 161200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 161 | 20240111 | 161100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 162 | 20240111 | 161000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 163 | 20240111 | 160900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 164 | 20240111 | 160800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 165 | 20240111 | 160700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 166 | 20240111 | 160600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 167 | 20240111 | 160500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 168 | 20240111 | 160400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 169 | 20240111 | 160300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 170 | 20240111 | 160200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 171 | 20240111 | 160100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 172 | 20240111 | 160000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 173 | 20240111 | 155900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 174 | 20240111 | 155800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 175 | 20240111 | 155700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 176 | 20240111 | 155600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 177 | 20240111 | 155500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 178 | 20240111 | 155400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 179 | 20240111 | 155300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 180 | 20240111 | 155200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 181 | 20240111 | 155100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 182 | 20240111 | 155000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 183 | 20240111 | 154900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 184 | 20240111 | 154800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 185 | 20240111 | 154700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 186 | 20240111 | 154600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 187 | 20240111 | 154500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 188 | 20240111 | 154400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 189 | 20240111 | 154300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 190 | 20240111 | 154200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 191 | 20240111 | 154100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 192 | 20240111 | 154000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 193 | 20240111 | 153900 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 194 | 20240111 | 153800 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 195 | 20240111 | 153700 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 196 | 20240111 | 153600 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 197 | 20240111 | 153500 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 198 | 20240111 | 153400 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 199 | 20240111 | 153300 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 200 | 20240111 | 153200 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 201 | 20240111 | 153100 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 0 |
| 202 | 20240111 | 153000 | 4842067060 | 18870 | 18870 | 18870 | 18870 | 6914 |
| 203 | 20240111 | 152900 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 204 | 20240111 | 152800 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 205 | 20240111 | 152700 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 206 | 20240111 | 152600 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 207 | 20240111 | 152500 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 208 | 20240111 | 152400 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 209 | 20240111 | 152300 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 210 | 20240111 | 152200 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 211 | 20240111 | 152100 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 212 | 20240111 | 152000 | 4711599880 | 18960 | 18960 | 18960 | 18960 | 0 |
| 213 | 20240111 | 151900 | 4711599880 | 18960 | 18970 | 18970 | 18950 | 3118 |
| 214 | 20240111 | 151800 | 4652485110 | 18970 | 18970 | 18980 | 18960 | 956 |
| 215 | 20240111 | 151700 | 4634350050 | 18980 | 18970 | 18980 | 18970 | 988 |
| 216 | 20240111 | 151600 | 4615605530 | 18970 | 18990 | 18990 | 18970 | 3440 |
| 217 | 20240111 | 151500 | 4550325710 | 19000 | 19000 | 19000 | 19000 | 157 |
| 218 | 20240111 | 151400 | 4547342710 | 18980 | 18980 | 19000 | 18980 | 881 |
| 219 | 20240111 | 151300 | 4530621310 | 18980 | 18990 | 19000 | 18980 | 180 |
| 220 | 20240111 | 151200 | 4527203580 | 18990 | 19000 | 19010 | 18990 | 1127 |
| 221 | 20240111 | 151100 | 4505790110 | 19000 | 19010 | 19020 | 19000 | 1099 |
| 222 | 20240111 | 151000 | 4484900220 | 19010 | 19010 | 19030 | 18990 | 1879 |
| 223 | 20240111 | 150900 | 4449181750 | 19020 | 19020 | 19030 | 19020 | 751 |
| 224 | 20240111 | 150800 | 4434892580 | 19020 | 19020 | 19030 | 19020 | 374 |
| 225 | 20240111 | 150700 | 4427777820 | 19010 | 19000 | 19010 | 18990 | 144 |
| 226 | 20240111 | 150600 | 4425041330 | 19000 | 18990 | 19000 | 18970 | 921 |
| 227 | 20240111 | 150500 | 4407547720 | 18990 | 18980 | 18990 | 18970 | 1365 |
| 228 | 20240111 | 150400 | 4381640480 | 18980 | 18980 | 18980 | 18970 | 75 |
| 229 | 20240111 | 150300 | 4380217080 | 18980 | 18980 | 18980 | 18970 | 628 |
| 230 | 20240111 | 150200 | 4368299770 | 18980 | 18980 | 18980 | 18980 | 149 |
| 231 | 20240111 | 150100 | 4365471750 | 18980 | 18970 | 18980 | 18970 | 317 |
| 232 | 20240111 | 150000 | 4359458210 | 18970 | 18970 | 18980 | 18970 | 153 |
| 233 | 20240111 | 145900 | 4356554930 | 18970 | 18970 | 18980 | 18970 | 244 |
| 234 | 20240111 | 145800 | 4351925530 | 18980 | 18980 | 18980 | 18970 | 127 |
| 235 | 20240111 | 145700 | 4349515310 | 18980 | 18970 | 18980 | 18970 | 353 |
| 236 | 20240111 | 145600 | 4342817910 | 18980 | 18980 | 18980 | 18970 | 345 |
| 237 | 20240111 | 145500 | 4336271340 | 18970 | 18970 | 18990 | 18970 | 868 |
| 238 | 20240111 | 145400 | 4319800390 | 18970 | 18960 | 18980 | 18960 | 806 |
| 239 | 20240111 | 145300 | 4304511890 | 18970 | 18970 | 18970 | 18960 | 1089 |
| 240 | 20240111 | 145200 | 4283862680 | 18970 | 18980 | 18980 | 18960 | 436 |
| 241 | 20240111 | 145100 | 4275593310 | 18980 | 18970 | 18980 | 18960 | 354 |
| 242 | 20240111 | 145000 | 4268876920 | 18970 | 18970 | 18980 | 18970 | 286 |
| 243 | 20240111 | 144900 | 4263451300 | 18960 | 18970 | 18980 | 18960 | 567 |
| 244 | 20240111 | 144800 | 4252695300 | 18970 | 18970 | 18970 | 18970 | 86 |
| 245 | 20240111 | 144700 | 4251063880 | 18980 | 18980 | 18980 | 18970 | 277 |
| 246 | 20240111 | 144600 | 4245806490 | 18970 | 18970 | 18980 | 18970 | 211 |
| 247 | 20240111 | 144500 | 4241803140 | 18980 | 18980 | 18990 | 18980 | 333 |
| 248 | 20240111 | 144400 | 4235481470 | 18980 | 18990 | 18990 | 18980 | 666 |
| 249 | 20240111 | 144300 | 4222837010 | 18980 | 18980 | 18980 | 18980 | 555 |
| 250 | 20240111 | 144200 | 4212303110 | 18980 | 18980 | 18990 | 18980 | 354 |
| 251 | 20240111 | 144100 | 4205583350 | 18990 | 19000 | 19000 | 18990 | 251 |
| 252 | 20240111 | 144000 | 4200816350 | 18990 | 18990 | 19000 | 18990 | 303 |
| 253 | 20240111 | 143900 | 4195060900 | 19000 | 18980 | 19000 | 18970 | 777 |
| 254 | 20240111 | 143800 | 4180304770 | 18970 | 18990 | 19000 | 18970 | 220 |
| 255 | 20240111 | 143700 | 4176126980 | 18990 | 19000 | 19010 | 18990 | 700 |
| 256 | 20240111 | 143600 | 4162827930 | 19010 | 19000 | 19010 | 19000 | 523 |
| 257 | 20240111 | 143500 | 4152890790 | 19000 | 19000 | 19010 | 19000 | 304 |
| 258 | 20240111 | 143400 | 4147113550 | 19000 | 18990 | 19000 | 18990 | 2120 |
| 259 | 20240111 | 143300 | 4106834230 | 18990 | 18970 | 18990 | 18970 | 592 |
| 260 | 20240111 | 143200 | 4095598020 | 18980 | 18970 | 18990 | 18960 | 512 |
| 261 | 20240111 | 143100 | 4085880820 | 18960 | 18960 | 18960 | 18960 | 168 |
| 262 | 20240111 | 143000 | 4082695540 | 18970 | 18950 | 18970 | 18950 | 572 |
| 263 | 20240111 | 142900 | 4071849930 | 18950 | 18930 | 18960 | 18920 | 1581 |
| 264 | 20240111 | 142800 | 4041905050 | 18920 | 18910 | 18920 | 18900 | 558 |
| 265 | 20240111 | 142700 | 4031352000 | 18900 | 18880 | 18900 | 18880 | 22 |
| 266 | 20240111 | 142600 | 4030936540 | 18900 | 18880 | 18900 | 18870 | 603 |
| 267 | 20240111 | 142500 | 4019547200 | 18870 | 18900 | 18900 | 18870 | 195 |
| 268 | 20240111 | 142400 | 4015862250 | 18900 | 18900 | 18910 | 18900 | 213 |
| 269 | 20240111 | 142300 | 4011836540 | 18900 | 18880 | 18900 | 18880 | 452 |
| 270 | 20240111 | 142200 | 4003296370 | 18890 | 18900 | 18900 | 18880 | 427 |
| 271 | 20240111 | 142100 | 3995231250 | 18900 | 18870 | 18900 | 18870 | 213 |
| 272 | 20240111 | 142000 | 3991207240 | 18900 | 18860 | 18900 | 18860 | 898 |
| 273 | 20240111 | 141900 | 3974245850 | 18860 | 18870 | 18870 | 18860 | 160 |
| 274 | 20240111 | 141800 | 3971226700 | 18850 | 18860 | 18880 | 18850 | 273 |
| 275 | 20240111 | 141700 | 3966075650 | 18860 | 18860 | 18860 | 18850 | 160 |
| 276 | 20240111 | 141600 | 3963059210 | 18860 | 18860 | 18870 | 18860 | 227 |
| 277 | 20240111 | 141500 | 3958777980 | 18860 | 18860 | 18860 | 18860 | 193 |
| 278 | 20240111 | 141400 | 3955138000 | 18850 | 18860 | 18860 | 18850 | 385 |
| 279 | 20240111 | 141300 | 3947880420 | 18850 | 18850 | 18860 | 18850 | 368 |
| 280 | 20240111 | 141200 | 3940943070 | 18850 | 18850 | 18860 | 18840 | 380 |
| 281 | 20240111 | 141100 | 3933778440 | 18850 | 18860 | 18860 | 18850 | 129 |
| 282 | 20240111 | 141000 | 3931345900 | 18850 | 18850 | 18890 | 18850 | 88 |
| 283 | 20240111 | 140900 | 3929683780 | 18850 | 18860 | 18880 | 18850 | 339 |
| 284 | 20240111 | 140800 | 3923286050 | 18840 | 18830 | 18850 | 18830 | 567 |
| 285 | 20240111 | 140700 | 3912603080 | 18840 | 18840 | 18840 | 18830 | 109 |
| 286 | 20240111 | 140600 | 3910550360 | 18850 | 18830 | 18850 | 18830 | 59 |
| 287 | 20240111 | 140500 | 3909439350 | 18830 | 18840 | 18850 | 18830 | 537 |
| 288 | 20240111 | 140400 | 3899322450 | 18840 | 18840 | 18860 | 18840 | 569 |
| 289 | 20240111 | 140300 | 3888602470 | 18850 | 18840 | 18850 | 18830 | 1899 |
| 290 | 20240111 | 140200 | 3852825920 | 18840 | 18850 | 18850 | 18840 | 232 |
| 291 | 20240111 | 140100 | 3848454770 | 18850 | 18840 | 18860 | 18840 | 373 |
| 292 | 20240111 | 140000 | 3841425210 | 18830 | 18850 | 18850 | 18830 | 317 |
| 293 | 20240111 | 135900 | 3835452650 | 18850 | 18870 | 18870 | 18850 | 127 |
| 294 | 20240111 | 135800 | 3833057560 | 18860 | 18860 | 18860 | 18860 | 35 |
| 295 | 20240111 | 135700 | 3832397460 | 18860 | 18860 | 18860 | 18850 | 155 |
| 296 | 20240111 | 135600 | 3829474210 | 18870 | 18860 | 18870 | 18830 | 314 |
| 297 | 20240111 | 135500 | 3823554890 | 18860 | 18840 | 18860 | 18840 | 74 |
| 298 | 20240111 | 135400 | 3822159510 | 18850 | 18840 | 18850 | 18830 | 451 |
| 299 | 20240111 | 135300 | 3813662920 | 18840 | 18840 | 18840 | 18830 | 755 |
| 300 | 20240111 | 135200 | 3799441260 | 18840 | 18840 | 18840 | 18830 | 290 |
| 301 | 20240111 | 135100 | 3793980320 | 18840 | 18830 | 18840 | 18830 | 310 |
| 302 | 20240111 | 135000 | 3788141450 | 18840 | 18830 | 18840 | 18830 | 228 |
| 303 | 20240111 | 134900 | 3783848140 | 18840 | 18830 | 18840 | 18830 | 222 |
| 304 | 20240111 | 134800 | 3779667340 | 18840 | 18850 | 18850 | 18830 | 179 |
| 305 | 20240111 | 134700 | 3776295010 | 18850 | 18850 | 18850 | 18840 | 328 |
| 306 | 20240111 | 134600 | 3770114460 | 18840 | 18840 | 18850 | 18840 | 687 |
| 307 | 20240111 | 134500 | 3757171280 | 18840 | 18840 | 18850 | 18840 | 12 |
| 308 | 20240111 | 134400 | 3756945170 | 18840 | 18840 | 18850 | 18840 | 284 |
| 309 | 20240111 | 134300 | 3751594530 | 18840 | 18850 | 18850 | 18840 | 551 |
| 310 | 20240111 | 134200 | 3741211730 | 18850 | 18860 | 18860 | 18850 | 573 |
| 311 | 20240111 | 134100 | 3730409940 | 18860 | 18860 | 18860 | 18850 | 162 |
| 312 | 20240111 | 134000 | 3727356100 | 18900 | 18910 | 18910 | 18900 | 2200 |
| 313 | 20240111 | 133900 | 3685776000 | 18900 | 18850 | 18910 | 18850 | 2877 |
| 314 | 20240111 | 133800 | 3631415410 | 18840 | 18850 | 18850 | 18830 | 433 |
| 315 | 20240111 | 133700 | 3623254910 | 18840 | 18840 | 18840 | 18840 | 407 |
| 316 | 20240111 | 133600 | 3615587030 | 18840 | 18840 | 18850 | 18840 | 461 |
| 317 | 20240111 | 133500 | 3606901770 | 18850 | 18840 | 18850 | 18840 | 175 |
| 318 | 20240111 | 133400 | 3603604640 | 18850 | 18850 | 18850 | 18840 | 934 |
| 319 | 20240111 | 133300 | 3585999050 | 18850 | 18860 | 18870 | 18850 | 209 |
| 320 | 20240111 | 133200 | 3582055820 | 18870 | 18860 | 18870 | 18860 | 182 |
| 321 | 20240111 | 133100 | 3578623250 | 18880 | 18850 | 18880 | 18850 | 106 |
| 322 | 20240111 | 133000 | 3576622480 | 18850 | 18860 | 18880 | 18850 | 234 |
| 323 | 20240111 | 132900 | 3572206930 | 18860 | 18900 | 18900 | 18850 | 349 |
| 324 | 20240111 | 132800 | 3565611220 | 18900 | 18880 | 18900 | 18850 | 684 |
| 325 | 20240111 | 132700 | 3552702520 | 18890 | 18850 | 18890 | 18850 | 243 |
| 326 | 20240111 | 132600 | 3548120970 | 18850 | 18850 | 18860 | 18850 | 489 |
| 327 | 20240111 | 132500 | 3538900980 | 18850 | 18840 | 18850 | 18840 | 28 |
| 328 | 20240111 | 132400 | 3538373390 | 18840 | 18830 | 18840 | 18830 | 645 |
| 329 | 20240111 | 132300 | 3526227120 | 18830 | 18830 | 18840 | 18830 | 179 |
| 330 | 20240111 | 132200 | 3522856290 | 18830 | 18830 | 18840 | 18830 | 511 |
| 331 | 20240111 | 132100 | 3513234150 | 18830 | 18830 | 18840 | 18830 | 336 |
| 332 | 20240111 | 132000 | 3506906240 | 18840 | 18830 | 18840 | 18830 | 552 |
| 333 | 20240111 | 131900 | 3496511050 | 18830 | 18840 | 18850 | 18830 | 2395 |
| 334 | 20240111 | 131800 | 3451388540 | 18850 | 18850 | 18860 | 18840 | 56 |
| 335 | 20240111 | 131700 | 3450333090 | 18840 | 18840 | 18850 | 18840 | 187 |
| 336 | 20240111 | 131600 | 3446809820 | 18850 | 18840 | 18850 | 18840 | 180 |
| 337 | 20240111 | 131500 | 3443418470 | 18840 | 18850 | 18850 | 18840 | 561 |
| 338 | 20240111 | 131400 | 3432848250 | 18840 | 18850 | 18850 | 18840 | 208 |
| 339 | 20240111 | 131300 | 3428929210 | 18840 | 18850 | 18850 | 18840 | 279 |
| 340 | 20240111 | 131200 | 3423671530 | 18850 | 18840 | 18850 | 18840 | 192 |
| 341 | 20240111 | 131100 | 3420052380 | 18850 | 18850 | 18860 | 18840 | 160 |
| 342 | 20240111 | 131000 | 3417036670 | 18860 | 18850 | 18860 | 18840 | 626 |
| 343 | 20240111 | 130900 | 3405238280 | 18840 | 18840 | 18850 | 18840 | 258 |
| 344 | 20240111 | 130800 | 3400376710 | 18840 | 18860 | 18860 | 18840 | 276 |
| 345 | 20240111 | 130700 | 3395174320 | 18860 | 18870 | 18870 | 18850 | 421 |
| 346 | 20240111 | 130600 | 3387237870 | 18870 | 18880 | 18880 | 18870 | 232 |
| 347 | 20240111 | 130500 | 3382859010 | 18880 | 18870 | 18880 | 18870 | 355 |
| 348 | 20240111 | 130400 | 3376159150 | 18850 | 18850 | 18880 | 18850 | 258 |
| 349 | 20240111 | 130300 | 3371294650 | 18880 | 18850 | 18880 | 18850 | 278 |
| 350 | 20240111 | 130200 | 3366051270 | 18850 | 18850 | 18860 | 18850 | 641 |
| 351 | 20240111 | 130100 | 3353967920 | 18840 | 18840 | 18850 | 18840 | 186 |
| 352 | 20240111 | 130000 | 3350463670 | 18850 | 18850 | 18850 | 18840 | 294 |
| 353 | 20240111 | 125900 | 3344923540 | 18840 | 18840 | 18850 | 18840 | 180 |
| 354 | 20240111 | 125800 | 3341532290 | 18840 | 18840 | 18850 | 18840 | 40 |
| 355 | 20240111 | 125700 | 3340778370 | 18840 | 18840 | 18840 | 18830 | 315 |
| 356 | 20240111 | 125600 | 3334845230 | 18830 | 18840 | 18840 | 18830 | 313 |
| 357 | 20240111 | 125500 | 3328950580 | 18840 | 18840 | 18840 | 18830 | 346 |
| 358 | 20240111 | 125400 | 3322434000 | 18830 | 18830 | 18830 | 18830 | 7 |
| 359 | 20240111 | 125300 | 3322302190 | 18830 | 18840 | 18850 | 18830 | 651 |
| 360 | 20240111 | 125200 | 3310041930 | 18840 | 18830 | 18840 | 18830 | 125 |
| 361 | 20240111 | 125100 | 3307686990 | 18850 | 18810 | 18850 | 18810 | 209 |
| 362 | 20240111 | 125000 | 3303748830 | 18820 | 18820 | 18830 | 18810 | 180 |
| 363 | 20240111 | 124900 | 3300361240 | 18820 | 18810 | 18830 | 18810 | 160 |
| 364 | 20240111 | 124800 | 3297350050 | 18810 | 18820 | 18820 | 18810 | 219 |
| 365 | 20240111 | 124700 | 3293228510 | 18820 | 18820 | 18820 | 18810 | 1176 |
| 366 | 20240111 | 124600 | 3271105700 | 18820 | 18820 | 18830 | 18820 | 955 |
| 367 | 20240111 | 124500 | 3253132500 | 18820 | 18820 | 18820 | 18820 | 562 |
| 368 | 20240111 | 124400 | 3242555660 | 18820 | 18830 | 18830 | 18820 | 1106 |
| 369 | 20240111 | 124300 | 3221740140 | 18830 | 18820 | 18830 | 18820 | 66 |
| 370 | 20240111 | 124200 | 3220497460 | 18820 | 18820 | 18830 | 18820 | 635 |
| 371 | 20240111 | 124100 | 3208544960 | 18820 | 18820 | 18830 | 18820 | 542 |
| 372 | 20240111 | 124000 | 3198344390 | 18820 | 18830 | 18830 | 18820 | 315 |
| 373 | 20240111 | 123900 | 3192414940 | 18830 | 18820 | 18830 | 18820 | 616 |
| 374 | 20240111 | 123800 | 3180815670 | 18820 | 18830 | 18830 | 18820 | 268 |
| 375 | 20240111 | 123700 | 3175770770 | 18830 | 18830 | 18830 | 18820 | 398 |
| 376 | 20240111 | 123600 | 3168278000 | 18830 | 18820 | 18830 | 18820 | 533 |
| 377 | 20240111 | 123500 | 3158243220 | 18830 | 18830 | 18830 | 18820 | 1062 |
| 378 | 20240111 | 123400 | 3138249180 | 18830 | 18830 | 18840 | 18830 | 195 |
| 379 | 20240111 | 123300 | 3134577030 | 18830 | 18830 | 18830 | 18820 | 375 |
| 380 | 20240111 | 123200 | 3127515800 | 18840 | 18830 | 18840 | 18820 | 202 |
| 381 | 20240111 | 123100 | 3123710740 | 18830 | 18820 | 18830 | 18820 | 181 |
| 382 | 20240111 | 123000 | 3120302590 | 18830 | 18830 | 18830 | 18820 | 765 |
| 383 | 20240111 | 122900 | 3105899700 | 18830 | 18840 | 18840 | 18830 | 232 |
| 384 | 20240111 | 122800 | 3101530340 | 18840 | 18830 | 18840 | 18830 | 163 |
| 385 | 20240111 | 122700 | 3098461010 | 18840 | 18830 | 18840 | 18830 | 168 |
| 386 | 20240111 | 122600 | 3095297550 | 18830 | 18830 | 18830 | 18830 | 451 |
| 387 | 20240111 | 122500 | 3086805220 | 18830 | 18830 | 18830 | 18820 | 451 |
| 388 | 20240111 | 122400 | 3078314190 | 18830 | 18830 | 18830 | 18820 | 397 |
| 389 | 20240111 | 122300 | 3070838750 | 18830 | 18830 | 18840 | 18820 | 866 |
| 390 | 20240111 | 122200 | 3054533140 | 18830 | 18830 | 18830 | 18820 | 306 |
| 391 | 20240111 | 122100 | 3048771850 | 18830 | 18840 | 18840 | 18820 | 898 |
| 392 | 20240111 | 122000 | 3031867050 | 18830 | 18840 | 18840 | 18830 | 957 |
| 393 | 20240111 | 121900 | 3013846050 | 18830 | 18840 | 18840 | 18830 | 241 |
| 394 | 20240111 | 121800 | 3009307160 | 18840 | 18850 | 18850 | 18840 | 260 |
| 395 | 20240111 | 121700 | 3004407730 | 18850 | 18850 | 18850 | 18840 | 1107 |
| 396 | 20240111 | 121600 | 2983551040 | 18850 | 18850 | 18850 | 18840 | 413 |
| 397 | 20240111 | 121500 | 2975767970 | 18860 | 18850 | 18860 | 18840 | 560 |
| 398 | 20240111 | 121400 | 2965215410 | 18860 | 18850 | 18860 | 18850 | 263 |
| 399 | 20240111 | 121300 | 2960257750 | 18850 | 18850 | 18860 | 18850 | 290 |
| 400 | 20240111 | 121200 | 2954791210 | 18860 | 18850 | 18860 | 18840 | 174 |
| 401 | 20240111 | 121100 | 2951511390 | 18850 | 18850 | 18860 | 18850 | 364 |
| 402 | 20240111 | 121000 | 2944649870 | 18850 | 18860 | 18870 | 18850 | 1052 |
| 403 | 20240111 | 120900 | 2924811680 | 18870 | 18860 | 18870 | 18860 | 536 |
| 404 | 20240111 | 120800 | 2914702450 | 18860 | 18880 | 18880 | 18860 | 11 |
| 405 | 20240111 | 120700 | 2914494900 | 18860 | 18880 | 18880 | 18860 | 1012 |
| 406 | 20240111 | 120600 | 2895396050 | 18890 | 18890 | 18890 | 18880 | 359 |
| 407 | 20240111 | 120500 | 2888617640 | 18880 | 18890 | 18890 | 18880 | 351 |
| 408 | 20240111 | 120400 | 2881988780 | 18890 | 18890 | 18890 | 18880 | 516 |
| 409 | 20240111 | 120300 | 2872243750 | 18900 | 18890 | 18900 | 18890 | 211 |
| 410 | 20240111 | 120200 | 2868257630 | 18900 | 18890 | 18900 | 18890 | 298 |
| 411 | 20240111 | 120100 | 2862628320 | 18890 | 18890 | 18890 | 18890 | 9 |
| 412 | 20240111 | 120000 | 2862458310 | 18900 | 18900 | 18900 | 18900 | 230 |
| 413 | 20240111 | 115900 | 2858111310 | 18910 | 18900 | 18910 | 18890 | 453 |
| 414 | 20240111 | 115800 | 2849552390 | 18900 | 18900 | 18910 | 18890 | 3491 |
| 415 | 20240111 | 115700 | 2783567150 | 18910 | 18910 | 18910 | 18900 | 572 |
| 416 | 20240111 | 115600 | 2772753360 | 18920 | 18910 | 18920 | 18910 | 996 |
| 417 | 20240111 | 115500 | 2753918910 | 18920 | 18920 | 18930 | 18910 | 2261 |
| 418 | 20240111 | 115400 | 2711140790 | 18930 | 18930 | 18930 | 18920 | 232 |
| 419 | 20240111 | 115300 | 2706750890 | 18930 | 18930 | 18930 | 18920 | 529 |
| 420 | 20240111 | 115200 | 2696741020 | 18930 | 18930 | 18940 | 18930 | 23 |
| 421 | 20240111 | 115100 | 2696305530 | 18930 | 18930 | 18950 | 18930 | 123 |
| 422 | 20240111 | 115000 | 2693976190 | 18930 | 18930 | 18940 | 18930 | 592 |
| 423 | 20240111 | 114900 | 2682768030 | 18930 | 18940 | 18940 | 18930 | 326 |
| 424 | 20240111 | 114800 | 2676595600 | 18940 | 18930 | 18940 | 18920 | 367 |
| 425 | 20240111 | 114700 | 2669650260 | 18930 | 18930 | 18940 | 18920 | 326 |
| 426 | 20240111 | 114600 | 2663479080 | 18930 | 18930 | 18940 | 18920 | 350 |
| 427 | 20240111 | 114500 | 2656853560 | 18940 | 18930 | 18940 | 18930 | 369 |
| 428 | 20240111 | 114400 | 2649868310 | 18930 | 18930 | 18940 | 18930 | 348 |
| 429 | 20240111 | 114300 | 2643280580 | 18940 | 18930 | 18940 | 18930 | 182 |
| 430 | 20240111 | 114200 | 2639835250 | 18940 | 18930 | 18940 | 18920 | 299 |
| 431 | 20240111 | 114100 | 2634177320 | 18930 | 18920 | 18930 | 18920 | 333 |
| 432 | 20240111 | 114000 | 2627875160 | 18930 | 18940 | 18940 | 18930 | 688 |
| 433 | 20240111 | 113900 | 2614849480 | 18930 | 18960 | 18960 | 18930 | 912 |
| 434 | 20240111 | 113800 | 2597569460 | 18960 | 18950 | 18960 | 18950 | 254 |
| 435 | 20240111 | 113700 | 2592755530 | 18960 | 18960 | 18960 | 18950 | 238 |
| 436 | 20240111 | 113600 | 2588244830 | 18960 | 18950 | 18960 | 18950 | 486 |
| 437 | 20240111 | 113500 | 2579033180 | 18960 | 18960 | 18960 | 18950 | 551 |
| 438 | 20240111 | 113400 | 2568588910 | 18960 | 18970 | 18970 | 18950 | 210 |
| 439 | 20240111 | 113300 | 2564607280 | 18960 | 18980 | 18980 | 18960 | 229 |
| 440 | 20240111 | 113200 | 2560265160 | 18980 | 18980 | 18980 | 18960 | 2169 |
| 441 | 20240111 | 113100 | 2519118030 | 18990 | 18980 | 18990 | 18970 | 376 |
| 442 | 20240111 | 113000 | 2511981190 | 18990 | 18990 | 18990 | 18980 | 397 |
| 443 | 20240111 | 112900 | 2504442190 | 18990 | 18990 | 19000 | 18990 | 246 |
| 444 | 20240111 | 112800 | 2499770560 | 19000 | 19010 | 19010 | 19000 | 52 |
| 445 | 20240111 | 112700 | 2498782520 | 19010 | 19000 | 19010 | 19000 | 574 |
| 446 | 20240111 | 112600 | 2487876460 | 19010 | 19010 | 19010 | 19000 | 409 |
| 447 | 20240111 | 112500 | 2480105330 | 19010 | 19020 | 19020 | 19010 | 525 |
| 448 | 20240111 | 112400 | 2470124900 | 19020 | 19020 | 19020 | 19010 | 164 |
| 449 | 20240111 | 112300 | 2467007170 | 19020 | 19020 | 19020 | 18990 | 117 |
| 450 | 20240111 | 112200 | 2464782000 | 19020 | 19000 | 19020 | 19000 | 647 |
| 451 | 20240111 | 112100 | 2452487260 | 19020 | 18980 | 19020 | 18980 | 325 |
| 452 | 20240111 | 112000 | 2446313720 | 19000 | 18960 | 19000 | 18950 | 363 |
| 453 | 20240111 | 111900 | 2439426120 | 18960 | 18980 | 18980 | 18960 | 147 |
| 454 | 20240111 | 111800 | 2436637240 | 18980 | 18990 | 18990 | 18980 | 216 |
| 455 | 20240111 | 111700 | 2432537390 | 18990 | 19010 | 19010 | 18990 | 1442 |
| 456 | 20240111 | 111600 | 2405139620 | 19020 | 19020 | 19020 | 19010 | 149 |
| 457 | 20240111 | 111500 | 2402306910 | 19020 | 19020 | 19020 | 19020 | 39 |
| 458 | 20240111 | 111400 | 2401565130 | 19020 | 19030 | 19030 | 19020 | 145 |
| 459 | 20240111 | 111300 | 2398805830 | 19050 | 19020 | 19050 | 19010 | 346 |
| 460 | 20240111 | 111200 | 2392223160 | 19030 | 19030 | 19030 | 19020 | 81 |
| 461 | 20240111 | 111100 | 2390682230 | 19030 | 19020 | 19030 | 18990 | 529 |
| 462 | 20240111 | 111000 | 2380630070 | 19020 | 19030 | 19030 | 19020 | 22 |
| 463 | 20240111 | 110900 | 2380211420 | 19030 | 19020 | 19030 | 19000 | 456 |
| 464 | 20240111 | 110800 | 2371542780 | 19030 | 19040 | 19060 | 19030 | 523 |
| 465 | 20240111 | 110700 | 2361585470 | 19040 | 19030 | 19040 | 19030 | 40 |
| 466 | 20240111 | 110600 | 2360824190 | 19030 | 19020 | 19030 | 19010 | 196 |
| 467 | 20240111 | 110500 | 2357096400 | 19030 | 19020 | 19030 | 19020 | 144 |
| 468 | 20240111 | 110400 | 2354356210 | 19020 | 19020 | 19030 | 19020 | 228 |
| 469 | 20240111 | 110300 | 2350018890 | 19030 | 19040 | 19040 | 19030 | 237 |
| 470 | 20240111 | 110200 | 2345508770 | 19030 | 19060 | 19060 | 19030 | 30 |
| 471 | 20240111 | 110100 | 2344937570 | 19030 | 19060 | 19070 | 19030 | 691 |
| 472 | 20240111 | 110000 | 2331771380 | 19040 | 19060 | 19070 | 19040 | 54 |
| 473 | 20240111 | 105900 | 2330741860 | 19060 | 19070 | 19070 | 19060 | 488 |
| 474 | 20240111 | 105800 | 2321440550 | 19080 | 19060 | 19080 | 19040 | 735 |
| 475 | 20240111 | 105700 | 2307429090 | 19060 | 19050 | 19060 | 19050 | 16 |
| 476 | 20240111 | 105600 | 2307124210 | 19050 | 19070 | 19070 | 19050 | 539 |
| 477 | 20240111 | 105500 | 2296849200 | 19070 | 19030 | 19070 | 19030 | 1744 |
| 478 | 20240111 | 105400 | 2263628780 | 19030 | 19020 | 19030 | 19020 | 244 |
| 479 | 20240111 | 105300 | 2258985670 | 19020 | 19020 | 19030 | 19020 | 79 |
| 480 | 20240111 | 105200 | 2257483030 | 19020 | 19020 | 19030 | 19020 | 31 |
| 481 | 20240111 | 105100 | 2256893310 | 19020 | 19030 | 19030 | 19020 | 117 |
| 482 | 20240111 | 105000 | 2254666810 | 19030 | 19030 | 19030 | 19030 | 42 |
| 483 | 20240111 | 104900 | 2253867550 | 19030 | 19030 | 19030 | 19030 | 28 |
| 484 | 20240111 | 104800 | 2253334710 | 19030 | 19000 | 19030 | 18980 | 279 |
| 485 | 20240111 | 104700 | 2248038260 | 19030 | 19030 | 19030 | 18990 | 2019 |
| 486 | 20240111 | 104600 | 2209696520 | 19030 | 19000 | 19030 | 19000 | 733 |
| 487 | 20240111 | 104500 | 2195757020 | 19000 | 19010 | 19010 | 18990 | 128 |
| 488 | 20240111 | 104400 | 2193324860 | 19010 | 19020 | 19020 | 19010 | 228 |
| 489 | 20240111 | 104300 | 2188989460 | 19020 | 19020 | 19020 | 19010 | 126 |
| 490 | 20240111 | 104200 | 2186594030 | 19020 | 19000 | 19020 | 19000 | 571 |
| 491 | 20240111 | 104100 | 2175741500 | 19000 | 18930 | 19000 | 18930 | 2554 |
| 492 | 20240111 | 104000 | 2127316250 | 18930 | 18920 | 18930 | 18910 | 304 |
| 493 | 20240111 | 103900 | 2121564480 | 18920 | 18930 | 18930 | 18920 | 11 |
| 494 | 20240111 | 103800 | 2121356320 | 18930 | 18880 | 18930 | 18870 | 616 |
| 495 | 20240111 | 103700 | 2109728040 | 18930 | 18930 | 18930 | 18870 | 1543 |
| 496 | 20240111 | 103600 | 2080527080 | 18930 | 18930 | 18950 | 18930 | 779 |
| 497 | 20240111 | 103500 | 2065774700 | 18930 | 18920 | 18930 | 18920 | 160 |
| 498 | 20240111 | 103400 | 2062747420 | 18930 | 18850 | 18930 | 18850 | 1936 |
| 499 | 20240111 | 103300 | 2026163370 | 18850 | 18880 | 18880 | 18850 | 193 |
| 500 | 20240111 | 103200 | 2022522410 | 18880 | 18820 | 18880 | 18810 | 1390 |
| 501 | 20240111 | 103100 | 1996349950 | 18820 | 18830 | 18880 | 18820 | 1209 |
| 502 | 20240111 | 103000 | 1973588920 | 18820 | 18890 | 18890 | 18820 | 6003 |
| 503 | 20240111 | 102900 | 1860466220 | 18870 | 18880 | 18910 | 18870 | 3249 |
| 504 | 20240111 | 102800 | 1799134450 | 18880 | 18890 | 18910 | 18880 | 788 |
| 505 | 20240111 | 102700 | 1784249080 | 18910 | 18890 | 18940 | 18880 | 446 |
| 506 | 20240111 | 102600 | 1775817380 | 18910 | 18910 | 18940 | 18880 | 2647 |
| 507 | 20240111 | 102500 | 1725807320 | 18910 | 18940 | 18950 | 18900 | 710 |
| 508 | 20240111 | 102400 | 1712375190 | 18950 | 18950 | 18950 | 18910 | 678 |
| 509 | 20240111 | 102300 | 1699544950 | 18950 | 18920 | 18950 | 18920 | 417 |
| 510 | 20240111 | 102200 | 1691654620 | 18920 | 18900 | 18950 | 18900 | 52 |
| 511 | 20240111 | 102100 | 1690671070 | 18900 | 18950 | 18960 | 18900 | 2008 |
| 512 | 20240111 | 102000 | 1652709830 | 18970 | 18970 | 18970 | 18950 | 48 |
| 513 | 20240111 | 101900 | 1651799570 | 18980 | 18980 | 18980 | 18930 | 119 |
| 514 | 20240111 | 101800 | 1649544900 | 18980 | 18960 | 18980 | 18930 | 1010 |
| 515 | 20240111 | 101700 | 1630423610 | 18930 | 18930 | 18930 | 18910 | 1025 |
| 516 | 20240111 | 101600 | 1611033180 | 18930 | 18930 | 18990 | 18930 | 238 |
| 517 | 20240111 | 101500 | 1606527230 | 18990 | 18930 | 18990 | 18930 | 237 |
| 518 | 20240111 | 101400 | 1602033200 | 18930 | 18950 | 19000 | 18910 | 437 |
| 519 | 20240111 | 101300 | 1593751070 | 18950 | 18990 | 19000 | 18950 | 375 |
| 520 | 20240111 | 101200 | 1586629370 | 18990 | 19000 | 19000 | 18990 | 211 |
| 521 | 20240111 | 101100 | 1582621590 | 18990 | 18990 | 18990 | 18900 | 1099 |
| 522 | 20240111 | 101000 | 1561825050 | 18990 | 18920 | 18990 | 18920 | 957 |
| 523 | 20240111 | 100900 | 1543691780 | 18920 | 19000 | 19000 | 18920 | 491 |
| 524 | 20240111 | 100800 | 1534395700 | 19000 | 19000 | 19000 | 18930 | 1043 |
| 525 | 20240111 | 100700 | 1514638280 | 19010 | 19040 | 19040 | 19010 | 268 |
| 526 | 20240111 | 100600 | 1509541860 | 19040 | 19040 | 19040 | 19040 | 19 |
| 527 | 20240111 | 100500 | 1509180100 | 19040 | 19010 | 19040 | 18990 | 470 |
| 528 | 20240111 | 100400 | 1500250490 | 19050 | 19020 | 19050 | 18990 | 693 |
| 529 | 20240111 | 100300 | 1487072860 | 19020 | 19030 | 19050 | 19020 | 403 |
| 530 | 20240111 | 100200 | 1479406240 | 19030 | 19030 | 19050 | 19030 | 166 |
| 531 | 20240111 | 100100 | 1476244660 | 19030 | 19030 | 19050 | 19030 | 1271 |
| 532 | 20240111 | 100000 | 1452053400 | 19020 | 18940 | 19020 | 18890 | 2346 |
| 533 | 20240111 | 095900 | 1407532140 | 18900 | 18950 | 18950 | 18880 | 1129 |
| 534 | 20240111 | 095800 | 1386207110 | 18950 | 18890 | 18950 | 18880 | 908 |
| 535 | 20240111 | 095700 | 1369039520 | 18890 | 18900 | 18900 | 18880 | 1158 |
| 536 | 20240111 | 095600 | 1347165100 | 18900 | 18930 | 18930 | 18900 | 2186 |
| 537 | 20240111 | 095500 | 1305836280 | 18930 | 18940 | 18940 | 18930 | 1096 |
| 538 | 20240111 | 095400 | 1285081900 | 18930 | 18950 | 18950 | 18900 | 712 |
| 539 | 20240111 | 095300 | 1271612870 | 18920 | 18930 | 18930 | 18900 | 1118 |
| 540 | 20240111 | 095200 | 1250465580 | 18920 | 18950 | 18950 | 18920 | 2315 |
| 541 | 20240111 | 095100 | 1206638230 | 18950 | 18960 | 18960 | 18950 | 617 |
| 542 | 20240111 | 095000 | 1194945010 | 18960 | 18940 | 18960 | 18940 | 312 |
| 543 | 20240111 | 094900 | 1189030980 | 18940 | 18960 | 18960 | 18940 | 1006 |
| 544 | 20240111 | 094800 | 1169970500 | 18960 | 18960 | 18960 | 18960 | 613 |
| 545 | 20240111 | 094700 | 1158348020 | 18960 | 18990 | 19000 | 18960 | 446 |
| 546 | 20240111 | 094600 | 1149883450 | 19000 | 19020 | 19020 | 19000 | 1391 |
| 547 | 20240111 | 094500 | 1123447940 | 19030 | 19030 | 19070 | 19030 | 67 |
| 548 | 20240111 | 094400 | 1122172470 | 19070 | 19050 | 19090 | 19030 | 317 |
| 549 | 20240111 | 094300 | 1116136550 | 19050 | 19110 | 19110 | 19050 | 1087 |
| 550 | 20240111 | 094200 | 1095406370 | 19100 | 19080 | 19100 | 19080 | 487 |
| 551 | 20240111 | 094100 | 1086104770 | 19100 | 19070 | 19100 | 19070 | 738 |
| 552 | 20240111 | 094000 | 1072022870 | 19070 | 19070 | 19080 | 19050 | 757 |
| 553 | 20240111 | 093900 | 1057589230 | 19070 | 19050 | 19070 | 19050 | 561 |
| 554 | 20240111 | 093800 | 1046895730 | 19000 | 18980 | 19050 | 18930 | 3140 |
| 555 | 20240111 | 093700 | 987287260 | 18980 | 18960 | 18980 | 18950 | 1888 |
| 556 | 20240111 | 093600 | 951499020 | 18960 | 18970 | 18970 | 18960 | 627 |
| 557 | 20240111 | 093500 | 939607980 | 18960 | 18960 | 18970 | 18960 | 414 |
| 558 | 20240111 | 093400 | 931758380 | 18970 | 18990 | 18990 | 18960 | 627 |
| 559 | 20240111 | 093300 | 919860430 | 19000 | 19050 | 19050 | 19000 | 2233 |
| 560 | 20240111 | 093200 | 877419530 | 19030 | 19070 | 19070 | 19030 | 1046 |
| 561 | 20240111 | 093100 | 857495460 | 19070 | 19080 | 19100 | 19070 | 407 |
| 562 | 20240111 | 093000 | 849732160 | 19100 | 19100 | 19100 | 19080 | 360 |
| 563 | 20240111 | 092900 | 842861360 | 19100 | 19100 | 19130 | 19100 | 341 |
| 564 | 20240111 | 092800 | 836347870 | 19130 | 19090 | 19130 | 19090 | 147 |
| 565 | 20240111 | 092700 | 833539920 | 19140 | 19150 | 19160 | 19080 | 2411 |
| 566 | 20240111 | 092600 | 787451440 | 19150 | 19150 | 19160 | 19150 | 35 |
| 567 | 20240111 | 092500 | 786780930 | 19150 | 19140 | 19160 | 19140 | 377 |
| 568 | 20240111 | 092400 | 779561990 | 19140 | 19150 | 19150 | 19140 | 246 |
| 569 | 20240111 | 092300 | 774853260 | 19140 | 19160 | 19160 | 19140 | 251 |
| 570 | 20240111 | 092200 | 770046470 | 19160 | 19170 | 19170 | 19150 | 183 |
| 571 | 20240111 | 092100 | 766540360 | 19170 | 19140 | 19180 | 19110 | 4596 |
| 572 | 20240111 | 092000 | 678589630 | 19130 | 19130 | 19140 | 19130 | 362 |
| 573 | 20240111 | 091900 | 671664530 | 19130 | 19140 | 19140 | 19130 | 1038 |
| 574 | 20240111 | 091800 | 651807430 | 19140 | 19140 | 19140 | 19130 | 1872 |
| 575 | 20240111 | 091700 | 615991020 | 19140 | 19150 | 19150 | 19110 | 480 |
| 576 | 20240111 | 091600 | 606809870 | 19150 | 19100 | 19150 | 19100 | 1366 |
| 577 | 20240111 | 091500 | 580700580 | 19090 | 19070 | 19090 | 19030 | 2275 |
| 578 | 20240111 | 091400 | 537300050 | 19070 | 19080 | 19080 | 19070 | 114 |
| 579 | 20240111 | 091300 | 535125450 | 19080 | 19090 | 19090 | 19010 | 192 |
| 580 | 20240111 | 091200 | 531466890 | 19090 | 19090 | 19090 | 19010 | 638 |
| 581 | 20240111 | 091100 | 519329470 | 19100 | 18980 | 19110 | 18970 | 462 |
| 582 | 20240111 | 091000 | 510522000 | 19100 | 18990 | 19100 | 18960 | 6439 |
| 583 | 20240111 | 090900 | 388039190 | 18990 | 19010 | 19060 | 18990 | 664 |
| 584 | 20240111 | 090800 | 375422800 | 19010 | 19030 | 19040 | 18990 | 725 |
| 585 | 20240111 | 090700 | 361637720 | 19030 | 19030 | 19040 | 19030 | 629 |
| 586 | 20240111 | 090600 | 349667830 | 19030 | 19030 | 19030 | 18960 | 723 |
| 587 | 20240111 | 090500 | 335946850 | 19030 | 19000 | 19030 | 18940 | 3123 |
| 588 | 20240111 | 090400 | 276731520 | 18990 | 18940 | 19000 | 18920 | 2278 |
| 589 | 20240111 | 090300 | 233580410 | 18960 | 19030 | 19040 | 18960 | 1750 |
| 590 | 20240111 | 090200 | 200316700 | 19030 | 19120 | 19120 | 19030 | 2330 |
| 591 | 20240111 | 090100 | 155902340 | 19120 | 19070 | 19190 | 19050 | 3414 |
| 592 | 20240111 | 090000 | 90775160 | 19060 | 19200 | 19200 | 19060 | 4683 |