32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 3 | 20240118 | 185300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 4 | 20240118 | 185200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 5 | 20240118 | 185100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 6 | 20240118 | 185000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 7 | 20240118 | 184900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 8 | 20240118 | 184800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 9 | 20240118 | 184700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 10 | 20240118 | 184600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 11 | 20240118 | 184500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 12 | 20240118 | 184400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 13 | 20240118 | 184300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 14 | 20240118 | 184200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 15 | 20240118 | 184100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 16 | 20240118 | 184000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 17 | 20240118 | 183900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 18 | 20240118 | 183800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 19 | 20240118 | 183700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 20 | 20240118 | 183600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 21 | 20240118 | 183500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 22 | 20240118 | 183400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 23 | 20240118 | 183300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 24 | 20240118 | 183200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 25 | 20240118 | 183100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 26 | 20240118 | 183000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 27 | 20240118 | 182900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 28 | 20240118 | 182800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 29 | 20240118 | 182700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 30 | 20240118 | 182600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 31 | 20240118 | 182500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 32 | 20240118 | 182400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 33 | 20240118 | 182300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 34 | 20240118 | 182200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 35 | 20240118 | 182100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 36 | 20240118 | 182000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 37 | 20240118 | 181900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 38 | 20240118 | 181800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 39 | 20240118 | 181700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 40 | 20240118 | 181600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 41 | 20240118 | 181500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 42 | 20240118 | 181400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 43 | 20240118 | 181300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 44 | 20240118 | 181200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 45 | 20240118 | 181100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 46 | 20240118 | 181000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 47 | 20240118 | 180900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 48 | 20240118 | 180800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 49 | 20240118 | 180700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 50 | 20240118 | 180600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 51 | 20240118 | 180500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 52 | 20240118 | 180400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 53 | 20240118 | 180300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 54 | 20240118 | 180200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 55 | 20240118 | 180100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 56 | 20240118 | 180000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 57 | 20240118 | 175900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 58 | 20240118 | 175800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 59 | 20240118 | 175700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 60 | 20240118 | 175600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 61 | 20240118 | 175500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 62 | 20240118 | 175400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 63 | 20240118 | 175300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 64 | 20240118 | 175200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 65 | 20240118 | 175100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 66 | 20240118 | 175000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 67 | 20240118 | 174900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 68 | 20240118 | 174800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 69 | 20240118 | 174700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 70 | 20240118 | 174600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 71 | 20240118 | 174500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 72 | 20240118 | 174400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 73 | 20240118 | 174300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 74 | 20240118 | 174200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 75 | 20240118 | 174100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 76 | 20240118 | 174000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 77 | 20240118 | 173900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 78 | 20240118 | 173800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 79 | 20240118 | 173700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 80 | 20240118 | 173600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 81 | 20240118 | 173500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 82 | 20240118 | 173400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 83 | 20240118 | 173300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 84 | 20240118 | 173200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 85 | 20240118 | 173100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 86 | 20240118 | 173000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 87 | 20240118 | 172900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 88 | 20240118 | 172800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 89 | 20240118 | 172700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 90 | 20240118 | 172600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 91 | 20240118 | 172500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 92 | 20240118 | 172400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 93 | 20240118 | 172300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 94 | 20240118 | 172200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 95 | 20240118 | 172100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 96 | 20240118 | 172000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 97 | 20240118 | 171900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 98 | 20240118 | 171800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 99 | 20240118 | 171700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 100 | 20240118 | 171600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 101 | 20240118 | 171500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 102 | 20240118 | 171400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 103 | 20240118 | 171300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 104 | 20240118 | 171200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 105 | 20240118 | 171100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 106 | 20240118 | 171000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 107 | 20240118 | 170900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 108 | 20240118 | 170800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 109 | 20240118 | 170700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 110 | 20240118 | 170600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 111 | 20240118 | 170500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 112 | 20240118 | 170400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 113 | 20240118 | 170300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 114 | 20240118 | 170200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 115 | 20240118 | 170100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 116 | 20240118 | 170000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 117 | 20240118 | 165900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 118 | 20240118 | 165800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 119 | 20240118 | 165700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 120 | 20240118 | 165600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 121 | 20240118 | 165500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 122 | 20240118 | 165400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 123 | 20240118 | 165300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 124 | 20240118 | 165200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 125 | 20240118 | 165100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 126 | 20240118 | 165000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 127 | 20240118 | 164900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 128 | 20240118 | 164800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 129 | 20240118 | 164700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 130 | 20240118 | 164600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 131 | 20240118 | 164500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 132 | 20240118 | 164400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 133 | 20240118 | 164300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 134 | 20240118 | 164200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 135 | 20240118 | 164100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 136 | 20240118 | 164000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 137 | 20240118 | 163900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 138 | 20240118 | 163800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 139 | 20240118 | 163700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 140 | 20240118 | 163600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 141 | 20240118 | 163500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 142 | 20240118 | 163400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 143 | 20240118 | 163300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 144 | 20240118 | 163200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 145 | 20240118 | 163100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 146 | 20240118 | 163000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 147 | 20240118 | 162900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 148 | 20240118 | 162800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 149 | 20240118 | 162700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 150 | 20240118 | 162600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 151 | 20240118 | 162500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 152 | 20240118 | 162400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 153 | 20240118 | 162300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 154 | 20240118 | 162200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 155 | 20240118 | 162100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 156 | 20240118 | 162000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 157 | 20240118 | 161900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 158 | 20240118 | 161800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 159 | 20240118 | 161700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 160 | 20240118 | 161600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 161 | 20240118 | 161500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 162 | 20240118 | 161400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 163 | 20240118 | 161300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 164 | 20240118 | 161200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 165 | 20240118 | 161100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 166 | 20240118 | 161000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 167 | 20240118 | 160900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 168 | 20240118 | 160800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 169 | 20240118 | 160700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 170 | 20240118 | 160600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 171 | 20240118 | 160500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 172 | 20240118 | 160400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 173 | 20240118 | 160300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 174 | 20240118 | 160200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 175 | 20240118 | 160100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 176 | 20240118 | 160000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 177 | 20240118 | 155900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 178 | 20240118 | 155800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 179 | 20240118 | 155700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 180 | 20240118 | 155600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 181 | 20240118 | 155500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 182 | 20240118 | 155400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 183 | 20240118 | 155300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 184 | 20240118 | 155200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 185 | 20240118 | 155100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 186 | 20240118 | 155000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 187 | 20240118 | 154900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 188 | 20240118 | 154800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 189 | 20240118 | 154700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 190 | 20240118 | 154600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 191 | 20240118 | 154500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 192 | 20240118 | 154400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 193 | 20240118 | 154300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 194 | 20240118 | 154200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 195 | 20240118 | 154100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 196 | 20240118 | 154000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 197 | 20240118 | 153900 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 198 | 20240118 | 153800 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 199 | 20240118 | 153700 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 200 | 20240118 | 153600 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 201 | 20240118 | 153500 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 202 | 20240118 | 153400 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 203 | 20240118 | 153300 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 204 | 20240118 | 153200 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 205 | 20240118 | 153100 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 0 |
| 206 | 20240118 | 153000 | 3028207680 | 16780 | 16780 | 16780 | 16780 | 7686 |
| 207 | 20240118 | 152900 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 208 | 20240118 | 152800 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 209 | 20240118 | 152700 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 210 | 20240118 | 152600 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 211 | 20240118 | 152500 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 212 | 20240118 | 152400 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 213 | 20240118 | 152300 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 214 | 20240118 | 152200 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 215 | 20240118 | 152100 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 216 | 20240118 | 152000 | 2899236600 | 16780 | 16780 | 16780 | 16780 | 0 |
| 217 | 20240118 | 151900 | 2899236600 | 16780 | 16780 | 16780 | 16770 | 801 |
| 218 | 20240118 | 151800 | 2885801320 | 16770 | 16760 | 16770 | 16760 | 640 |
| 219 | 20240118 | 151700 | 2875070320 | 16760 | 16730 | 16760 | 16730 | 1568 |
| 220 | 20240118 | 151600 | 2848818250 | 16740 | 16710 | 16740 | 16710 | 909 |
| 221 | 20240118 | 151500 | 2833614430 | 16720 | 16700 | 16720 | 16700 | 263 |
| 222 | 20240118 | 151400 | 2829219440 | 16710 | 16710 | 16720 | 16710 | 612 |
| 223 | 20240118 | 151300 | 2818992860 | 16720 | 16700 | 16720 | 16700 | 562 |
| 224 | 20240118 | 151200 | 2809604040 | 16710 | 16700 | 16710 | 16700 | 587 |
| 225 | 20240118 | 151100 | 2799801050 | 16710 | 16710 | 16710 | 16700 | 1295 |
| 226 | 20240118 | 151000 | 2778173600 | 16720 | 16710 | 16720 | 16710 | 247 |
| 227 | 20240118 | 150900 | 2774046140 | 16720 | 16720 | 16720 | 16710 | 400 |
| 228 | 20240118 | 150800 | 2767361930 | 16720 | 16720 | 16720 | 16710 | 134 |
| 229 | 20240118 | 150700 | 2765122570 | 16720 | 16720 | 16720 | 16700 | 832 |
| 230 | 20240118 | 150600 | 2751225750 | 16720 | 16710 | 16720 | 16710 | 151 |
| 231 | 20240118 | 150500 | 2748702090 | 16720 | 16730 | 16730 | 16720 | 135 |
| 232 | 20240118 | 150400 | 2746443920 | 16730 | 16710 | 16730 | 16710 | 376 |
| 233 | 20240118 | 150300 | 2740158960 | 16720 | 16710 | 16720 | 16710 | 158 |
| 234 | 20240118 | 150200 | 2737518670 | 16710 | 16710 | 16710 | 16700 | 232 |
| 235 | 20240118 | 150100 | 2733643470 | 16710 | 16710 | 16710 | 16700 | 194 |
| 236 | 20240118 | 150000 | 2730403510 | 16700 | 16720 | 16720 | 16700 | 411 |
| 237 | 20240118 | 145900 | 2723533270 | 16730 | 16720 | 16760 | 16720 | 1268 |
| 238 | 20240118 | 145800 | 2702317390 | 16730 | 16700 | 16730 | 16680 | 292 |
| 239 | 20240118 | 145700 | 2697440060 | 16690 | 16640 | 16690 | 16640 | 2035 |
| 240 | 20240118 | 145600 | 2663534550 | 16620 | 16630 | 16630 | 16620 | 346 |
| 241 | 20240118 | 145500 | 2657782900 | 16620 | 16620 | 16640 | 16620 | 101 |
| 242 | 20240118 | 145400 | 2656103890 | 16630 | 16630 | 16640 | 16620 | 326 |
| 243 | 20240118 | 145300 | 2650682190 | 16620 | 16630 | 16640 | 16620 | 125 |
| 244 | 20240118 | 145200 | 2648604400 | 16630 | 16640 | 16640 | 16630 | 241 |
| 245 | 20240118 | 145100 | 2644594960 | 16640 | 16630 | 16640 | 16620 | 308 |
| 246 | 20240118 | 145000 | 2639472410 | 16630 | 16620 | 16630 | 16610 | 229 |
| 247 | 20240118 | 144900 | 2635667560 | 16630 | 16620 | 16630 | 16600 | 1167 |
| 248 | 20240118 | 144800 | 2616292090 | 16610 | 16630 | 16630 | 16610 | 64 |
| 249 | 20240118 | 144700 | 2615228620 | 16610 | 16630 | 16630 | 16610 | 586 |
| 250 | 20240118 | 144600 | 2605487250 | 16630 | 16640 | 16640 | 16630 | 376 |
| 251 | 20240118 | 144500 | 2599234270 | 16640 | 16650 | 16650 | 16640 | 139 |
| 252 | 20240118 | 144400 | 2596921190 | 16650 | 16640 | 16650 | 16630 | 160 |
| 253 | 20240118 | 144300 | 2594259240 | 16640 | 16640 | 16640 | 16610 | 1015 |
| 254 | 20240118 | 144200 | 2577372060 | 16610 | 16650 | 16650 | 16610 | 155 |
| 255 | 20240118 | 144100 | 2574795690 | 16650 | 16650 | 16650 | 16630 | 116 |
| 256 | 20240118 | 144000 | 2572866150 | 16630 | 16650 | 16650 | 16620 | 232 |
| 257 | 20240118 | 143900 | 2569008420 | 16650 | 16630 | 16650 | 16630 | 38 |
| 258 | 20240118 | 143800 | 2568376460 | 16630 | 16630 | 16640 | 16610 | 138 |
| 259 | 20240118 | 143700 | 2566081480 | 16630 | 16600 | 16650 | 16600 | 627 |
| 260 | 20240118 | 143600 | 2555657080 | 16590 | 16610 | 16610 | 16590 | 139 |
| 261 | 20240118 | 143500 | 2553350990 | 16600 | 16610 | 16610 | 16590 | 147 |
| 262 | 20240118 | 143400 | 2550911240 | 16600 | 16620 | 16620 | 16600 | 71 |
| 263 | 20240118 | 143300 | 2549731920 | 16610 | 16600 | 16630 | 16590 | 450 |
| 264 | 20240118 | 143200 | 2542259230 | 16610 | 16630 | 16630 | 16610 | 102 |
| 265 | 20240118 | 143100 | 2540564720 | 16630 | 16620 | 16630 | 16590 | 370 |
| 266 | 20240118 | 143000 | 2534415280 | 16610 | 16600 | 16610 | 16590 | 449 |
| 267 | 20240118 | 142900 | 2526964170 | 16590 | 16590 | 16610 | 16590 | 216 |
| 268 | 20240118 | 142800 | 2523380650 | 16590 | 16600 | 16600 | 16590 | 181 |
| 269 | 20240118 | 142700 | 2520377640 | 16590 | 16610 | 16610 | 16590 | 143 |
| 270 | 20240118 | 142600 | 2518004000 | 16600 | 16620 | 16620 | 16600 | 504 |
| 271 | 20240118 | 142500 | 2509634270 | 16610 | 16630 | 16630 | 16610 | 104 |
| 272 | 20240118 | 142400 | 2507906770 | 16620 | 16630 | 16630 | 16620 | 89 |
| 273 | 20240118 | 142300 | 2506427480 | 16620 | 16620 | 16630 | 16620 | 189 |
| 274 | 20240118 | 142200 | 2503286240 | 16610 | 16600 | 16610 | 16600 | 288 |
| 275 | 20240118 | 142100 | 2498504300 | 16610 | 16600 | 16620 | 16600 | 88 |
| 276 | 20240118 | 142000 | 2497043390 | 16620 | 16630 | 16630 | 16600 | 527 |
| 277 | 20240118 | 141900 | 2488293820 | 16620 | 16620 | 16630 | 16620 | 117 |
| 278 | 20240118 | 141800 | 2486349250 | 16630 | 16640 | 16640 | 16630 | 158 |
| 279 | 20240118 | 141700 | 2483721690 | 16640 | 16640 | 16650 | 16620 | 144 |
| 280 | 20240118 | 141600 | 2481327080 | 16640 | 16620 | 16640 | 16620 | 371 |
| 281 | 20240118 | 141500 | 2475157510 | 16620 | 16650 | 16650 | 16620 | 158 |
| 282 | 20240118 | 141400 | 2472529590 | 16640 | 16630 | 16640 | 16620 | 218 |
| 283 | 20240118 | 141300 | 2468904740 | 16620 | 16630 | 16630 | 16620 | 90 |
| 284 | 20240118 | 141200 | 2467408930 | 16620 | 16610 | 16630 | 16600 | 351 |
| 285 | 20240118 | 141100 | 2461578330 | 16610 | 16610 | 16620 | 16600 | 384 |
| 286 | 20240118 | 141000 | 2455200390 | 16620 | 16620 | 16620 | 16610 | 318 |
| 287 | 20240118 | 140900 | 2449917470 | 16620 | 16630 | 16630 | 16620 | 359 |
| 288 | 20240118 | 140800 | 2443949270 | 16630 | 16660 | 16670 | 16630 | 151 |
| 289 | 20240118 | 140700 | 2441435700 | 16680 | 16680 | 16680 | 16680 | 4 |
| 290 | 20240118 | 140600 | 2441368980 | 16690 | 16610 | 16690 | 16600 | 406 |
| 291 | 20240118 | 140500 | 2434624240 | 16600 | 16610 | 16610 | 16600 | 151 |
| 292 | 20240118 | 140400 | 2432117370 | 16610 | 16600 | 16610 | 16580 | 324 |
| 293 | 20240118 | 140300 | 2426741900 | 16610 | 16580 | 16610 | 16560 | 386 |
| 294 | 20240118 | 140200 | 2420337620 | 16580 | 16530 | 16600 | 16530 | 245 |
| 295 | 20240118 | 140100 | 2416276410 | 16560 | 16530 | 16560 | 16530 | 373 |
| 296 | 20240118 | 140000 | 2410108730 | 16530 | 16490 | 16530 | 16480 | 1459 |
| 297 | 20240118 | 135900 | 2386048140 | 16500 | 16500 | 16500 | 16490 | 355 |
| 298 | 20240118 | 135800 | 2380192600 | 16490 | 16490 | 16500 | 16490 | 344 |
| 299 | 20240118 | 135700 | 2374519820 | 16490 | 16500 | 16500 | 16490 | 289 |
| 300 | 20240118 | 135600 | 2369753400 | 16500 | 16510 | 16510 | 16490 | 352 |
| 301 | 20240118 | 135500 | 2363945170 | 16510 | 16520 | 16530 | 16500 | 5034 |
| 302 | 20240118 | 135400 | 2280859320 | 16520 | 16530 | 16530 | 16520 | 1522 |
| 303 | 20240118 | 135300 | 2255715420 | 16540 | 16530 | 16540 | 16530 | 889 |
| 304 | 20240118 | 135200 | 2241016370 | 16530 | 16540 | 16540 | 16530 | 309 |
| 305 | 20240118 | 135100 | 2235907830 | 16540 | 16540 | 16540 | 16540 | 672 |
| 306 | 20240118 | 135000 | 2224792950 | 16540 | 16530 | 16550 | 16530 | 211 |
| 307 | 20240118 | 134900 | 2221303540 | 16540 | 16560 | 16560 | 16530 | 1244 |
| 308 | 20240118 | 134800 | 2200719960 | 16560 | 16570 | 16570 | 16560 | 66 |
| 309 | 20240118 | 134700 | 2199626930 | 16560 | 16590 | 16590 | 16560 | 506 |
| 310 | 20240118 | 134600 | 2191242930 | 16590 | 16580 | 16590 | 16580 | 411 |
| 311 | 20240118 | 134500 | 2184427270 | 16580 | 16590 | 16600 | 16570 | 911 |
| 312 | 20240118 | 134400 | 2169321550 | 16590 | 16600 | 16610 | 16590 | 1862 |
| 313 | 20240118 | 134300 | 2138416300 | 16610 | 16610 | 16610 | 16600 | 485 |
| 314 | 20240118 | 134200 | 2130361650 | 16600 | 16610 | 16610 | 16600 | 234 |
| 315 | 20240118 | 134100 | 2126477180 | 16610 | 16620 | 16620 | 16610 | 1691 |
| 316 | 20240118 | 134000 | 2098381300 | 16620 | 16620 | 16630 | 16620 | 358 |
| 317 | 20240118 | 133900 | 2092429920 | 16620 | 16630 | 16630 | 16610 | 1437 |
| 318 | 20240118 | 133800 | 2068548530 | 16620 | 16630 | 16640 | 16620 | 835 |
| 319 | 20240118 | 133700 | 2054666330 | 16630 | 16640 | 16640 | 16620 | 1518 |
| 320 | 20240118 | 133600 | 2029423780 | 16640 | 16630 | 16640 | 16620 | 442 |
| 321 | 20240118 | 133500 | 2022072990 | 16630 | 16630 | 16630 | 16620 | 270 |
| 322 | 20240118 | 133400 | 2017583330 | 16630 | 16650 | 16650 | 16630 | 300 |
| 323 | 20240118 | 133300 | 2012592160 | 16640 | 16650 | 16650 | 16630 | 410 |
| 324 | 20240118 | 133200 | 2005770650 | 16650 | 16660 | 16660 | 16630 | 1478 |
| 325 | 20240118 | 133100 | 1981169630 | 16650 | 16650 | 16660 | 16650 | 1087 |
| 326 | 20240118 | 133000 | 1963070960 | 16650 | 16660 | 16670 | 16650 | 415 |
| 327 | 20240118 | 132900 | 1956159160 | 16660 | 16670 | 16680 | 16650 | 2386 |
| 328 | 20240118 | 132800 | 1916407670 | 16680 | 16670 | 16680 | 16670 | 1364 |
| 329 | 20240118 | 132700 | 1893662830 | 16670 | 16660 | 16670 | 16650 | 262 |
| 330 | 20240118 | 132600 | 1889299120 | 16660 | 16660 | 16660 | 16650 | 268 |
| 331 | 20240118 | 132500 | 1884834860 | 16670 | 16730 | 16730 | 16660 | 8206 |
| 332 | 20240118 | 132400 | 1747763710 | 16730 | 16730 | 16740 | 16730 | 280 |
| 333 | 20240118 | 132300 | 1743078570 | 16730 | 16730 | 16730 | 16720 | 258 |
| 334 | 20240118 | 132200 | 1738763070 | 16730 | 16740 | 16740 | 16730 | 643 |
| 335 | 20240118 | 132100 | 1728004540 | 16740 | 16730 | 16740 | 16730 | 195 |
| 336 | 20240118 | 132000 | 1724740440 | 16730 | 16740 | 16740 | 16730 | 720 |
| 337 | 20240118 | 131900 | 1712694150 | 16740 | 16740 | 16750 | 16740 | 440 |
| 338 | 20240118 | 131800 | 1705328350 | 16740 | 16750 | 16750 | 16740 | 310 |
| 339 | 20240118 | 131700 | 1700137930 | 16750 | 16740 | 16750 | 16740 | 418 |
| 340 | 20240118 | 131600 | 1693138190 | 16750 | 16760 | 16760 | 16750 | 1270 |
| 341 | 20240118 | 131500 | 1671862640 | 16770 | 16770 | 16780 | 16760 | 1325 |
| 342 | 20240118 | 131400 | 1649650000 | 16770 | 16770 | 16770 | 16770 | 346 |
| 343 | 20240118 | 131300 | 1643847580 | 16770 | 16770 | 16770 | 16770 | 229 |
| 344 | 20240118 | 131200 | 1640007250 | 16770 | 16770 | 16770 | 16770 | 256 |
| 345 | 20240118 | 131100 | 1635714130 | 16770 | 16770 | 16770 | 16770 | 163 |
| 346 | 20240118 | 131000 | 1632980620 | 16770 | 16770 | 16770 | 16770 | 128 |
| 347 | 20240118 | 130900 | 1630834060 | 16770 | 16780 | 16780 | 16770 | 49 |
| 348 | 20240118 | 130800 | 1630012080 | 16770 | 16790 | 16790 | 16770 | 1185 |
| 349 | 20240118 | 130700 | 1610128210 | 16790 | 16780 | 16790 | 16780 | 241 |
| 350 | 20240118 | 130600 | 1606082580 | 16790 | 16790 | 16790 | 16790 | 152 |
| 351 | 20240118 | 130500 | 1603530500 | 16790 | 16800 | 16800 | 16780 | 1234 |
| 352 | 20240118 | 130400 | 1582819240 | 16800 | 16790 | 16800 | 16790 | 227 |
| 353 | 20240118 | 130300 | 1579007850 | 16790 | 16790 | 16800 | 16790 | 440 |
| 354 | 20240118 | 130200 | 1571620110 | 16790 | 16790 | 16790 | 16790 | 53 |
| 355 | 20240118 | 130100 | 1570730240 | 16790 | 16790 | 16800 | 16790 | 254 |
| 356 | 20240118 | 130000 | 1566465360 | 16790 | 16800 | 16800 | 16790 | 232 |
| 357 | 20240118 | 125900 | 1562568630 | 16800 | 16790 | 16800 | 16790 | 118 |
| 358 | 20240118 | 125800 | 1560586780 | 16790 | 16800 | 16800 | 16790 | 99 |
| 359 | 20240118 | 125700 | 1558924330 | 16800 | 16790 | 16800 | 16790 | 407 |
| 360 | 20240118 | 125600 | 1552088480 | 16800 | 16810 | 16810 | 16800 | 1864 |
| 361 | 20240118 | 125500 | 1520772770 | 16800 | 16800 | 16810 | 16800 | 142 |
| 362 | 20240118 | 125400 | 1518386590 | 16810 | 16810 | 16810 | 16810 | 49 |
| 363 | 20240118 | 125300 | 1517562900 | 16810 | 16810 | 16820 | 16810 | 341 |
| 364 | 20240118 | 125200 | 1511829590 | 16810 | 16810 | 16810 | 16810 | 415 |
| 365 | 20240118 | 125100 | 1504853440 | 16810 | 16810 | 16810 | 16810 | 84 |
| 366 | 20240118 | 125000 | 1503441400 | 16810 | 16800 | 16820 | 16800 | 290 |
| 367 | 20240118 | 124900 | 1498565720 | 16800 | 16800 | 16800 | 16790 | 1267 |
| 368 | 20240118 | 124800 | 1477280690 | 16790 | 16780 | 16790 | 16780 | 114 |
| 369 | 20240118 | 124700 | 1475367520 | 16780 | 16780 | 16780 | 16770 | 163 |
| 370 | 20240118 | 124600 | 1472632960 | 16770 | 16770 | 16780 | 16770 | 123 |
| 371 | 20240118 | 124500 | 1470570050 | 16780 | 16780 | 16790 | 16780 | 520 |
| 372 | 20240118 | 124400 | 1461843470 | 16780 | 16780 | 16780 | 16780 | 48 |
| 373 | 20240118 | 124300 | 1461038030 | 16780 | 16780 | 16780 | 16780 | 109 |
| 374 | 20240118 | 124200 | 1459209010 | 16780 | 16790 | 16790 | 16780 | 203 |
| 375 | 20240118 | 124100 | 1455802640 | 16780 | 16780 | 16790 | 16780 | 85 |
| 376 | 20240118 | 124000 | 1454376320 | 16780 | 16770 | 16780 | 16770 | 252 |
| 377 | 20240118 | 123900 | 1450148100 | 16760 | 16760 | 16770 | 16760 | 247 |
| 378 | 20240118 | 123800 | 1446007380 | 16760 | 16770 | 16770 | 16760 | 104 |
| 379 | 20240118 | 123700 | 1444264330 | 16770 | 16770 | 16780 | 16760 | 108 |
| 380 | 20240118 | 123600 | 1442453370 | 16790 | 16790 | 16800 | 16780 | 768 |
| 381 | 20240118 | 123500 | 1429559310 | 16790 | 16790 | 16790 | 16790 | 53 |
| 382 | 20240118 | 123400 | 1428669440 | 16800 | 16790 | 16800 | 16790 | 156 |
| 383 | 20240118 | 123300 | 1426049440 | 16800 | 16790 | 16800 | 16780 | 163 |
| 384 | 20240118 | 123200 | 1423313050 | 16790 | 16790 | 16790 | 16780 | 68 |
| 385 | 20240118 | 123100 | 1422171680 | 16800 | 16790 | 16800 | 16790 | 39 |
| 386 | 20240118 | 123000 | 1421516860 | 16790 | 16780 | 16790 | 16780 | 91 |
| 387 | 20240118 | 122900 | 1419989350 | 16780 | 16800 | 16800 | 16780 | 71 |
| 388 | 20240118 | 122800 | 1418797740 | 16800 | 16780 | 16800 | 16780 | 343 |
| 389 | 20240118 | 122700 | 1413039500 | 16780 | 16790 | 16790 | 16780 | 116 |
| 390 | 20240118 | 122600 | 1411092570 | 16780 | 16750 | 16780 | 16750 | 271 |
| 391 | 20240118 | 122500 | 1406549720 | 16760 | 16760 | 16760 | 16750 | 59 |
| 392 | 20240118 | 122400 | 1405561440 | 16750 | 16760 | 16760 | 16750 | 58 |
| 393 | 20240118 | 122300 | 1404589840 | 16750 | 16760 | 16760 | 16750 | 256 |
| 394 | 20240118 | 122200 | 1400300180 | 16760 | 16760 | 16760 | 16750 | 61 |
| 395 | 20240118 | 122100 | 1399278110 | 16760 | 16750 | 16760 | 16750 | 243 |
| 396 | 20240118 | 122000 | 1395206130 | 16750 | 16750 | 16750 | 16750 | 124 |
| 397 | 20240118 | 121900 | 1393129130 | 16750 | 16750 | 16750 | 16740 | 108 |
| 398 | 20240118 | 121800 | 1391320320 | 16750 | 16750 | 16750 | 16750 | 209 |
| 399 | 20240118 | 121700 | 1387819570 | 16740 | 16730 | 16740 | 16730 | 182 |
| 400 | 20240118 | 121600 | 1384773690 | 16730 | 16730 | 16730 | 16720 | 141 |
| 401 | 20240118 | 121500 | 1382415400 | 16720 | 16720 | 16730 | 16720 | 219 |
| 402 | 20240118 | 121400 | 1378753300 | 16720 | 16720 | 16730 | 16720 | 94 |
| 403 | 20240118 | 121300 | 1377181570 | 16720 | 16720 | 16720 | 16720 | 102 |
| 404 | 20240118 | 121200 | 1375476130 | 16720 | 16730 | 16730 | 16720 | 183 |
| 405 | 20240118 | 121100 | 1372416020 | 16730 | 16730 | 16730 | 16720 | 237 |
| 406 | 20240118 | 121000 | 1368452270 | 16720 | 16730 | 16730 | 16720 | 88 |
| 407 | 20240118 | 120900 | 1366980820 | 16730 | 16730 | 16730 | 16730 | 263 |
| 408 | 20240118 | 120800 | 1362580830 | 16730 | 16730 | 16730 | 16720 | 632 |
| 409 | 20240118 | 120700 | 1352008820 | 16730 | 16720 | 16730 | 16720 | 122 |
| 410 | 20240118 | 120600 | 1349968860 | 16720 | 16720 | 16730 | 16720 | 192 |
| 411 | 20240118 | 120500 | 1346758520 | 16720 | 16730 | 16730 | 16720 | 72 |
| 412 | 20240118 | 120400 | 1345554400 | 16730 | 16720 | 16730 | 16720 | 858 |
| 413 | 20240118 | 120300 | 1331201600 | 16730 | 16720 | 16730 | 16720 | 103 |
| 414 | 20240118 | 120200 | 1329478910 | 16720 | 16730 | 16730 | 16720 | 194 |
| 415 | 20240118 | 120100 | 1326234770 | 16730 | 16730 | 16730 | 16720 | 512 |
| 416 | 20240118 | 120000 | 1317673780 | 16720 | 16730 | 16730 | 16720 | 298 |
| 417 | 20240118 | 115900 | 1312689120 | 16720 | 16730 | 16730 | 16720 | 186 |
| 418 | 20240118 | 115800 | 1309579080 | 16730 | 16760 | 16760 | 16720 | 375 |
| 419 | 20240118 | 115700 | 1303304750 | 16740 | 16780 | 16780 | 16730 | 729 |
| 420 | 20240118 | 115600 | 1291102570 | 16740 | 16790 | 16790 | 16740 | 1803 |
| 421 | 20240118 | 115500 | 1260895350 | 16790 | 16830 | 16840 | 16760 | 11964 |
| 422 | 20240118 | 115400 | 1059767390 | 16830 | 16830 | 16840 | 16830 | 787 |
| 423 | 20240118 | 115300 | 1046517020 | 16830 | 16840 | 16840 | 16830 | 130 |
| 424 | 20240118 | 115200 | 1044329020 | 16830 | 16840 | 16840 | 16830 | 176 |
| 425 | 20240118 | 115100 | 1041366600 | 16830 | 16840 | 16850 | 16830 | 2511 |
| 426 | 20240118 | 115000 | 999080990 | 16840 | 16850 | 16850 | 16840 | 133 |
| 427 | 20240118 | 114900 | 996840990 | 16850 | 16850 | 16850 | 16840 | 557 |
| 428 | 20240118 | 114800 | 987456110 | 16850 | 16850 | 16850 | 16850 | 678 |
| 429 | 20240118 | 114700 | 976031810 | 16860 | 16850 | 16860 | 16850 | 298 |
| 430 | 20240118 | 114600 | 971010500 | 16860 | 16850 | 16860 | 16850 | 336 |
| 431 | 20240118 | 114500 | 965346130 | 16850 | 16860 | 16860 | 16850 | 852 |
| 432 | 20240118 | 114400 | 950982010 | 16860 | 16860 | 16870 | 16860 | 152 |
| 433 | 20240118 | 114300 | 948419280 | 16870 | 16870 | 16870 | 16870 | 132 |
| 434 | 20240118 | 114200 | 946192440 | 16870 | 16870 | 16870 | 16870 | 176 |
| 435 | 20240118 | 114100 | 943223320 | 16880 | 16880 | 16880 | 16870 | 466 |
| 436 | 20240118 | 114000 | 935359780 | 16870 | 16870 | 16870 | 16870 | 78 |
| 437 | 20240118 | 113900 | 934043920 | 16870 | 16870 | 16870 | 16870 | 197 |
| 438 | 20240118 | 113800 | 930720530 | 16870 | 16870 | 16870 | 16870 | 109 |
| 439 | 20240118 | 113700 | 928881700 | 16870 | 16870 | 16870 | 16870 | 101 |
| 440 | 20240118 | 113600 | 927177830 | 16880 | 16870 | 16880 | 16870 | 271 |
| 441 | 20240118 | 113500 | 922604360 | 16870 | 16880 | 16880 | 16870 | 79 |
| 442 | 20240118 | 113400 | 921271610 | 16870 | 16880 | 16880 | 16870 | 122 |
| 443 | 20240118 | 113300 | 919213050 | 16880 | 16870 | 16880 | 16870 | 86 |
| 444 | 20240118 | 113200 | 917762170 | 16870 | 16880 | 16880 | 16870 | 113 |
| 445 | 20240118 | 113100 | 915854880 | 16880 | 16890 | 16890 | 16880 | 73 |
| 446 | 20240118 | 113000 | 914622600 | 16880 | 16880 | 16880 | 16880 | 52 |
| 447 | 20240118 | 112900 | 913744840 | 16890 | 16880 | 16890 | 16880 | 87 |
| 448 | 20240118 | 112800 | 912276160 | 16890 | 16860 | 16890 | 16860 | 89 |
| 449 | 20240118 | 112700 | 910774160 | 16860 | 16870 | 16880 | 16860 | 168 |
| 450 | 20240118 | 112600 | 907940400 | 16870 | 16870 | 16870 | 16860 | 125 |
| 451 | 20240118 | 112500 | 905832370 | 16870 | 16860 | 16870 | 16860 | 136 |
| 452 | 20240118 | 112400 | 903538420 | 16860 | 16870 | 16870 | 16860 | 176 |
| 453 | 20240118 | 112300 | 900570240 | 16860 | 16860 | 16870 | 16860 | 236 |
| 454 | 20240118 | 112200 | 896590970 | 16860 | 16860 | 16860 | 16860 | 121 |
| 455 | 20240118 | 112100 | 894550910 | 16860 | 16870 | 16870 | 16860 | 135 |
| 456 | 20240118 | 112000 | 892274490 | 16870 | 16880 | 16880 | 16860 | 314 |
| 457 | 20240118 | 111900 | 886976710 | 16870 | 16860 | 16870 | 16860 | 285 |
| 458 | 20240118 | 111800 | 882169450 | 16860 | 16880 | 16880 | 16860 | 81 |
| 459 | 20240118 | 111700 | 880803170 | 16880 | 16880 | 16880 | 16880 | 33 |
| 460 | 20240118 | 111600 | 880246130 | 16890 | 16860 | 16890 | 16860 | 186 |
| 461 | 20240118 | 111500 | 877107970 | 16860 | 16860 | 16860 | 16860 | 159 |
| 462 | 20240118 | 111400 | 874427230 | 16850 | 16840 | 16850 | 16840 | 159 |
| 463 | 20240118 | 111300 | 871748580 | 16840 | 16850 | 16850 | 16840 | 237 |
| 464 | 20240118 | 111200 | 867755860 | 16840 | 16850 | 16850 | 16840 | 103 |
| 465 | 20240118 | 111100 | 866021330 | 16850 | 16850 | 16850 | 16840 | 111 |
| 466 | 20240118 | 111000 | 864151750 | 16850 | 16850 | 16850 | 16840 | 74 |
| 467 | 20240118 | 110900 | 862905350 | 16850 | 16840 | 16850 | 16840 | 142 |
| 468 | 20240118 | 110800 | 860513510 | 16850 | 16850 | 16850 | 16840 | 340 |
| 469 | 20240118 | 110700 | 854785840 | 16850 | 16850 | 16860 | 16850 | 196 |
| 470 | 20240118 | 110600 | 851483130 | 16850 | 16850 | 16850 | 16840 | 119 |
| 471 | 20240118 | 110500 | 849478510 | 16850 | 16860 | 16860 | 16840 | 527 |
| 472 | 20240118 | 110400 | 840603080 | 16860 | 16860 | 16860 | 16850 | 58 |
| 473 | 20240118 | 110300 | 839625690 | 16850 | 16840 | 16850 | 16840 | 271 |
| 474 | 20240118 | 110200 | 835060180 | 16840 | 16850 | 16850 | 16840 | 145 |
| 475 | 20240118 | 110100 | 832617440 | 16840 | 16840 | 16840 | 16840 | 93 |
| 476 | 20240118 | 110000 | 831051320 | 16830 | 16840 | 16840 | 16830 | 163 |
| 477 | 20240118 | 105900 | 828306960 | 16830 | 16840 | 16840 | 16830 | 161 |
| 478 | 20240118 | 105800 | 825596760 | 16850 | 16850 | 16850 | 16840 | 176 |
| 479 | 20240118 | 105700 | 822632300 | 16840 | 16830 | 16840 | 16830 | 107 |
| 480 | 20240118 | 105600 | 820831110 | 16830 | 16830 | 16830 | 16830 | 76 |
| 481 | 20240118 | 105500 | 819552030 | 16840 | 16840 | 16840 | 16840 | 177 |
| 482 | 20240118 | 105400 | 816571350 | 16840 | 16840 | 16840 | 16830 | 220 |
| 483 | 20240118 | 105300 | 812868280 | 16840 | 16850 | 16850 | 16840 | 390 |
| 484 | 20240118 | 105200 | 806298050 | 16850 | 16840 | 16850 | 16830 | 282 |
| 485 | 20240118 | 105100 | 801549700 | 16840 | 16840 | 16840 | 16840 | 58 |
| 486 | 20240118 | 105000 | 800572980 | 16850 | 16850 | 16850 | 16840 | 152 |
| 487 | 20240118 | 104900 | 798012200 | 16840 | 16850 | 16860 | 16840 | 529 |
| 488 | 20240118 | 104800 | 789098690 | 16860 | 16860 | 16860 | 16850 | 234 |
| 489 | 20240118 | 104700 | 785154190 | 16860 | 16860 | 16870 | 16860 | 158 |
| 490 | 20240118 | 104600 | 782490280 | 16860 | 16860 | 16870 | 16860 | 162 |
| 491 | 20240118 | 104500 | 779758670 | 16860 | 16860 | 16860 | 16860 | 139 |
| 492 | 20240118 | 104400 | 777415130 | 16860 | 16860 | 16860 | 16860 | 176 |
| 493 | 20240118 | 104300 | 774447770 | 16850 | 16860 | 16860 | 16850 | 234 |
| 494 | 20240118 | 104200 | 770503840 | 16850 | 16860 | 16860 | 16850 | 666 |
| 495 | 20240118 | 104100 | 759277840 | 16860 | 16880 | 16890 | 16860 | 1303 |
| 496 | 20240118 | 104000 | 737291920 | 16890 | 16920 | 16920 | 16880 | 2635 |
| 497 | 20240118 | 103900 | 692763970 | 16920 | 16930 | 16940 | 16900 | 1838 |
| 498 | 20240118 | 103800 | 661684110 | 16930 | 16940 | 16950 | 16930 | 550 |
| 499 | 20240118 | 103700 | 652369520 | 16950 | 16940 | 16950 | 16940 | 198 |
| 500 | 20240118 | 103600 | 649015380 | 16940 | 16950 | 16950 | 16940 | 863 |
| 501 | 20240118 | 103500 | 634389730 | 16950 | 16950 | 16950 | 16950 | 59 |
| 502 | 20240118 | 103400 | 633389680 | 16960 | 16960 | 16960 | 16950 | 58 |
| 503 | 20240118 | 103300 | 632406460 | 16960 | 16950 | 16960 | 16950 | 243 |
| 504 | 20240118 | 103200 | 628287550 | 16960 | 16960 | 16960 | 16950 | 70 |
| 505 | 20240118 | 103100 | 627100940 | 16970 | 16960 | 16970 | 16960 | 128 |
| 506 | 20240118 | 103000 | 624929970 | 16960 | 16960 | 16960 | 16950 | 268 |
| 507 | 20240118 | 102900 | 620386060 | 16960 | 16950 | 16960 | 16950 | 73 |
| 508 | 20240118 | 102800 | 619148540 | 16960 | 16950 | 16960 | 16950 | 130 |
| 509 | 20240118 | 102700 | 616944860 | 16960 | 16960 | 16960 | 16960 | 628 |
| 510 | 20240118 | 102600 | 606293980 | 16980 | 16980 | 16980 | 16960 | 235 |
| 511 | 20240118 | 102500 | 602306420 | 16980 | 16990 | 16990 | 16980 | 49 |
| 512 | 20240118 | 102400 | 601474100 | 17000 | 17000 | 17000 | 17000 | 1 |
| 513 | 20240118 | 102300 | 601457100 | 16960 | 17010 | 17010 | 16960 | 113 |
| 514 | 20240118 | 102200 | 599540150 | 17010 | 17020 | 17020 | 17000 | 291 |
| 515 | 20240118 | 102100 | 594593110 | 17020 | 16980 | 17020 | 16950 | 2299 |
| 516 | 20240118 | 102000 | 555589480 | 16980 | 17000 | 17000 | 16980 | 1067 |
| 517 | 20240118 | 101900 | 537456660 | 17000 | 17000 | 17000 | 17000 | 100 |
| 518 | 20240118 | 101800 | 535756660 | 17000 | 17000 | 17010 | 17000 | 565 |
| 519 | 20240118 | 101700 | 526151640 | 17000 | 17010 | 17010 | 17000 | 246 |
| 520 | 20240118 | 101600 | 521967470 | 17010 | 17010 | 17010 | 17010 | 0 |
| 521 | 20240118 | 101500 | 521967470 | 17010 | 17040 | 17040 | 17010 | 629 |
| 522 | 20240118 | 101400 | 511260470 | 17030 | 17020 | 17030 | 17010 | 721 |
| 523 | 20240118 | 101300 | 498984730 | 17010 | 17000 | 17010 | 17000 | 458 |
| 524 | 20240118 | 101200 | 491197730 | 17000 | 16990 | 17000 | 16980 | 366 |
| 525 | 20240118 | 101100 | 484977740 | 16990 | 16990 | 17000 | 16990 | 5250 |
| 526 | 20240118 | 101000 | 395778510 | 16990 | 16980 | 16990 | 16980 | 65 |
| 527 | 20240118 | 100900 | 394674790 | 16980 | 16980 | 16980 | 16980 | 151 |
| 528 | 20240118 | 100800 | 392110810 | 16980 | 16980 | 16980 | 16970 | 42 |
| 529 | 20240118 | 100700 | 391397670 | 16990 | 16990 | 16990 | 16990 | 255 |
| 530 | 20240118 | 100600 | 387065220 | 16990 | 16980 | 16990 | 16980 | 1750 |
| 531 | 20240118 | 100500 | 357350080 | 16980 | 16970 | 16980 | 16970 | 60 |
| 532 | 20240118 | 100400 | 356331560 | 16970 | 16970 | 16970 | 16970 | 22 |
| 533 | 20240118 | 100300 | 355958220 | 16970 | 16970 | 16980 | 16960 | 173 |
| 534 | 20240118 | 100200 | 353022390 | 16950 | 16950 | 16950 | 16950 | 0 |
| 535 | 20240118 | 100100 | 353022390 | 16950 | 16970 | 16980 | 16950 | 1118 |
| 536 | 20240118 | 100000 | 334049450 | 16950 | 16950 | 16950 | 16940 | 278 |
| 537 | 20240118 | 095900 | 329337850 | 16940 | 16950 | 16950 | 16940 | 6 |
| 538 | 20240118 | 095800 | 329236160 | 16950 | 16950 | 16970 | 16950 | 397 |
| 539 | 20240118 | 095700 | 322505200 | 16960 | 16960 | 16960 | 16950 | 57 |
| 540 | 20240118 | 095600 | 321538530 | 16960 | 16950 | 16960 | 16950 | 496 |
| 541 | 20240118 | 095500 | 313127630 | 16960 | 16950 | 16960 | 16950 | 54 |
| 542 | 20240118 | 095400 | 312212210 | 16960 | 16950 | 16960 | 16950 | 296 |
| 543 | 20240118 | 095300 | 307194960 | 16950 | 16950 | 16950 | 16940 | 80 |
| 544 | 20240118 | 095200 | 305839120 | 16950 | 16960 | 16960 | 16950 | 496 |
| 545 | 20240118 | 095100 | 297431430 | 16960 | 16970 | 16970 | 16960 | 159 |
| 546 | 20240118 | 095000 | 294734740 | 16960 | 16970 | 16970 | 16960 | 61 |
| 547 | 20240118 | 094900 | 293699580 | 16970 | 16970 | 16970 | 16970 | 15 |
| 548 | 20240118 | 094800 | 293445030 | 16970 | 16950 | 16970 | 16950 | 492 |
| 549 | 20240118 | 094700 | 285102350 | 16950 | 16950 | 16950 | 16950 | 10 |
| 550 | 20240118 | 094600 | 284932850 | 16950 | 16930 | 16950 | 16930 | 131 |
| 551 | 20240118 | 094500 | 282714300 | 16950 | 16950 | 16950 | 16950 | 10 |
| 552 | 20240118 | 094400 | 282544800 | 16940 | 16940 | 16950 | 16940 | 344 |
| 553 | 20240118 | 094300 | 276717430 | 16940 | 16940 | 16940 | 16940 | 58 |
| 554 | 20240118 | 094200 | 275734910 | 16940 | 16930 | 16940 | 16920 | 57 |
| 555 | 20240118 | 094100 | 274770100 | 16920 | 16940 | 16940 | 16920 | 73 |
| 556 | 20240118 | 094000 | 273534310 | 16940 | 16920 | 16940 | 16920 | 11 |
| 557 | 20240118 | 093900 | 273348130 | 16920 | 16910 | 16920 | 16910 | 325 |
| 558 | 20240118 | 093800 | 267852280 | 16900 | 16910 | 16910 | 16900 | 602 |
| 559 | 20240118 | 093700 | 257678470 | 16910 | 16910 | 16910 | 16910 | 238 |
| 560 | 20240118 | 093600 | 253653890 | 16920 | 16920 | 16920 | 16920 | 51 |
| 561 | 20240118 | 093500 | 252790970 | 16910 | 16920 | 16920 | 16910 | 24 |
| 562 | 20240118 | 093400 | 252384910 | 16920 | 16920 | 16920 | 16920 | 72 |
| 563 | 20240118 | 093300 | 251166670 | 16920 | 16930 | 16940 | 16920 | 319 |
| 564 | 20240118 | 093200 | 245765840 | 16930 | 16920 | 16930 | 16920 | 562 |
| 565 | 20240118 | 093100 | 236256430 | 16920 | 16910 | 16920 | 16910 | 142 |
| 566 | 20240118 | 093000 | 233854290 | 16920 | 16920 | 16920 | 16920 | 1 |
| 567 | 20240118 | 092900 | 233837370 | 16920 | 16910 | 16920 | 16900 | 634 |
| 568 | 20240118 | 092800 | 223118150 | 16910 | 16910 | 16910 | 16910 | 50 |
| 569 | 20240118 | 092700 | 222272650 | 16900 | 16920 | 16920 | 16900 | 91 |
| 570 | 20240118 | 092600 | 220734030 | 16920 | 16920 | 16920 | 16920 | 20 |
| 571 | 20240118 | 092500 | 220395630 | 16920 | 16910 | 16920 | 16910 | 104 |
| 572 | 20240118 | 092400 | 218636160 | 16920 | 16900 | 16920 | 16900 | 47 |
| 573 | 20240118 | 092300 | 217841600 | 16900 | 16920 | 16920 | 16900 | 80 |
| 574 | 20240118 | 092200 | 216488320 | 16920 | 16920 | 16920 | 16900 | 100 |
| 575 | 20240118 | 092100 | 214797160 | 16920 | 16920 | 16920 | 16920 | 4 |
| 576 | 20240118 | 092000 | 214729480 | 16920 | 16920 | 16920 | 16870 | 178 |
| 577 | 20240118 | 091900 | 211722980 | 16920 | 16920 | 16920 | 16910 | 15 |
| 578 | 20240118 | 091800 | 211469190 | 16920 | 16930 | 16930 | 16920 | 175 |
| 579 | 20240118 | 091700 | 208508180 | 16870 | 16940 | 16940 | 16870 | 185 |
| 580 | 20240118 | 091600 | 205384870 | 16940 | 16870 | 16940 | 16870 | 73 |
| 581 | 20240118 | 091500 | 204148740 | 16870 | 16940 | 16950 | 16870 | 935 |
| 582 | 20240118 | 091400 | 188355990 | 16940 | 16930 | 16950 | 16880 | 394 |
| 583 | 20240118 | 091300 | 181694770 | 16930 | 16930 | 16930 | 16890 | 363 |
| 584 | 20240118 | 091200 | 175559370 | 16930 | 16950 | 16950 | 16930 | 165 |
| 585 | 20240118 | 091100 | 172764190 | 16950 | 16890 | 16950 | 16890 | 813 |
| 586 | 20240118 | 091000 | 159017670 | 16890 | 16890 | 16890 | 16880 | 206 |
| 587 | 20240118 | 090900 | 155539130 | 16890 | 16930 | 16930 | 16890 | 160 |
| 588 | 20240118 | 090800 | 152836660 | 16890 | 16950 | 16950 | 16890 | 149 |
| 589 | 20240118 | 090700 | 150317140 | 16950 | 16960 | 16960 | 16880 | 841 |
| 590 | 20240118 | 090600 | 136103660 | 16970 | 16980 | 16980 | 16910 | 195 |
| 591 | 20240118 | 090500 | 132804370 | 16990 | 17000 | 17000 | 16960 | 242 |
| 592 | 20240118 | 090400 | 128698520 | 17000 | 17000 | 17000 | 17000 | 165 |
| 593 | 20240118 | 090300 | 125893520 | 16980 | 16990 | 17000 | 16980 | 1534 |
| 594 | 20240118 | 090200 | 99824890 | 16990 | 16980 | 16990 | 16900 | 506 |
| 595 | 20240118 | 090100 | 91236180 | 16980 | 16980 | 16980 | 16880 | 96 |
| 596 | 20240118 | 090000 | 89608100 | 16980 | 16800 | 16990 | 16800 | 5326 |