32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 185300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 3 | 20240103 | 185200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 4 | 20240103 | 185100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 5 | 20240103 | 185000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 6 | 20240103 | 184900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 7 | 20240103 | 184800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 8 | 20240103 | 184700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 9 | 20240103 | 184600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 10 | 20240103 | 184500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 11 | 20240103 | 184400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 12 | 20240103 | 184300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 13 | 20240103 | 184200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 14 | 20240103 | 184100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 15 | 20240103 | 184000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 16 | 20240103 | 183900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 17 | 20240103 | 183800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 18 | 20240103 | 183700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 19 | 20240103 | 183600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 20 | 20240103 | 183500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 21 | 20240103 | 183400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 22 | 20240103 | 183300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 23 | 20240103 | 183200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 24 | 20240103 | 183100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 25 | 20240103 | 183000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 26 | 20240103 | 182900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 27 | 20240103 | 182800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 28 | 20240103 | 182700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 29 | 20240103 | 182600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 30 | 20240103 | 182500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 31 | 20240103 | 182400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 32 | 20240103 | 182300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 33 | 20240103 | 182200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 34 | 20240103 | 182100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 35 | 20240103 | 182000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 36 | 20240103 | 181900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 37 | 20240103 | 181800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 38 | 20240103 | 181700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 39 | 20240103 | 181600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 40 | 20240103 | 181500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 41 | 20240103 | 181400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 42 | 20240103 | 181300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 43 | 20240103 | 181200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 44 | 20240103 | 181100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 45 | 20240103 | 181000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 46 | 20240103 | 180900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 47 | 20240103 | 180800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 48 | 20240103 | 180700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 49 | 20240103 | 180600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 50 | 20240103 | 180500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 51 | 20240103 | 180400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 52 | 20240103 | 180300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 53 | 20240103 | 180200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 54 | 20240103 | 180100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 55 | 20240103 | 180000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 56 | 20240103 | 175900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 57 | 20240103 | 175800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 58 | 20240103 | 175700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 59 | 20240103 | 175600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 60 | 20240103 | 175500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 61 | 20240103 | 175400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 62 | 20240103 | 175300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 63 | 20240103 | 175200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 64 | 20240103 | 175100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 65 | 20240103 | 175000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 66 | 20240103 | 174900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 67 | 20240103 | 174800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 68 | 20240103 | 174700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 69 | 20240103 | 174600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 70 | 20240103 | 174500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 71 | 20240103 | 174400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 72 | 20240103 | 174300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 73 | 20240103 | 174200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 74 | 20240103 | 174100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 75 | 20240103 | 174000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 76 | 20240103 | 173900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 77 | 20240103 | 173800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 78 | 20240103 | 173700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 79 | 20240103 | 173600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 80 | 20240103 | 173500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 81 | 20240103 | 173400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 82 | 20240103 | 173300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 83 | 20240103 | 173200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 84 | 20240103 | 173100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 85 | 20240103 | 173000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 86 | 20240103 | 172900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 87 | 20240103 | 172800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 88 | 20240103 | 172700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 89 | 20240103 | 172600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 90 | 20240103 | 172500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 91 | 20240103 | 172400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 92 | 20240103 | 172300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 93 | 20240103 | 172200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 94 | 20240103 | 172100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 95 | 20240103 | 172000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 96 | 20240103 | 171900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 97 | 20240103 | 171800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 98 | 20240103 | 171700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 99 | 20240103 | 171600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 100 | 20240103 | 171500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 101 | 20240103 | 171400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 102 | 20240103 | 171300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 103 | 20240103 | 171200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 104 | 20240103 | 171100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 105 | 20240103 | 171000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 106 | 20240103 | 170900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 107 | 20240103 | 170800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 108 | 20240103 | 170700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 109 | 20240103 | 170600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 110 | 20240103 | 170500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 111 | 20240103 | 170400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 112 | 20240103 | 170300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 113 | 20240103 | 170200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 114 | 20240103 | 170100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 115 | 20240103 | 170000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 116 | 20240103 | 165900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 117 | 20240103 | 165800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 118 | 20240103 | 165700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 119 | 20240103 | 165600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 120 | 20240103 | 165500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 121 | 20240103 | 165400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 122 | 20240103 | 165300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 123 | 20240103 | 165200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 124 | 20240103 | 165100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 125 | 20240103 | 165000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 126 | 20240103 | 164900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 127 | 20240103 | 164800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 128 | 20240103 | 164700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 129 | 20240103 | 164600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 130 | 20240103 | 164500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 131 | 20240103 | 164400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 132 | 20240103 | 164300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 133 | 20240103 | 164200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 134 | 20240103 | 164100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 135 | 20240103 | 164000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 136 | 20240103 | 163900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 137 | 20240103 | 163800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 138 | 20240103 | 163700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 139 | 20240103 | 163600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 140 | 20240103 | 163500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 141 | 20240103 | 163400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 142 | 20240103 | 163300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 143 | 20240103 | 163200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 144 | 20240103 | 163100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 145 | 20240103 | 163000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 146 | 20240103 | 162900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 147 | 20240103 | 162800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 148 | 20240103 | 162700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 149 | 20240103 | 162600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 150 | 20240103 | 162500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 151 | 20240103 | 162400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 152 | 20240103 | 162300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 153 | 20240103 | 162200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 154 | 20240103 | 162100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 155 | 20240103 | 162000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 156 | 20240103 | 161900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 157 | 20240103 | 161800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 158 | 20240103 | 161700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 159 | 20240103 | 161600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 160 | 20240103 | 161500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 161 | 20240103 | 161400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 162 | 20240103 | 161300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 163 | 20240103 | 161200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 164 | 20240103 | 161100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 165 | 20240103 | 161000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 166 | 20240103 | 160900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 167 | 20240103 | 160800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 168 | 20240103 | 160700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 169 | 20240103 | 160600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 170 | 20240103 | 160500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 171 | 20240103 | 160400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 172 | 20240103 | 160300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 173 | 20240103 | 160200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 174 | 20240103 | 160100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 175 | 20240103 | 160000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 176 | 20240103 | 155900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 177 | 20240103 | 155800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 178 | 20240103 | 155700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 179 | 20240103 | 155600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 180 | 20240103 | 155500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 181 | 20240103 | 155400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 182 | 20240103 | 155300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 183 | 20240103 | 155200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 184 | 20240103 | 155100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 185 | 20240103 | 155000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 186 | 20240103 | 154900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 187 | 20240103 | 154800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 188 | 20240103 | 154700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 189 | 20240103 | 154600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 190 | 20240103 | 154500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 191 | 20240103 | 154400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 192 | 20240103 | 154300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 193 | 20240103 | 154200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 194 | 20240103 | 154100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 195 | 20240103 | 154000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 196 | 20240103 | 153900 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 197 | 20240103 | 153800 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 198 | 20240103 | 153700 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 199 | 20240103 | 153600 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 200 | 20240103 | 153500 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 201 | 20240103 | 153400 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 202 | 20240103 | 153300 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 203 | 20240103 | 153200 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 204 | 20240103 | 153100 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 0 |
| 205 | 20240103 | 153000 | 23377865800 | 18150 | 18150 | 18150 | 18150 | 11027 |
| 206 | 20240103 | 152900 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 207 | 20240103 | 152800 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 208 | 20240103 | 152700 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 209 | 20240103 | 152600 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 210 | 20240103 | 152500 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 211 | 20240103 | 152400 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 212 | 20240103 | 152300 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 213 | 20240103 | 152200 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 214 | 20240103 | 152100 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 215 | 20240103 | 152000 | 23177725750 | 18200 | 18200 | 18200 | 18200 | 0 |
| 216 | 20240103 | 151900 | 23177725750 | 18200 | 18160 | 18200 | 18150 | 1816 |
| 217 | 20240103 | 151800 | 23144736530 | 18170 | 18210 | 18220 | 18170 | 2417 |
| 218 | 20240103 | 151700 | 23100770050 | 18220 | 18230 | 18230 | 18200 | 3072 |
| 219 | 20240103 | 151600 | 23044798920 | 18230 | 18270 | 18290 | 18230 | 1367 |
| 220 | 20240103 | 151500 | 23019848810 | 18290 | 18300 | 18310 | 18270 | 2020 |
| 221 | 20240103 | 151400 | 22982901480 | 18310 | 18300 | 18320 | 18300 | 698 |
| 222 | 20240103 | 151300 | 22970121500 | 18310 | 18270 | 18310 | 18270 | 2369 |
| 223 | 20240103 | 151200 | 22926776950 | 18270 | 18250 | 18270 | 18240 | 1264 |
| 224 | 20240103 | 151100 | 22903706310 | 18250 | 18250 | 18250 | 18240 | 1150 |
| 225 | 20240103 | 151000 | 22882720530 | 18250 | 18260 | 18270 | 18250 | 1201 |
| 226 | 20240103 | 150900 | 22860798460 | 18260 | 18250 | 18260 | 18250 | 383 |
| 227 | 20240103 | 150800 | 22853808070 | 18260 | 18270 | 18270 | 18250 | 953 |
| 228 | 20240103 | 150700 | 22836414380 | 18270 | 18270 | 18290 | 18250 | 1015 |
| 229 | 20240103 | 150600 | 22817868730 | 18270 | 18260 | 18280 | 18230 | 1535 |
| 230 | 20240103 | 150500 | 22789849960 | 18240 | 18250 | 18270 | 18230 | 1055 |
| 231 | 20240103 | 150400 | 22770598460 | 18260 | 18250 | 18260 | 18250 | 787 |
| 232 | 20240103 | 150300 | 22756230780 | 18250 | 18230 | 18250 | 18210 | 747 |
| 233 | 20240103 | 150200 | 22742608570 | 18220 | 18250 | 18250 | 18220 | 521 |
| 234 | 20240103 | 150100 | 22733111770 | 18250 | 18230 | 18250 | 18210 | 1119 |
| 235 | 20240103 | 150000 | 22712715070 | 18230 | 18200 | 18240 | 18170 | 1652 |
| 236 | 20240103 | 145900 | 22682664410 | 18200 | 18230 | 18230 | 18200 | 519 |
| 237 | 20240103 | 145800 | 22673215980 | 18230 | 18210 | 18230 | 18210 | 774 |
| 238 | 20240103 | 145700 | 22659117330 | 18210 | 18140 | 18210 | 18130 | 2619 |
| 239 | 20240103 | 145600 | 22611565890 | 18140 | 18210 | 18210 | 18140 | 9051 |
| 240 | 20240103 | 145500 | 22447082120 | 18210 | 18220 | 18220 | 18200 | 2115 |
| 241 | 20240103 | 145400 | 22408570810 | 18220 | 18250 | 18270 | 18220 | 2069 |
| 242 | 20240103 | 145300 | 22370832600 | 18270 | 18260 | 18270 | 18240 | 377 |
| 243 | 20240103 | 145200 | 22363951930 | 18260 | 18220 | 18260 | 18210 | 777 |
| 244 | 20240103 | 145100 | 22349781770 | 18240 | 18220 | 18240 | 18210 | 618 |
| 245 | 20240103 | 145000 | 22338520660 | 18220 | 18210 | 18250 | 18200 | 3273 |
| 246 | 20240103 | 144900 | 22278929940 | 18240 | 18210 | 18240 | 18200 | 3131 |
| 247 | 20240103 | 144800 | 22221900580 | 18210 | 18240 | 18250 | 18200 | 3087 |
| 248 | 20240103 | 144700 | 22165688400 | 18260 | 18220 | 18260 | 18200 | 1136 |
| 249 | 20240103 | 144600 | 22144979270 | 18200 | 18230 | 18270 | 18200 | 5289 |
| 250 | 20240103 | 144500 | 22048657090 | 18220 | 18250 | 18290 | 18220 | 2003 |
| 251 | 20240103 | 144400 | 22012118970 | 18230 | 18240 | 18240 | 18230 | 1627 |
| 252 | 20240103 | 144300 | 21982453650 | 18240 | 18260 | 18280 | 18240 | 1526 |
| 253 | 20240103 | 144200 | 21954597720 | 18270 | 18280 | 18300 | 18250 | 762 |
| 254 | 20240103 | 144100 | 21940667950 | 18290 | 18260 | 18310 | 18240 | 2207 |
| 255 | 20240103 | 144000 | 21900318310 | 18230 | 18250 | 18250 | 18210 | 935 |
| 256 | 20240103 | 143900 | 21883262920 | 18200 | 18260 | 18270 | 18200 | 8794 |
| 257 | 20240103 | 143800 | 21722971600 | 18260 | 18270 | 18310 | 18260 | 4643 |
| 258 | 20240103 | 143700 | 21638161080 | 18260 | 18280 | 18310 | 18260 | 6628 |
| 259 | 20240103 | 143600 | 21517023180 | 18280 | 18320 | 18320 | 18280 | 4119 |
| 260 | 20240103 | 143500 | 21441655720 | 18320 | 18320 | 18340 | 18300 | 821 |
| 261 | 20240103 | 143400 | 21426619060 | 18310 | 18300 | 18330 | 18280 | 3127 |
| 262 | 20240103 | 143300 | 21369405860 | 18300 | 18290 | 18330 | 18270 | 2356 |
| 263 | 20240103 | 143200 | 21326318140 | 18290 | 18230 | 18310 | 18220 | 5911 |
| 264 | 20240103 | 143100 | 21218409660 | 18230 | 18310 | 18320 | 18210 | 21571 |
| 265 | 20240103 | 143000 | 20824486540 | 18310 | 18350 | 18360 | 18300 | 9314 |
| 266 | 20240103 | 142900 | 20653743860 | 18350 | 18410 | 18420 | 18330 | 10900 |
| 267 | 20240103 | 142800 | 20453499330 | 18420 | 18340 | 18420 | 18340 | 3949 |
| 268 | 20240103 | 142700 | 20380917530 | 18340 | 18400 | 18410 | 18270 | 21650 |
| 269 | 20240103 | 142600 | 19984097730 | 18410 | 18360 | 18430 | 18340 | 8587 |
| 270 | 20240103 | 142500 | 19826330230 | 18350 | 18450 | 18460 | 18350 | 17310 |
| 271 | 20240103 | 142400 | 19508107190 | 18440 | 18650 | 18660 | 18330 | 60283 |
| 272 | 20240103 | 142300 | 18396352680 | 18600 | 18940 | 18970 | 18600 | 56758 |
| 273 | 20240103 | 142200 | 17330926600 | 18890 | 19040 | 19200 | 18820 | 50902 |
| 274 | 20240103 | 142100 | 16361175230 | 19050 | 19020 | 19390 | 18940 | 81415 |
| 275 | 20240103 | 142000 | 14801057850 | 19060 | 18830 | 19180 | 18800 | 66109 |
| 276 | 20240103 | 141900 | 13544876850 | 18830 | 19310 | 19560 | 18710 | 227359 |
| 277 | 20240103 | 141800 | 9185669120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 278 | 20240103 | 141700 | 9185669120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 279 | 20240103 | 141600 | 9185669120 | 19590 | 18340 | 19600 | 18340 | 201562 |
| 280 | 20240103 | 141500 | 5326708720 | 18350 | 18320 | 18350 | 18320 | 1308 |
| 281 | 20240103 | 141400 | 5302728070 | 18320 | 18230 | 18320 | 18230 | 3319 |
| 282 | 20240103 | 141300 | 5242093910 | 18230 | 18240 | 18250 | 18230 | 184 |
| 283 | 20240103 | 141200 | 5238737760 | 18250 | 18250 | 18250 | 18240 | 712 |
| 284 | 20240103 | 141100 | 5225750090 | 18250 | 18250 | 18270 | 18240 | 292 |
| 285 | 20240103 | 141000 | 5220419800 | 18240 | 18260 | 18260 | 18220 | 874 |
| 286 | 20240103 | 140900 | 5204485200 | 18230 | 18220 | 18270 | 18220 | 49 |
| 287 | 20240103 | 140800 | 5203591200 | 18220 | 18270 | 18270 | 18220 | 224 |
| 288 | 20240103 | 140700 | 5199506710 | 18270 | 18230 | 18270 | 18210 | 1834 |
| 289 | 20240103 | 140600 | 5166079050 | 18220 | 18230 | 18250 | 18220 | 212 |
| 290 | 20240103 | 140500 | 5162214950 | 18250 | 18260 | 18260 | 18210 | 879 |
| 291 | 20240103 | 140400 | 5146191950 | 18260 | 18280 | 18280 | 18260 | 107 |
| 292 | 20240103 | 140300 | 5144237170 | 18280 | 18290 | 18300 | 18280 | 324 |
| 293 | 20240103 | 140200 | 5138311280 | 18300 | 18280 | 18300 | 18250 | 5496 |
| 294 | 20240103 | 140100 | 5037892940 | 18290 | 18290 | 18300 | 18280 | 587 |
| 295 | 20240103 | 140000 | 5027158510 | 18290 | 18320 | 18320 | 18290 | 303 |
| 296 | 20240103 | 135900 | 5021614900 | 18320 | 18320 | 18330 | 18320 | 17 |
| 297 | 20240103 | 135800 | 5021303450 | 18330 | 18290 | 18340 | 18280 | 950 |
| 298 | 20240103 | 135700 | 5003915800 | 18290 | 18290 | 18300 | 18280 | 243 |
| 299 | 20240103 | 135600 | 4999470980 | 18300 | 18300 | 18300 | 18290 | 429 |
| 300 | 20240103 | 135500 | 4991621690 | 18300 | 18310 | 18310 | 18290 | 397 |
| 301 | 20240103 | 135400 | 4984359430 | 18290 | 18320 | 18320 | 18290 | 248 |
| 302 | 20240103 | 135300 | 4979822560 | 18320 | 18320 | 18330 | 18280 | 996 |
| 303 | 20240103 | 135200 | 4961605470 | 18330 | 18330 | 18340 | 18280 | 1839 |
| 304 | 20240103 | 135100 | 4927967890 | 18340 | 18320 | 18360 | 18280 | 2855 |
| 305 | 20240103 | 135000 | 4875615530 | 18340 | 18340 | 18340 | 18300 | 483 |
| 306 | 20240103 | 134900 | 4866774730 | 18350 | 18300 | 18350 | 18280 | 3377 |
| 307 | 20240103 | 134800 | 4804943740 | 18330 | 18350 | 18350 | 18300 | 2270 |
| 308 | 20240103 | 134700 | 4763380450 | 18350 | 18350 | 18350 | 18300 | 2806 |
| 309 | 20240103 | 134600 | 4711958890 | 18350 | 18300 | 18350 | 18270 | 2956 |
| 310 | 20240103 | 134500 | 4657836310 | 18310 | 18310 | 18330 | 18250 | 2445 |
| 311 | 20240103 | 134400 | 4613089680 | 18300 | 18230 | 18350 | 18230 | 2598 |
| 312 | 20240103 | 134300 | 4565559780 | 18270 | 18210 | 18270 | 18170 | 3718 |
| 313 | 20240103 | 134200 | 4497849320 | 18220 | 18230 | 18230 | 18220 | 506 |
| 314 | 20240103 | 134100 | 4488627960 | 18230 | 18240 | 18240 | 18190 | 2717 |
| 315 | 20240103 | 134000 | 4439177200 | 18240 | 18260 | 18300 | 18210 | 1721 |
| 316 | 20240103 | 133900 | 4407767070 | 18260 | 18250 | 18400 | 18160 | 14051 |
| 317 | 20240103 | 133800 | 4150446950 | 18250 | 18160 | 18300 | 18100 | 10154 |
| 318 | 20240103 | 133700 | 3965596660 | 18150 | 18180 | 18180 | 18140 | 2432 |
| 319 | 20240103 | 133600 | 3921432980 | 18190 | 18170 | 18200 | 18170 | 755 |
| 320 | 20240103 | 133500 | 3907701610 | 18170 | 18160 | 18190 | 18150 | 1008 |
| 321 | 20240103 | 133400 | 3889391740 | 18160 | 18220 | 18220 | 18160 | 2569 |
| 322 | 20240103 | 133300 | 3842639490 | 18220 | 18100 | 18230 | 18100 | 5819 |
| 323 | 20240103 | 133200 | 3736906580 | 18100 | 18080 | 18110 | 18080 | 1845 |
| 324 | 20240103 | 133100 | 3703517980 | 18100 | 18100 | 18110 | 18080 | 3851 |
| 325 | 20240103 | 133000 | 3633790490 | 18110 | 18070 | 18110 | 18070 | 2997 |
| 326 | 20240103 | 132900 | 3579574590 | 18070 | 18050 | 18070 | 18050 | 323 |
| 327 | 20240103 | 132800 | 3573738200 | 18080 | 18080 | 18080 | 18080 | 59 |
| 328 | 20240103 | 132700 | 3572671480 | 18080 | 18080 | 18080 | 18080 | 206 |
| 329 | 20240103 | 132600 | 3568947000 | 18080 | 18080 | 18090 | 18080 | 291 |
| 330 | 20240103 | 132500 | 3563684710 | 18080 | 18060 | 18080 | 18060 | 600 |
| 331 | 20240103 | 132400 | 3552839640 | 18010 | 18020 | 18070 | 18010 | 3070 |
| 332 | 20240103 | 132300 | 3497431630 | 18010 | 17990 | 18010 | 17990 | 428 |
| 333 | 20240103 | 132200 | 3489730040 | 17990 | 17990 | 17990 | 17980 | 772 |
| 334 | 20240103 | 132100 | 3475843860 | 18000 | 18000 | 18000 | 18000 | 9 |
| 335 | 20240103 | 132000 | 3475681860 | 17990 | 17990 | 17990 | 17990 | 131 |
| 336 | 20240103 | 131900 | 3473325170 | 18000 | 18000 | 18000 | 17990 | 91 |
| 337 | 20240103 | 131800 | 3471687220 | 18010 | 18010 | 18010 | 18010 | 0 |
| 338 | 20240103 | 131700 | 3471687220 | 18010 | 18010 | 18010 | 18010 | 1 |
| 339 | 20240103 | 131600 | 3471669210 | 18010 | 18000 | 18010 | 18000 | 61 |
| 340 | 20240103 | 131500 | 3470571160 | 18020 | 18020 | 18020 | 18020 | 15 |
| 341 | 20240103 | 131400 | 3470300860 | 18020 | 18020 | 18020 | 18020 | 0 |
| 342 | 20240103 | 131300 | 3470300860 | 18020 | 18010 | 18020 | 18010 | 306 |
| 343 | 20240103 | 131200 | 3464789500 | 18000 | 17980 | 18000 | 17980 | 189 |
| 344 | 20240103 | 131100 | 3461387600 | 17980 | 18010 | 18010 | 17980 | 247 |
| 345 | 20240103 | 131000 | 3456939830 | 18010 | 18010 | 18010 | 18010 | 51 |
| 346 | 20240103 | 130900 | 3456021320 | 18010 | 18000 | 18010 | 18000 | 133 |
| 347 | 20240103 | 130800 | 3453626790 | 18000 | 18000 | 18000 | 18000 | 7 |
| 348 | 20240103 | 130700 | 3453500790 | 18000 | 18000 | 18000 | 18000 | 82 |
| 349 | 20240103 | 130600 | 3452024790 | 18000 | 18000 | 18000 | 18000 | 0 |
| 350 | 20240103 | 130500 | 3452024790 | 18000 | 18000 | 18000 | 17970 | 189 |
| 351 | 20240103 | 130400 | 3448626030 | 18000 | 18000 | 18000 | 18000 | 6 |
| 352 | 20240103 | 130300 | 3448518030 | 18000 | 18000 | 18000 | 18000 | 199 |
| 353 | 20240103 | 130200 | 3444936030 | 18000 | 18000 | 18000 | 18000 | 121 |
| 354 | 20240103 | 130100 | 3442758030 | 18000 | 17970 | 18000 | 17970 | 1115 |
| 355 | 20240103 | 130000 | 3422692970 | 17970 | 17970 | 17970 | 17960 | 110 |
| 356 | 20240103 | 125900 | 3420716340 | 17960 | 17970 | 17970 | 17960 | 201 |
| 357 | 20240103 | 125800 | 3417106300 | 18000 | 17960 | 18000 | 17960 | 101 |
| 358 | 20240103 | 125700 | 3415292300 | 17990 | 18000 | 18020 | 17990 | 369 |
| 359 | 20240103 | 125600 | 3408650290 | 18010 | 18000 | 18010 | 18000 | 21 |
| 360 | 20240103 | 125500 | 3408272160 | 18000 | 18000 | 18000 | 17990 | 373 |
| 361 | 20240103 | 125400 | 3401558470 | 18000 | 18000 | 18000 | 17960 | 2149 |
| 362 | 20240103 | 125300 | 3362918520 | 18020 | 18000 | 18020 | 17990 | 74 |
| 363 | 20240103 | 125200 | 3361586490 | 18020 | 18000 | 18020 | 18000 | 82 |
| 364 | 20240103 | 125100 | 3360110010 | 18020 | 18020 | 18020 | 18020 | 15 |
| 365 | 20240103 | 125000 | 3359839710 | 18020 | 18010 | 18020 | 17990 | 30 |
| 366 | 20240103 | 124900 | 3359299600 | 18030 | 18030 | 18030 | 18030 | 1 |
| 367 | 20240103 | 124800 | 3359281570 | 18000 | 18000 | 18000 | 18000 | 24 |
| 368 | 20240103 | 124700 | 3358849570 | 18040 | 18000 | 18040 | 17980 | 251 |
| 369 | 20240103 | 124600 | 3354335010 | 18040 | 18010 | 18040 | 18010 | 50 |
| 370 | 20240103 | 124500 | 3353434250 | 18010 | 17990 | 18020 | 17990 | 185 |
| 371 | 20240103 | 124400 | 3350104060 | 17990 | 17990 | 18000 | 17990 | 360 |
| 372 | 20240103 | 124300 | 3343627630 | 17990 | 18000 | 18000 | 17980 | 107 |
| 373 | 20240103 | 124200 | 3341703160 | 18000 | 18000 | 18000 | 17990 | 87 |
| 374 | 20240103 | 124100 | 3340137410 | 18000 | 18020 | 18040 | 18000 | 193 |
| 375 | 20240103 | 124000 | 3336662180 | 18020 | 18050 | 18050 | 18020 | 976 |
| 376 | 20240103 | 123900 | 3319060740 | 18060 | 18070 | 18070 | 18050 | 269 |
| 377 | 20240103 | 123800 | 3314205050 | 18070 | 18070 | 18080 | 18070 | 599 |
| 378 | 20240103 | 123700 | 3303377130 | 18080 | 18080 | 18080 | 18040 | 133 |
| 379 | 20240103 | 123600 | 3300976850 | 18080 | 18050 | 18080 | 18050 | 228 |
| 380 | 20240103 | 123500 | 3296857350 | 18070 | 18050 | 18070 | 18050 | 353 |
| 381 | 20240103 | 123400 | 3290485500 | 18070 | 18070 | 18070 | 18050 | 448 |
| 382 | 20240103 | 123300 | 3282392240 | 18080 | 18070 | 18080 | 18070 | 40 |
| 383 | 20240103 | 123200 | 3281669100 | 18070 | 18080 | 18080 | 18070 | 537 |
| 384 | 20240103 | 123100 | 3271960800 | 18080 | 18070 | 18080 | 18070 | 25 |
| 385 | 20240103 | 123000 | 3271508900 | 18070 | 18080 | 18080 | 18070 | 369 |
| 386 | 20240103 | 122900 | 3264837700 | 18090 | 18040 | 18110 | 18040 | 4100 |
| 387 | 20240103 | 122800 | 3190648110 | 18060 | 18040 | 18060 | 18040 | 271 |
| 388 | 20240103 | 122700 | 3185755190 | 18010 | 18040 | 18040 | 18010 | 50 |
| 389 | 20240103 | 122600 | 3184854330 | 18040 | 18030 | 18040 | 18000 | 621 |
| 390 | 20240103 | 122500 | 3173655330 | 18030 | 18030 | 18040 | 18030 | 303 |
| 391 | 20240103 | 122400 | 3168192190 | 18030 | 18000 | 18030 | 18000 | 106 |
| 392 | 20240103 | 122300 | 3166283260 | 17970 | 17970 | 17970 | 17970 | 180 |
| 393 | 20240103 | 122200 | 3163048660 | 17970 | 17960 | 18000 | 17960 | 342 |
| 394 | 20240103 | 122100 | 3156904390 | 17960 | 17960 | 17960 | 17960 | 35 |
| 395 | 20240103 | 122000 | 3156275790 | 17970 | 17970 | 17970 | 17970 | 350 |
| 396 | 20240103 | 121900 | 3149986290 | 17970 | 17990 | 18000 | 17970 | 119 |
| 397 | 20240103 | 121800 | 3147847020 | 17990 | 17970 | 17990 | 17960 | 69 |
| 398 | 20240103 | 121700 | 3146606000 | 17960 | 17960 | 17980 | 17950 | 563 |
| 399 | 20240103 | 121600 | 3136484300 | 17950 | 17960 | 17960 | 17950 | 20 |
| 400 | 20240103 | 121500 | 3136125110 | 17950 | 17950 | 17950 | 17950 | 8 |
| 401 | 20240103 | 121400 | 3135981510 | 17970 | 17980 | 17980 | 17950 | 929 |
| 402 | 20240103 | 121300 | 3119287380 | 17980 | 17980 | 17980 | 17980 | 23 |
| 403 | 20240103 | 121200 | 3118873840 | 17970 | 17970 | 17970 | 17970 | 147 |
| 404 | 20240103 | 121100 | 3116232250 | 17960 | 17970 | 17970 | 17960 | 282 |
| 405 | 20240103 | 121000 | 3111167420 | 17960 | 18000 | 18000 | 17960 | 250 |
| 406 | 20240103 | 120900 | 3106675190 | 18010 | 18010 | 18010 | 18010 | 0 |
| 407 | 20240103 | 120800 | 3106675190 | 18010 | 17970 | 18010 | 17970 | 313 |
| 408 | 20240103 | 120700 | 3101050540 | 17980 | 18000 | 18000 | 17980 | 1775 |
| 409 | 20240103 | 120600 | 3069107840 | 18000 | 18010 | 18010 | 18000 | 51 |
| 410 | 20240103 | 120500 | 3068189830 | 18000 | 18010 | 18010 | 18000 | 29 |
| 411 | 20240103 | 120400 | 3067667820 | 18010 | 18030 | 18030 | 18010 | 35 |
| 412 | 20240103 | 120300 | 3067037070 | 18020 | 18000 | 18020 | 18000 | 211 |
| 413 | 20240103 | 120200 | 3063238010 | 18000 | 18010 | 18010 | 18000 | 277 |
| 414 | 20240103 | 120100 | 3058251720 | 18010 | 18010 | 18010 | 18010 | 0 |
| 415 | 20240103 | 120000 | 3058251720 | 18010 | 18000 | 18010 | 18000 | 14 |
| 416 | 20240103 | 115900 | 3057999710 | 18000 | 18000 | 18000 | 18000 | 6 |
| 417 | 20240103 | 115800 | 3057891710 | 18000 | 18000 | 18000 | 18000 | 664 |
| 418 | 20240103 | 115700 | 3045939710 | 18010 | 18010 | 18010 | 18010 | 617 |
| 419 | 20240103 | 115600 | 3034827540 | 18000 | 18000 | 18000 | 18000 | 0 |
| 420 | 20240103 | 115500 | 3034827540 | 18000 | 18030 | 18040 | 17990 | 141 |
| 421 | 20240103 | 115400 | 3032288910 | 17990 | 18010 | 18010 | 17990 | 599 |
| 422 | 20240103 | 115300 | 3021505930 | 18000 | 18030 | 18030 | 18000 | 300 |
| 423 | 20240103 | 115200 | 3016101830 | 18040 | 18040 | 18040 | 18040 | 1 |
| 424 | 20240103 | 115100 | 3016083790 | 18040 | 18040 | 18040 | 18040 | 9 |
| 425 | 20240103 | 115000 | 3015921430 | 18040 | 18010 | 18040 | 18010 | 30 |
| 426 | 20240103 | 114900 | 3015380830 | 18040 | 18020 | 18040 | 18010 | 397 |
| 427 | 20240103 | 114800 | 3008225850 | 18020 | 18020 | 18020 | 18020 | 78 |
| 428 | 20240103 | 114700 | 3006820290 | 18020 | 18010 | 18020 | 18010 | 33 |
| 429 | 20240103 | 114600 | 3006225700 | 18020 | 18010 | 18020 | 18010 | 58 |
| 430 | 20240103 | 114500 | 3005181100 | 18010 | 18020 | 18020 | 18010 | 60 |
| 431 | 20240103 | 114400 | 3004100300 | 18030 | 18020 | 18030 | 17970 | 863 |
| 432 | 20240103 | 114300 | 2988570400 | 18010 | 18000 | 18010 | 18000 | 510 |
| 433 | 20240103 | 114200 | 2979387400 | 18010 | 18010 | 18010 | 18010 | 3 |
| 434 | 20240103 | 114100 | 2979333370 | 18010 | 18010 | 18010 | 18010 | 12 |
| 435 | 20240103 | 114000 | 2979117250 | 18000 | 18010 | 18010 | 18000 | 568 |
| 436 | 20240103 | 113900 | 2968890840 | 18000 | 18000 | 18000 | 18000 | 0 |
| 437 | 20240103 | 113800 | 2968890840 | 18000 | 18000 | 18000 | 18000 | 40 |
| 438 | 20240103 | 113700 | 2968170840 | 18000 | 18000 | 18000 | 18000 | 182 |
| 439 | 20240103 | 113600 | 2964894840 | 18000 | 18000 | 18000 | 18000 | 0 |
| 440 | 20240103 | 113500 | 2964894840 | 18000 | 18000 | 18000 | 18000 | 10 |
| 441 | 20240103 | 113400 | 2964714840 | 17990 | 18000 | 18000 | 17990 | 85 |
| 442 | 20240103 | 113300 | 2963184950 | 18040 | 18040 | 18040 | 18000 | 166 |
| 443 | 20240103 | 113200 | 2960196470 | 18040 | 18000 | 18040 | 18000 | 148 |
| 444 | 20240103 | 113100 | 2957528980 | 18000 | 18000 | 18000 | 18000 | 61 |
| 445 | 20240103 | 113000 | 2956430980 | 18000 | 18000 | 18000 | 18000 | 1 |
| 446 | 20240103 | 112900 | 2956412980 | 18000 | 18000 | 18000 | 18000 | 73 |
| 447 | 20240103 | 112800 | 2955098980 | 18000 | 18010 | 18020 | 18000 | 399 |
| 448 | 20240103 | 112700 | 2947915320 | 18010 | 18010 | 18010 | 18010 | 1 |
| 449 | 20240103 | 112600 | 2947897310 | 18010 | 18020 | 18020 | 18010 | 26 |
| 450 | 20240103 | 112500 | 2947428920 | 18000 | 18000 | 18000 | 18000 | 12 |
| 451 | 20240103 | 112400 | 2947212920 | 17990 | 17990 | 17990 | 17990 | 0 |
| 452 | 20240103 | 112300 | 2947212920 | 17990 | 17990 | 17990 | 17990 | 1 |
| 453 | 20240103 | 112200 | 2947194930 | 17990 | 18030 | 18030 | 17990 | 178 |
| 454 | 20240103 | 112100 | 2943991070 | 18040 | 18030 | 18040 | 18030 | 325 |
| 455 | 20240103 | 112000 | 2938128170 | 18040 | 18090 | 18090 | 18040 | 545 |
| 456 | 20240103 | 111900 | 2928290670 | 18090 | 17980 | 18090 | 17980 | 2703 |
| 457 | 20240103 | 111800 | 2879554710 | 17980 | 17970 | 17980 | 17970 | 127 |
| 458 | 20240103 | 111700 | 2877272420 | 17970 | 17960 | 17970 | 17960 | 22 |
| 459 | 20240103 | 111600 | 2876877250 | 17960 | 17960 | 17960 | 17960 | 0 |
| 460 | 20240103 | 111500 | 2876877250 | 17960 | 17970 | 17970 | 17960 | 124 |
| 461 | 20240103 | 111400 | 2874649270 | 17980 | 17990 | 17990 | 17980 | 243 |
| 462 | 20240103 | 111300 | 2870279610 | 18000 | 18020 | 18030 | 18000 | 381 |
| 463 | 20240103 | 111200 | 2863419020 | 18030 | 18020 | 18030 | 18000 | 11 |
| 464 | 20240103 | 111100 | 2863220880 | 18030 | 18030 | 18030 | 18030 | 2 |
| 465 | 20240103 | 111000 | 2863184820 | 18030 | 18020 | 18030 | 18020 | 146 |
| 466 | 20240103 | 110900 | 2860552450 | 18020 | 17960 | 18020 | 17960 | 1675 |
| 467 | 20240103 | 110800 | 2830437260 | 17950 | 17970 | 17970 | 17950 | 304 |
| 468 | 20240103 | 110700 | 2824979370 | 17960 | 17940 | 17960 | 17940 | 92 |
| 469 | 20240103 | 110600 | 2823328430 | 17940 | 17950 | 17950 | 17940 | 10 |
| 470 | 20240103 | 110500 | 2823148940 | 17940 | 17940 | 17940 | 17940 | 45 |
| 471 | 20240103 | 110400 | 2822341640 | 17930 | 17940 | 17940 | 17930 | 83 |
| 472 | 20240103 | 110300 | 2820853400 | 17930 | 17940 | 17940 | 17930 | 300 |
| 473 | 20240103 | 110200 | 2815473220 | 17980 | 17980 | 17980 | 17980 | 26 |
| 474 | 20240103 | 110100 | 2815005740 | 17940 | 17940 | 17950 | 17940 | 159 |
| 475 | 20240103 | 110000 | 2812153170 | 17980 | 17940 | 17980 | 17940 | 106 |
| 476 | 20240103 | 105900 | 2810249320 | 17940 | 17980 | 17980 | 17940 | 161 |
| 477 | 20240103 | 105800 | 2807354980 | 17930 | 17940 | 17940 | 17930 | 432 |
| 478 | 20240103 | 105700 | 2799608800 | 17940 | 17930 | 17940 | 17930 | 110 |
| 479 | 20240103 | 105600 | 2797636100 | 17920 | 17940 | 17940 | 17920 | 56 |
| 480 | 20240103 | 105500 | 2796631630 | 17930 | 17920 | 17930 | 17920 | 39 |
| 481 | 20240103 | 105400 | 2795932710 | 17920 | 17900 | 17920 | 17900 | 62 |
| 482 | 20240103 | 105300 | 2794821970 | 17920 | 17920 | 17920 | 17920 | 1 |
| 483 | 20240103 | 105200 | 2794804050 | 17920 | 17920 | 17920 | 17920 | 1 |
| 484 | 20240103 | 105100 | 2794786130 | 17920 | 17900 | 17920 | 17900 | 220 |
| 485 | 20240103 | 105000 | 2790848090 | 17920 | 17900 | 17920 | 17900 | 49 |
| 486 | 20240103 | 104900 | 2789970490 | 17900 | 17950 | 17950 | 17890 | 2512 |
| 487 | 20240103 | 104800 | 2744906330 | 17960 | 17970 | 17970 | 17960 | 1227 |
| 488 | 20240103 | 104700 | 2722862930 | 17970 | 17980 | 17980 | 17970 | 298 |
| 489 | 20240103 | 104600 | 2717505920 | 18000 | 18000 | 18000 | 18000 | 140 |
| 490 | 20240103 | 104500 | 2714985920 | 18000 | 18000 | 18000 | 18000 | 19 |
| 491 | 20240103 | 104400 | 2714643920 | 18000 | 17980 | 18000 | 17980 | 867 |
| 492 | 20240103 | 104300 | 2699038700 | 17980 | 18050 | 18050 | 17980 | 1047 |
| 493 | 20240103 | 104200 | 2680186260 | 18050 | 18050 | 18060 | 18040 | 285 |
| 494 | 20240103 | 104100 | 2675041800 | 18050 | 18010 | 18050 | 18010 | 1122 |
| 495 | 20240103 | 104000 | 2654811260 | 18010 | 18010 | 18010 | 18010 | 6 |
| 496 | 20240103 | 103900 | 2654703200 | 18020 | 18010 | 18020 | 18010 | 366 |
| 497 | 20240103 | 103800 | 2648109780 | 18010 | 17980 | 18030 | 17960 | 1184 |
| 498 | 20240103 | 103700 | 2626788300 | 17980 | 17980 | 17980 | 17980 | 181 |
| 499 | 20240103 | 103600 | 2623533920 | 17960 | 17970 | 17980 | 17960 | 70 |
| 500 | 20240103 | 103500 | 2622275370 | 17980 | 17970 | 17980 | 17970 | 397 |
| 501 | 20240103 | 103400 | 2615140080 | 17970 | 17970 | 17970 | 17960 | 204 |
| 502 | 20240103 | 103300 | 2611475100 | 17960 | 18000 | 18010 | 17960 | 283 |
| 503 | 20240103 | 103200 | 2606387060 | 17970 | 17990 | 18000 | 17970 | 605 |
| 504 | 20240103 | 103100 | 2595502430 | 17970 | 17960 | 18000 | 17960 | 2066 |
| 505 | 20240103 | 103000 | 2558336900 | 17960 | 17930 | 17960 | 17930 | 377 |
| 506 | 20240103 | 102900 | 2551572110 | 17930 | 17890 | 17930 | 17860 | 204 |
| 507 | 20240103 | 102800 | 2547926680 | 17840 | 17890 | 17890 | 17840 | 143 |
| 508 | 20240103 | 102700 | 2545371410 | 17920 | 17860 | 17920 | 17840 | 1600 |
| 509 | 20240103 | 102600 | 2516737970 | 17840 | 17850 | 17850 | 17840 | 138 |
| 510 | 20240103 | 102500 | 2514276040 | 17840 | 17880 | 17880 | 17840 | 86 |
| 511 | 20240103 | 102400 | 2512741310 | 17900 | 17890 | 17900 | 17890 | 417 |
| 512 | 20240103 | 102300 | 2505277130 | 17890 | 17890 | 17890 | 17890 | 24 |
| 513 | 20240103 | 102200 | 2504847770 | 17830 | 17880 | 17890 | 17830 | 601 |
| 514 | 20240103 | 102100 | 2494104190 | 17890 | 17880 | 17890 | 17880 | 22 |
| 515 | 20240103 | 102000 | 2493710710 | 17880 | 17900 | 17900 | 17880 | 37 |
| 516 | 20240103 | 101900 | 2493048500 | 17870 | 17880 | 17900 | 17870 | 756 |
| 517 | 20240103 | 101800 | 2479522990 | 17870 | 17850 | 17870 | 17850 | 63 |
| 518 | 20240103 | 101700 | 2478398300 | 17850 | 17850 | 17850 | 17850 | 100 |
| 519 | 20240103 | 101600 | 2476613300 | 17850 | 17810 | 17850 | 17810 | 46 |
| 520 | 20240103 | 101500 | 2475793810 | 17850 | 17850 | 17850 | 17800 | 71 |
| 521 | 20240103 | 101400 | 2474528110 | 17800 | 17800 | 17850 | 17800 | 533 |
| 522 | 20240103 | 101300 | 2465031460 | 17800 | 17800 | 17810 | 17800 | 163 |
| 523 | 20240103 | 101200 | 2462129940 | 17810 | 17800 | 17810 | 17780 | 121 |
| 524 | 20240103 | 101100 | 2459976170 | 17800 | 17780 | 17810 | 17780 | 14 |
| 525 | 20240103 | 101000 | 2459727020 | 17810 | 17800 | 17810 | 17780 | 28 |
| 526 | 20240103 | 100900 | 2459228380 | 17780 | 17810 | 17810 | 17780 | 22 |
| 527 | 20240103 | 100800 | 2458837160 | 17780 | 17770 | 17830 | 17770 | 46 |
| 528 | 20240103 | 100700 | 2458018910 | 17770 | 17840 | 17840 | 17770 | 703 |
| 529 | 20240103 | 100600 | 2445523090 | 17770 | 17780 | 17780 | 17770 | 678 |
| 530 | 20240103 | 100500 | 2433471700 | 17780 | 17780 | 17780 | 17780 | 626 |
| 531 | 20240103 | 100400 | 2422341420 | 17860 | 17800 | 17860 | 17780 | 595 |
| 532 | 20240103 | 100300 | 2411755890 | 17860 | 17780 | 17860 | 17780 | 307 |
| 533 | 20240103 | 100200 | 2406295620 | 17790 | 17800 | 17800 | 17790 | 177 |
| 534 | 20240103 | 100100 | 2403146310 | 17790 | 17810 | 17900 | 17790 | 355 |
| 535 | 20240103 | 100000 | 2396830240 | 17800 | 17870 | 17910 | 17780 | 5870 |
| 536 | 20240103 | 095900 | 2292263660 | 17880 | 17890 | 17890 | 17880 | 407 |
| 537 | 20240103 | 095800 | 2284984540 | 17890 | 17910 | 17910 | 17890 | 1491 |
| 538 | 20240103 | 095700 | 2258306710 | 17910 | 17900 | 17910 | 17890 | 246 |
| 539 | 20240103 | 095600 | 2253902540 | 17900 | 17890 | 17900 | 17890 | 479 |
| 540 | 20240103 | 095500 | 2245328590 | 17890 | 17900 | 17900 | 17890 | 18 |
| 541 | 20240103 | 095400 | 2245006480 | 17900 | 17900 | 17910 | 17890 | 128 |
| 542 | 20240103 | 095300 | 2242715310 | 17900 | 17900 | 17900 | 17890 | 528 |
| 543 | 20240103 | 095200 | 2233268730 | 17900 | 17900 | 17900 | 17900 | 951 |
| 544 | 20240103 | 095100 | 2216245830 | 17900 | 17930 | 17930 | 17900 | 577 |
| 545 | 20240103 | 095000 | 2205910020 | 17930 | 17940 | 17940 | 17930 | 364 |
| 546 | 20240103 | 094900 | 2199381550 | 17940 | 17950 | 17950 | 17940 | 793 |
| 547 | 20240103 | 094800 | 2185153760 | 17950 | 17990 | 17990 | 17940 | 562 |
| 548 | 20240103 | 094700 | 2175057950 | 17990 | 17990 | 17990 | 17980 | 143 |
| 549 | 20240103 | 094600 | 2172485680 | 17990 | 18000 | 18000 | 17970 | 294 |
| 550 | 20240103 | 094500 | 2167197120 | 18000 | 17990 | 18030 | 17990 | 225 |
| 551 | 20240103 | 094400 | 2163141720 | 18040 | 18000 | 18040 | 17990 | 653 |
| 552 | 20240103 | 094300 | 2151371580 | 18020 | 18020 | 18040 | 18000 | 972 |
| 553 | 20240103 | 094200 | 2133845260 | 18030 | 17920 | 18030 | 17910 | 1127 |
| 554 | 20240103 | 094100 | 2113594860 | 17940 | 17950 | 17950 | 17940 | 51 |
| 555 | 20240103 | 094000 | 2112679720 | 17910 | 17910 | 17950 | 17910 | 185 |
| 556 | 20240103 | 093900 | 2109363850 | 17910 | 17950 | 17950 | 17900 | 907 |
| 557 | 20240103 | 093800 | 2093121560 | 17920 | 17930 | 17930 | 17920 | 17 |
| 558 | 20240103 | 093700 | 2092816820 | 17910 | 17950 | 17960 | 17910 | 195 |
| 559 | 20240103 | 093600 | 2089320090 | 17950 | 17950 | 17950 | 17950 | 107 |
| 560 | 20240103 | 093500 | 2087399440 | 17950 | 17900 | 17950 | 17900 | 58 |
| 561 | 20240103 | 093400 | 2086358990 | 17900 | 17970 | 17970 | 17900 | 2542 |
| 562 | 20240103 | 093300 | 2040737800 | 17970 | 17970 | 17970 | 17960 | 321 |
| 563 | 20240103 | 093200 | 2034970230 | 17980 | 17950 | 17980 | 17950 | 422 |
| 564 | 20240103 | 093100 | 2027393260 | 17950 | 17910 | 17950 | 17910 | 1720 |
| 565 | 20240103 | 093000 | 1996568680 | 17910 | 17910 | 17970 | 17900 | 2356 |
| 566 | 20240103 | 092900 | 1954347040 | 17910 | 17970 | 17970 | 17900 | 838 |
| 567 | 20240103 | 092800 | 1939319210 | 18000 | 18120 | 18180 | 17970 | 3964 |
| 568 | 20240103 | 092700 | 1867761330 | 18180 | 17860 | 18180 | 17800 | 5263 |
| 569 | 20240103 | 092600 | 1772959700 | 17860 | 17820 | 17860 | 17790 | 922 |
| 570 | 20240103 | 092500 | 1756522770 | 17820 | 17780 | 17830 | 17780 | 705 |
| 571 | 20240103 | 092400 | 1743974210 | 17830 | 17780 | 17830 | 17780 | 234 |
| 572 | 20240103 | 092300 | 1739813640 | 17780 | 17780 | 17780 | 17780 | 345 |
| 573 | 20240103 | 092200 | 1733679540 | 17850 | 17760 | 17850 | 17760 | 194 |
| 574 | 20240103 | 092100 | 1730233360 | 17770 | 17770 | 17770 | 17740 | 470 |
| 575 | 20240103 | 092000 | 1721889260 | 17750 | 17820 | 17830 | 17750 | 1727 |
| 576 | 20240103 | 091900 | 1691154380 | 17820 | 17900 | 17900 | 17820 | 841 |
| 577 | 20240103 | 091800 | 1676154280 | 17900 | 17910 | 17930 | 17840 | 2399 |
| 578 | 20240103 | 091700 | 1633267550 | 17910 | 17870 | 17910 | 17870 | 1177 |
| 579 | 20240103 | 091600 | 1612221180 | 17870 | 17860 | 17870 | 17860 | 227 |
| 580 | 20240103 | 091500 | 1608166720 | 17860 | 17820 | 17870 | 17820 | 466 |
| 581 | 20240103 | 091400 | 1599849240 | 17820 | 17910 | 17910 | 17820 | 1088 |
| 582 | 20240103 | 091300 | 1580400220 | 17910 | 17700 | 17910 | 17700 | 1564 |
| 583 | 20240103 | 091200 | 1552489800 | 17700 | 17710 | 17790 | 17680 | 439 |
| 584 | 20240103 | 091100 | 1544707530 | 17710 | 17680 | 17710 | 17670 | 852 |
| 585 | 20240103 | 091000 | 1529646240 | 17700 | 17700 | 17720 | 17700 | 250 |
| 586 | 20240103 | 090900 | 1525220200 | 17700 | 17750 | 17750 | 17640 | 3763 |
| 587 | 20240103 | 090800 | 1458660080 | 17740 | 17850 | 17870 | 17730 | 7713 |
| 588 | 20240103 | 090700 | 1321328920 | 17850 | 17880 | 17880 | 17850 | 2202 |
| 589 | 20240103 | 090600 | 1281989840 | 17870 | 18010 | 18020 | 17860 | 4967 |
| 590 | 20240103 | 090500 | 1192969610 | 18020 | 17950 | 18040 | 17910 | 4934 |
| 591 | 20240103 | 090400 | 1104295860 | 17950 | 18080 | 18090 | 17890 | 9383 |
| 592 | 20240103 | 090300 | 935309150 | 18080 | 18180 | 18200 | 18080 | 5373 |
| 593 | 20240103 | 090200 | 837909350 | 18160 | 18070 | 18260 | 18040 | 17599 |
| 594 | 20240103 | 090100 | 517891120 | 18070 | 17990 | 18130 | 17990 | 14445 |
| 595 | 20240103 | 090000 | 257067480 | 17970 | 17820 | 18000 | 17820 | 13312 |