30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 183100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 3 | 20240108 | 183000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 4 | 20240108 | 182900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 5 | 20240108 | 182800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 6 | 20240108 | 182700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 7 | 20240108 | 182600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 8 | 20240108 | 182500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 9 | 20240108 | 182400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 10 | 20240108 | 182300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 11 | 20240108 | 182200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 12 | 20240108 | 182100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 13 | 20240108 | 182000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 14 | 20240108 | 181900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 15 | 20240108 | 181800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 16 | 20240108 | 181700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 17 | 20240108 | 181600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 18 | 20240108 | 181500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 19 | 20240108 | 181400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 20 | 20240108 | 181300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 21 | 20240108 | 181200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 22 | 20240108 | 181100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 23 | 20240108 | 181000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 24 | 20240108 | 180900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 25 | 20240108 | 180800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 26 | 20240108 | 180700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 27 | 20240108 | 180600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 28 | 20240108 | 180500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 29 | 20240108 | 180400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 30 | 20240108 | 180300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 31 | 20240108 | 180200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 32 | 20240108 | 180100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 33 | 20240108 | 180000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 34 | 20240108 | 175900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 35 | 20240108 | 175800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 36 | 20240108 | 175700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 37 | 20240108 | 175600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 38 | 20240108 | 175500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 39 | 20240108 | 175400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 40 | 20240108 | 175300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 41 | 20240108 | 175200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 42 | 20240108 | 175100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 43 | 20240108 | 175000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 44 | 20240108 | 174900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 45 | 20240108 | 174800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 46 | 20240108 | 174700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 47 | 20240108 | 174600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 48 | 20240108 | 174500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 49 | 20240108 | 174400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 50 | 20240108 | 174300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 51 | 20240108 | 174200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 52 | 20240108 | 174100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 53 | 20240108 | 174000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 54 | 20240108 | 173900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 55 | 20240108 | 173800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 56 | 20240108 | 173700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 57 | 20240108 | 173600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 58 | 20240108 | 173500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 59 | 20240108 | 173400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 60 | 20240108 | 173300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 61 | 20240108 | 173200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 62 | 20240108 | 173100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 63 | 20240108 | 173000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 64 | 20240108 | 172900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 65 | 20240108 | 172800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 66 | 20240108 | 172700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 67 | 20240108 | 172600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 68 | 20240108 | 172500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 69 | 20240108 | 172400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 70 | 20240108 | 172300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 71 | 20240108 | 172200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 72 | 20240108 | 172100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 73 | 20240108 | 172000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 74 | 20240108 | 171900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 75 | 20240108 | 171800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 76 | 20240108 | 171700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 77 | 20240108 | 171600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 78 | 20240108 | 171500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 79 | 20240108 | 171400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 80 | 20240108 | 171300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 81 | 20240108 | 171200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 82 | 20240108 | 171100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 83 | 20240108 | 171000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 84 | 20240108 | 170900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 85 | 20240108 | 170800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 86 | 20240108 | 170700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 87 | 20240108 | 170600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 88 | 20240108 | 170500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 89 | 20240108 | 170400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 90 | 20240108 | 170300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 91 | 20240108 | 170200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 92 | 20240108 | 170100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 93 | 20240108 | 170000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 94 | 20240108 | 165900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 95 | 20240108 | 165800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 96 | 20240108 | 165700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 97 | 20240108 | 165600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 98 | 20240108 | 165500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 99 | 20240108 | 165400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 100 | 20240108 | 165300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 101 | 20240108 | 165200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 102 | 20240108 | 165100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 103 | 20240108 | 165000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 104 | 20240108 | 164900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 105 | 20240108 | 164800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 106 | 20240108 | 164700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 107 | 20240108 | 164600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 108 | 20240108 | 164500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 109 | 20240108 | 164400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 110 | 20240108 | 164300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 111 | 20240108 | 164200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 112 | 20240108 | 164100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 113 | 20240108 | 164000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 114 | 20240108 | 163900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 115 | 20240108 | 163800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 116 | 20240108 | 163700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 117 | 20240108 | 163600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 118 | 20240108 | 163500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 119 | 20240108 | 163400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 120 | 20240108 | 163300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 121 | 20240108 | 163200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 122 | 20240108 | 163100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 123 | 20240108 | 163000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 124 | 20240108 | 162900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 125 | 20240108 | 162800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 126 | 20240108 | 162700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 127 | 20240108 | 162600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 128 | 20240108 | 162500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 129 | 20240108 | 162400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 130 | 20240108 | 162300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 131 | 20240108 | 162200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 132 | 20240108 | 162100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 133 | 20240108 | 162000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 134 | 20240108 | 161900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 135 | 20240108 | 161800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 136 | 20240108 | 161700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 137 | 20240108 | 161600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 138 | 20240108 | 161500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 139 | 20240108 | 161400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 140 | 20240108 | 161300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 141 | 20240108 | 161200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 142 | 20240108 | 161100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 143 | 20240108 | 161000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 144 | 20240108 | 160900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 145 | 20240108 | 160800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 146 | 20240108 | 160700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 147 | 20240108 | 160600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 148 | 20240108 | 160500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 149 | 20240108 | 160400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 150 | 20240108 | 160300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 151 | 20240108 | 160200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 152 | 20240108 | 160100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 153 | 20240108 | 160000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 154 | 20240108 | 155900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 155 | 20240108 | 155800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 156 | 20240108 | 155700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 157 | 20240108 | 155600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 158 | 20240108 | 155500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 159 | 20240108 | 155400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 160 | 20240108 | 155300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 161 | 20240108 | 155200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 162 | 20240108 | 155100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 163 | 20240108 | 155000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 164 | 20240108 | 154900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 165 | 20240108 | 154800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 166 | 20240108 | 154700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 167 | 20240108 | 154600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 168 | 20240108 | 154500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 169 | 20240108 | 154400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 170 | 20240108 | 154300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 171 | 20240108 | 154200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 172 | 20240108 | 154100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 173 | 20240108 | 154000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 174 | 20240108 | 153900 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 175 | 20240108 | 153800 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 176 | 20240108 | 153700 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 177 | 20240108 | 153600 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 178 | 20240108 | 153500 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 179 | 20240108 | 153400 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 180 | 20240108 | 153300 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 181 | 20240108 | 153200 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 0 |
| 182 | 20240108 | 153100 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 183 | 20240108 | 153000 | 2492576510 | 17740 | 17740 | 17740 | 17740 | 3605 |
| 184 | 20240108 | 152900 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 185 | 20240108 | 152800 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 186 | 20240108 | 152700 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 187 | 20240108 | 152600 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 188 | 20240108 | 152500 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 189 | 20240108 | 152400 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 190 | 20240108 | 152300 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 191 | 20240108 | 152200 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 192 | 20240108 | 152100 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 193 | 20240108 | 152000 | 2428623810 | 17740 | 17740 | 17740 | 17740 | 0 |
| 194 | 20240108 | 151900 | 2428623810 | 17740 | 17730 | 17740 | 17720 | 1032 |
| 195 | 20240108 | 151800 | 2410328210 | 17720 | 17730 | 17740 | 17720 | 1062 |
| 196 | 20240108 | 151700 | 2391501820 | 17720 | 17720 | 17750 | 17720 | 380 |
| 197 | 20240108 | 151600 | 2384765990 | 17720 | 17730 | 17750 | 17720 | 275 |
| 198 | 20240108 | 151500 | 2379889600 | 17770 | 17720 | 17770 | 17720 | 230 |
| 199 | 20240108 | 151400 | 2375809670 | 17720 | 17730 | 17740 | 17720 | 133 |
| 200 | 20240108 | 151300 | 2373452660 | 17720 | 17730 | 17730 | 17720 | 398 |
| 201 | 20240108 | 151200 | 2366400040 | 17720 | 17730 | 17730 | 17720 | 414 |
| 202 | 20240108 | 151100 | 2359060440 | 17730 | 17730 | 17790 | 17730 | 33 |
| 203 | 20240108 | 151000 | 2358475170 | 17730 | 17730 | 17730 | 17730 | 276 |
| 204 | 20240108 | 150900 | 2353581690 | 17730 | 17740 | 17750 | 17730 | 122 |
| 205 | 20240108 | 150800 | 2351417620 | 17750 | 17750 | 17750 | 17740 | 51 |
| 206 | 20240108 | 150700 | 2350512770 | 17750 | 17790 | 17800 | 17750 | 16 |
| 207 | 20240108 | 150600 | 2350228150 | 17750 | 17740 | 17750 | 17740 | 437 |
| 208 | 20240108 | 150500 | 2342471870 | 17750 | 17750 | 17800 | 17750 | 88 |
| 209 | 20240108 | 150400 | 2340907950 | 17800 | 17730 | 17800 | 17730 | 222 |
| 210 | 20240108 | 150300 | 2336963350 | 17800 | 17740 | 17810 | 17740 | 102 |
| 211 | 20240108 | 150200 | 2335152040 | 17730 | 17750 | 17750 | 17730 | 84 |
| 212 | 20240108 | 150100 | 2333662140 | 17750 | 17740 | 17750 | 17740 | 18 |
| 213 | 20240108 | 150000 | 2333342650 | 17720 | 17730 | 17740 | 17720 | 279 |
| 214 | 20240108 | 145900 | 2328396670 | 17740 | 17750 | 17750 | 17730 | 52 |
| 215 | 20240108 | 145800 | 2327473880 | 17720 | 17720 | 17720 | 17720 | 10 |
| 216 | 20240108 | 145700 | 2327296680 | 17720 | 17710 | 17750 | 17710 | 113 |
| 217 | 20240108 | 145600 | 2325291350 | 17710 | 17710 | 17710 | 17710 | 808 |
| 218 | 20240108 | 145500 | 2310981670 | 17700 | 17760 | 17760 | 17700 | 4538 |
| 219 | 20240108 | 145400 | 2230636050 | 17750 | 17760 | 17760 | 17750 | 42 |
| 220 | 20240108 | 145300 | 2229890150 | 17760 | 17710 | 17760 | 17710 | 1149 |
| 221 | 20240108 | 145200 | 2209485050 | 17710 | 17770 | 17770 | 17710 | 3059 |
| 222 | 20240108 | 145100 | 2155243680 | 17770 | 17770 | 17770 | 17760 | 300 |
| 223 | 20240108 | 145000 | 2149914220 | 17770 | 17770 | 17770 | 17760 | 328 |
| 224 | 20240108 | 144900 | 2144085790 | 17770 | 17780 | 17780 | 17770 | 1123 |
| 225 | 20240108 | 144800 | 2124129970 | 17790 | 17790 | 17790 | 17790 | 1 |
| 226 | 20240108 | 144700 | 2124112180 | 17790 | 17800 | 17800 | 17790 | 1489 |
| 227 | 20240108 | 144600 | 2097615870 | 17800 | 17800 | 17800 | 17800 | 25 |
| 228 | 20240108 | 144500 | 2097170870 | 17800 | 17770 | 17800 | 17770 | 1469 |
| 229 | 20240108 | 144400 | 2071052670 | 17770 | 17800 | 17800 | 17770 | 1093 |
| 230 | 20240108 | 144300 | 2051628770 | 17800 | 17780 | 17800 | 17780 | 564 |
| 231 | 20240108 | 144200 | 2041600770 | 17780 | 17830 | 17830 | 17780 | 3175 |
| 232 | 20240108 | 144100 | 1985107520 | 17830 | 17830 | 17830 | 17830 | 1 |
| 233 | 20240108 | 144000 | 1985089690 | 17810 | 17800 | 17810 | 17800 | 135 |
| 234 | 20240108 | 143900 | 1982685740 | 17800 | 17800 | 17800 | 17780 | 1556 |
| 235 | 20240108 | 143800 | 1955000170 | 17800 | 17790 | 17800 | 17790 | 1040 |
| 236 | 20240108 | 143700 | 1936493370 | 17790 | 17800 | 17830 | 17790 | 525 |
| 237 | 20240108 | 143600 | 1927148350 | 17800 | 17810 | 17810 | 17790 | 334 |
| 238 | 20240108 | 143500 | 1921206310 | 17800 | 17810 | 17810 | 17800 | 528 |
| 239 | 20240108 | 143400 | 1911804520 | 17800 | 17810 | 17810 | 17800 | 224 |
| 240 | 20240108 | 143300 | 1907816090 | 17810 | 17830 | 17830 | 17810 | 171 |
| 241 | 20240108 | 143200 | 1904770540 | 17820 | 17820 | 17820 | 17820 | 220 |
| 242 | 20240108 | 143100 | 1900850140 | 17810 | 17810 | 17810 | 17800 | 475 |
| 243 | 20240108 | 143000 | 1892394890 | 17790 | 17790 | 17790 | 17790 | 0 |
| 244 | 20240108 | 142900 | 1892394890 | 17790 | 17790 | 17790 | 17790 | 0 |
| 245 | 20240108 | 142800 | 1892394890 | 17790 | 17790 | 17790 | 17790 | 0 |
| 246 | 20240108 | 142700 | 1892394890 | 17790 | 17790 | 17790 | 17790 | 129 |
| 247 | 20240108 | 142600 | 1890099980 | 17790 | 17800 | 17800 | 17790 | 537 |
| 248 | 20240108 | 142500 | 1880546740 | 17790 | 17790 | 17790 | 17790 | 1 |
| 249 | 20240108 | 142400 | 1880528950 | 17810 | 17810 | 17810 | 17810 | 5 |
| 250 | 20240108 | 142300 | 1880439900 | 17810 | 17810 | 17810 | 17810 | 0 |
| 251 | 20240108 | 142200 | 1880439900 | 17810 | 17790 | 17810 | 17770 | 4262 |
| 252 | 20240108 | 142100 | 1804688460 | 17790 | 17800 | 17800 | 17790 | 608 |
| 253 | 20240108 | 142000 | 1793868760 | 17810 | 17810 | 17810 | 17810 | 118 |
| 254 | 20240108 | 141900 | 1791767180 | 17810 | 17810 | 17810 | 17810 | 55 |
| 255 | 20240108 | 141800 | 1790787630 | 17840 | 17840 | 17840 | 17840 | 0 |
| 256 | 20240108 | 141700 | 1790787630 | 17840 | 17810 | 17840 | 17810 | 462 |
| 257 | 20240108 | 141600 | 1782550980 | 17810 | 17810 | 17810 | 17810 | 410 |
| 258 | 20240108 | 141500 | 1775248880 | 17820 | 17820 | 17820 | 17820 | 400 |
| 259 | 20240108 | 141400 | 1768120880 | 17810 | 17810 | 17810 | 17810 | 0 |
| 260 | 20240108 | 141300 | 1768120880 | 17810 | 17810 | 17810 | 17810 | 0 |
| 261 | 20240108 | 141200 | 1768120880 | 17810 | 17810 | 17810 | 17810 | 59 |
| 262 | 20240108 | 141100 | 1767070090 | 17810 | 17810 | 17810 | 17810 | 1 |
| 263 | 20240108 | 141000 | 1767052280 | 17810 | 17840 | 17840 | 17810 | 186 |
| 264 | 20240108 | 140900 | 1763735000 | 17840 | 17840 | 17840 | 17840 | 14 |
| 265 | 20240108 | 140800 | 1763485240 | 17840 | 17800 | 17840 | 17800 | 458 |
| 266 | 20240108 | 140700 | 1755329720 | 17800 | 17810 | 17810 | 17800 | 172 |
| 267 | 20240108 | 140600 | 1752267620 | 17810 | 17810 | 17810 | 17810 | 75 |
| 268 | 20240108 | 140500 | 1750931870 | 17810 | 17840 | 17840 | 17810 | 32 |
| 269 | 20240108 | 140400 | 1750361920 | 17840 | 17840 | 17850 | 17840 | 571 |
| 270 | 20240108 | 140300 | 1740173850 | 17850 | 17850 | 17850 | 17850 | 3 |
| 271 | 20240108 | 140200 | 1740120300 | 17850 | 17840 | 17850 | 17840 | 35 |
| 272 | 20240108 | 140100 | 1739495850 | 17790 | 17840 | 17840 | 17790 | 17 |
| 273 | 20240108 | 140000 | 1739193350 | 17840 | 17810 | 17840 | 17790 | 160 |
| 274 | 20240108 | 135900 | 1736346730 | 17810 | 17810 | 17810 | 17810 | 0 |
| 275 | 20240108 | 135800 | 1736346730 | 17810 | 17810 | 17810 | 17810 | 0 |
| 276 | 20240108 | 135700 | 1736346730 | 17810 | 17800 | 17810 | 17800 | 100 |
| 277 | 20240108 | 135600 | 1734566630 | 17800 | 17800 | 17800 | 17800 | 500 |
| 278 | 20240108 | 135500 | 1725666630 | 17800 | 17800 | 17800 | 17800 | 170 |
| 279 | 20240108 | 135400 | 1722640630 | 17800 | 17800 | 17810 | 17800 | 403 |
| 280 | 20240108 | 135300 | 1715467130 | 17800 | 17810 | 17810 | 17800 | 187 |
| 281 | 20240108 | 135200 | 1712138430 | 17800 | 17810 | 17810 | 17800 | 1012 |
| 282 | 20240108 | 135100 | 1694123310 | 17810 | 17840 | 17840 | 17810 | 335 |
| 283 | 20240108 | 135000 | 1688156830 | 17810 | 17830 | 17830 | 17810 | 170 |
| 284 | 20240108 | 134900 | 1685129110 | 17810 | 17810 | 17810 | 17810 | 196 |
| 285 | 20240108 | 134800 | 1681638350 | 17810 | 17850 | 17850 | 17810 | 1479 |
| 286 | 20240108 | 134700 | 1655282540 | 17840 | 17840 | 17840 | 17840 | 197 |
| 287 | 20240108 | 134600 | 1651768060 | 17850 | 17840 | 17850 | 17840 | 138 |
| 288 | 20240108 | 134500 | 1649305660 | 17850 | 17850 | 17850 | 17850 | 10 |
| 289 | 20240108 | 134400 | 1649127160 | 17840 | 17840 | 17840 | 17840 | 0 |
| 290 | 20240108 | 134300 | 1649127160 | 17840 | 17840 | 17840 | 17840 | 0 |
| 291 | 20240108 | 134200 | 1649127160 | 17840 | 17840 | 17840 | 17840 | 1581 |
| 292 | 20240108 | 134100 | 1620922120 | 17840 | 17840 | 17840 | 17840 | 309 |
| 293 | 20240108 | 134000 | 1615409560 | 17840 | 17860 | 17860 | 17840 | 1139 |
| 294 | 20240108 | 133900 | 1595088290 | 17860 | 17860 | 17860 | 17850 | 86 |
| 295 | 20240108 | 133800 | 1593552560 | 17860 | 17860 | 17860 | 17860 | 1 |
| 296 | 20240108 | 133700 | 1593534700 | 17860 | 17860 | 17860 | 17860 | 0 |
| 297 | 20240108 | 133600 | 1593534700 | 17860 | 17870 | 17870 | 17860 | 24 |
| 298 | 20240108 | 133500 | 1593106000 | 17860 | 17860 | 17860 | 17860 | 0 |
| 299 | 20240108 | 133400 | 1593106000 | 17860 | 17860 | 17860 | 17860 | 0 |
| 300 | 20240108 | 133300 | 1593106000 | 17860 | 17860 | 17860 | 17860 | 0 |
| 301 | 20240108 | 133200 | 1593106000 | 17860 | 17930 | 17930 | 17860 | 172 |
| 302 | 20240108 | 133100 | 1590033770 | 17930 | 17840 | 17930 | 17840 | 742 |
| 303 | 20240108 | 133000 | 1576771150 | 17840 | 17850 | 17850 | 17840 | 708 |
| 304 | 20240108 | 132900 | 1564140030 | 17850 | 17900 | 17900 | 17850 | 456 |
| 305 | 20240108 | 132800 | 1555998170 | 17900 | 17870 | 17900 | 17870 | 56 |
| 306 | 20240108 | 132700 | 1554997420 | 17870 | 17860 | 17870 | 17860 | 236 |
| 307 | 20240108 | 132600 | 1550780450 | 17870 | 17870 | 17870 | 17870 | 250 |
| 308 | 20240108 | 132500 | 1546312950 | 17870 | 17870 | 17870 | 17870 | 81 |
| 309 | 20240108 | 132400 | 1544865480 | 17880 | 17880 | 17880 | 17880 | 3 |
| 310 | 20240108 | 132300 | 1544811840 | 17880 | 17870 | 17880 | 17860 | 191 |
| 311 | 20240108 | 132200 | 1541400420 | 17850 | 17850 | 17850 | 17850 | 5 |
| 312 | 20240108 | 132100 | 1541311170 | 17850 | 17880 | 17880 | 17850 | 1950 |
| 313 | 20240108 | 132000 | 1506497950 | 17880 | 17880 | 17880 | 17870 | 83 |
| 314 | 20240108 | 131900 | 1505014360 | 17870 | 17870 | 17870 | 17870 | 500 |
| 315 | 20240108 | 131800 | 1496079360 | 17880 | 17870 | 17880 | 17870 | 1558 |
| 316 | 20240108 | 131700 | 1468223270 | 17870 | 17890 | 17890 | 17870 | 226 |
| 317 | 20240108 | 131600 | 1464183590 | 17870 | 17870 | 17870 | 17870 | 3 |
| 318 | 20240108 | 131500 | 1464129980 | 17870 | 17870 | 17870 | 17870 | 0 |
| 319 | 20240108 | 131400 | 1464129980 | 17870 | 17870 | 17870 | 17870 | 1234 |
| 320 | 20240108 | 131300 | 1442078400 | 17870 | 17870 | 17870 | 17870 | 126 |
| 321 | 20240108 | 131200 | 1439826780 | 17870 | 17870 | 17870 | 17870 | 25 |
| 322 | 20240108 | 131100 | 1439380030 | 17870 | 17870 | 17870 | 17870 | 25 |
| 323 | 20240108 | 131000 | 1438933280 | 17870 | 17870 | 17870 | 17870 | 6 |
| 324 | 20240108 | 130900 | 1438826060 | 17870 | 17870 | 17870 | 17870 | 0 |
| 325 | 20240108 | 130800 | 1438826060 | 17870 | 17880 | 17880 | 17870 | 110 |
| 326 | 20240108 | 130700 | 1436860300 | 17880 | 17860 | 17880 | 17860 | 306 |
| 327 | 20240108 | 130600 | 1431395020 | 17860 | 17860 | 17860 | 17860 | 154 |
| 328 | 20240108 | 130500 | 1428644580 | 17900 | 17870 | 17900 | 17860 | 1021 |
| 329 | 20240108 | 130400 | 1410405000 | 17870 | 17870 | 17870 | 17870 | 158 |
| 330 | 20240108 | 130300 | 1407581540 | 17870 | 17890 | 17900 | 17870 | 1321 |
| 331 | 20240108 | 130200 | 1383957610 | 17890 | 17900 | 17900 | 17890 | 200 |
| 332 | 20240108 | 130100 | 1380378430 | 17900 | 17900 | 17900 | 17900 | 7 |
| 333 | 20240108 | 130000 | 1380253130 | 17900 | 17900 | 17900 | 17900 | 0 |
| 334 | 20240108 | 125900 | 1380253130 | 17900 | 17900 | 17900 | 17900 | 46 |
| 335 | 20240108 | 125800 | 1379429730 | 17890 | 17890 | 17890 | 17890 | 0 |
| 336 | 20240108 | 125700 | 1379429730 | 17890 | 17890 | 17890 | 17890 | 0 |
| 337 | 20240108 | 125600 | 1379429730 | 17890 | 17880 | 17890 | 17880 | 214 |
| 338 | 20240108 | 125500 | 1375603280 | 17880 | 17880 | 17890 | 17880 | 163 |
| 339 | 20240108 | 125400 | 1372688320 | 17890 | 17890 | 17890 | 17890 | 175 |
| 340 | 20240108 | 125300 | 1369557570 | 17890 | 17900 | 17900 | 17890 | 40 |
| 341 | 20240108 | 125200 | 1368841860 | 17900 | 17900 | 17900 | 17900 | 9 |
| 342 | 20240108 | 125100 | 1368680760 | 18000 | 18000 | 18000 | 18000 | 0 |
| 343 | 20240108 | 125000 | 1368680760 | 18000 | 17970 | 18000 | 17970 | 200 |
| 344 | 20240108 | 124900 | 1365082180 | 17880 | 17880 | 17880 | 17880 | 15 |
| 345 | 20240108 | 124800 | 1364813980 | 17890 | 17890 | 17950 | 17890 | 1280 |
| 346 | 20240108 | 124700 | 1341913800 | 17890 | 17900 | 17900 | 17890 | 59 |
| 347 | 20240108 | 124600 | 1340858270 | 17890 | 17890 | 17890 | 17890 | 0 |
| 348 | 20240108 | 124500 | 1340858270 | 17890 | 17890 | 17890 | 17890 | 0 |
| 349 | 20240108 | 124400 | 1340858270 | 17890 | 17890 | 17890 | 17890 | 0 |
| 350 | 20240108 | 124300 | 1340858270 | 17890 | 17890 | 17890 | 17890 | 20 |
| 351 | 20240108 | 124200 | 1340500470 | 17890 | 17880 | 17910 | 17880 | 1412 |
| 352 | 20240108 | 124100 | 1315234750 | 17880 | 17890 | 17890 | 17880 | 316 |
| 353 | 20240108 | 124000 | 1309583770 | 17890 | 17890 | 17890 | 17890 | 0 |
| 354 | 20240108 | 123900 | 1309583770 | 17890 | 17890 | 17890 | 17890 | 239 |
| 355 | 20240108 | 123800 | 1305308060 | 17890 | 17890 | 17890 | 17890 | 530 |
| 356 | 20240108 | 123700 | 1295826360 | 17900 | 17910 | 17910 | 17900 | 488 |
| 357 | 20240108 | 123600 | 1287090220 | 17910 | 17910 | 17910 | 17910 | 0 |
| 358 | 20240108 | 123500 | 1287090220 | 17910 | 17910 | 17910 | 17910 | 31 |
| 359 | 20240108 | 123400 | 1286535010 | 17910 | 17910 | 17910 | 17910 | 11 |
| 360 | 20240108 | 123300 | 1286338000 | 17900 | 17900 | 17900 | 17900 | 494 |
| 361 | 20240108 | 123200 | 1277495400 | 17900 | 17930 | 17930 | 17900 | 707 |
| 362 | 20240108 | 123100 | 1264835890 | 17920 | 17920 | 17920 | 17920 | 176 |
| 363 | 20240108 | 123000 | 1261681970 | 17920 | 17920 | 17920 | 17920 | 48 |
| 364 | 20240108 | 122900 | 1260821810 | 17920 | 17920 | 17920 | 17920 | 0 |
| 365 | 20240108 | 122800 | 1260821810 | 17920 | 17920 | 17920 | 17920 | 0 |
| 366 | 20240108 | 122700 | 1260821810 | 17920 | 17920 | 17920 | 17920 | 8 |
| 367 | 20240108 | 122600 | 1260678450 | 17920 | 17920 | 17920 | 17920 | 216 |
| 368 | 20240108 | 122500 | 1256807730 | 17920 | 17920 | 17920 | 17920 | 26 |
| 369 | 20240108 | 122400 | 1256341810 | 17920 | 17920 | 17920 | 17920 | 500 |
| 370 | 20240108 | 122300 | 1247381810 | 17930 | 17940 | 17940 | 17930 | 109 |
| 371 | 20240108 | 122200 | 1245426940 | 17930 | 17940 | 17940 | 17930 | 25 |
| 372 | 20240108 | 122100 | 1244978530 | 17920 | 17920 | 17920 | 17920 | 0 |
| 373 | 20240108 | 122000 | 1244978530 | 17920 | 17920 | 17920 | 17920 | 0 |
| 374 | 20240108 | 121900 | 1244978530 | 17920 | 17920 | 17920 | 17920 | 0 |
| 375 | 20240108 | 121800 | 1244978530 | 17920 | 17920 | 17920 | 17920 | 0 |
| 376 | 20240108 | 121700 | 1244978530 | 17920 | 17920 | 17920 | 17920 | 0 |
| 377 | 20240108 | 121600 | 1244978530 | 17920 | 17920 | 17920 | 17920 | 3 |
| 378 | 20240108 | 121500 | 1244924770 | 18000 | 18000 | 18000 | 18000 | 933 |
| 379 | 20240108 | 121400 | 1228130770 | 18000 | 17930 | 18010 | 17930 | 1057 |
| 380 | 20240108 | 121300 | 1209115140 | 17930 | 17930 | 17930 | 17930 | 231 |
| 381 | 20240108 | 121200 | 1204973310 | 17940 | 17950 | 17950 | 17940 | 234 |
| 382 | 20240108 | 121100 | 1200773250 | 17950 | 17960 | 17960 | 17950 | 120 |
| 383 | 20240108 | 121000 | 1198619140 | 17960 | 17960 | 17960 | 17960 | 2 |
| 384 | 20240108 | 120900 | 1198583220 | 17960 | 17960 | 17960 | 17960 | 42 |
| 385 | 20240108 | 120800 | 1197828900 | 17960 | 17960 | 17960 | 17960 | 71 |
| 386 | 20240108 | 120700 | 1196553740 | 17960 | 17960 | 17960 | 17960 | 187 |
| 387 | 20240108 | 120600 | 1193195220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 388 | 20240108 | 120500 | 1193195220 | 17960 | 17960 | 17960 | 17960 | 134 |
| 389 | 20240108 | 120400 | 1190788580 | 17960 | 17960 | 17960 | 17960 | 1 |
| 390 | 20240108 | 120300 | 1190770620 | 17960 | 17960 | 17960 | 17960 | 241 |
| 391 | 20240108 | 120200 | 1186442260 | 17960 | 17970 | 17970 | 17960 | 89 |
| 392 | 20240108 | 120100 | 1184842940 | 17960 | 17970 | 17970 | 17960 | 40 |
| 393 | 20240108 | 120000 | 1184124410 | 17970 | 17970 | 17970 | 17970 | 0 |
| 394 | 20240108 | 115900 | 1184124410 | 17970 | 17970 | 17970 | 17970 | 0 |
| 395 | 20240108 | 115800 | 1184124410 | 17970 | 17970 | 17970 | 17970 | 15 |
| 396 | 20240108 | 115700 | 1183854860 | 17980 | 17980 | 17980 | 17980 | 8 |
| 397 | 20240108 | 115600 | 1183711020 | 17980 | 17980 | 17980 | 17980 | 166 |
| 398 | 20240108 | 115500 | 1180726340 | 17980 | 17970 | 17980 | 17970 | 51 |
| 399 | 20240108 | 115400 | 1179809370 | 17970 | 17970 | 17970 | 17970 | 15 |
| 400 | 20240108 | 115300 | 1179539820 | 17970 | 17970 | 17970 | 17970 | 23 |
| 401 | 20240108 | 115200 | 1179126510 | 17970 | 17970 | 17970 | 17970 | 44 |
| 402 | 20240108 | 115100 | 1178335830 | 17970 | 17970 | 17970 | 17970 | 2 |
| 403 | 20240108 | 115000 | 1178299890 | 17980 | 17950 | 17980 | 17940 | 13 |
| 404 | 20240108 | 114900 | 1178066470 | 17950 | 17970 | 17970 | 17950 | 25 |
| 405 | 20240108 | 114800 | 1177617700 | 17950 | 17950 | 17950 | 17950 | 96 |
| 406 | 20240108 | 114700 | 1175894500 | 17950 | 17950 | 17950 | 17950 | 46 |
| 407 | 20240108 | 114600 | 1175068800 | 17940 | 17940 | 17950 | 17930 | 17 |
| 408 | 20240108 | 114500 | 1174763870 | 17950 | 17940 | 17950 | 17940 | 7 |
| 409 | 20240108 | 114400 | 1174638270 | 17930 | 17950 | 17950 | 17930 | 16 |
| 410 | 20240108 | 114300 | 1174351370 | 17930 | 17930 | 17930 | 17930 | 120 |
| 411 | 20240108 | 114200 | 1172199770 | 17930 | 17930 | 17930 | 17930 | 27 |
| 412 | 20240108 | 114100 | 1171715660 | 17930 | 17910 | 17930 | 17910 | 65 |
| 413 | 20240108 | 114000 | 1170551410 | 17930 | 17930 | 17930 | 17930 | 9 |
| 414 | 20240108 | 113900 | 1170390040 | 17940 | 17940 | 17940 | 17940 | 1 |
| 415 | 20240108 | 113800 | 1170372100 | 17950 | 17920 | 17950 | 17920 | 23 |
| 416 | 20240108 | 113700 | 1169959790 | 17950 | 17930 | 17950 | 17930 | 49 |
| 417 | 20240108 | 113600 | 1169080820 | 17930 | 17930 | 17930 | 17930 | 4 |
| 418 | 20240108 | 113500 | 1169009100 | 17930 | 17930 | 17930 | 17930 | 13 |
| 419 | 20240108 | 113400 | 1168776010 | 17920 | 17920 | 17920 | 17920 | 21 |
| 420 | 20240108 | 113300 | 1168399690 | 17920 | 17900 | 17920 | 17900 | 212 |
| 421 | 20240108 | 113200 | 1164604650 | 17900 | 17900 | 17900 | 17900 | 110 |
| 422 | 20240108 | 113100 | 1162635650 | 17900 | 17900 | 17900 | 17900 | 549 |
| 423 | 20240108 | 113000 | 1152808550 | 17900 | 17900 | 17920 | 17890 | 355 |
| 424 | 20240108 | 112900 | 1146453070 | 17900 | 17900 | 17900 | 17900 | 219 |
| 425 | 20240108 | 112800 | 1142532970 | 17900 | 17900 | 17900 | 17900 | 186 |
| 426 | 20240108 | 112700 | 1139203570 | 17900 | 17900 | 17900 | 17900 | 27 |
| 427 | 20240108 | 112600 | 1138720270 | 17890 | 17910 | 17910 | 17890 | 16 |
| 428 | 20240108 | 112500 | 1138433950 | 17890 | 17910 | 17910 | 17890 | 65 |
| 429 | 20240108 | 112400 | 1137270530 | 17940 | 17940 | 17940 | 17940 | 1 |
| 430 | 20240108 | 112300 | 1137252590 | 17950 | 17950 | 17950 | 17950 | 7 |
| 431 | 20240108 | 112200 | 1137126940 | 17950 | 17940 | 17950 | 17940 | 12 |
| 432 | 20240108 | 112100 | 1136911650 | 17940 | 17910 | 17940 | 17890 | 1145 |
| 433 | 20240108 | 112000 | 1116416730 | 17900 | 17940 | 17940 | 17900 | 1002 |
| 434 | 20240108 | 111900 | 1098479850 | 17910 | 17910 | 17910 | 17910 | 977 |
| 435 | 20240108 | 111800 | 1080981780 | 17910 | 17910 | 17910 | 17910 | 122 |
| 436 | 20240108 | 111700 | 1078796760 | 17910 | 17920 | 17920 | 17910 | 16 |
| 437 | 20240108 | 111600 | 1078510190 | 17920 | 17920 | 17920 | 17920 | 24 |
| 438 | 20240108 | 111500 | 1078080110 | 17940 | 17940 | 17940 | 17940 | 0 |
| 439 | 20240108 | 111400 | 1078080110 | 17940 | 17940 | 17940 | 17940 | 20 |
| 440 | 20240108 | 111300 | 1077721310 | 17940 | 17940 | 17940 | 17940 | 539 |
| 441 | 20240108 | 111200 | 1068051650 | 17910 | 17910 | 17910 | 17910 | 0 |
| 442 | 20240108 | 111100 | 1068051650 | 17910 | 17900 | 17910 | 17900 | 64 |
| 443 | 20240108 | 111000 | 1066905930 | 17910 | 17920 | 17920 | 17910 | 269 |
| 444 | 20240108 | 110900 | 1062088040 | 17910 | 17910 | 17910 | 17910 | 536 |
| 445 | 20240108 | 110800 | 1052488280 | 17910 | 17920 | 17920 | 17910 | 100 |
| 446 | 20240108 | 110700 | 1050697110 | 17910 | 17920 | 17920 | 17910 | 10 |
| 447 | 20240108 | 110600 | 1050517990 | 17910 | 17910 | 17910 | 17910 | 50 |
| 448 | 20240108 | 110500 | 1049622490 | 17910 | 17910 | 17910 | 17910 | 0 |
| 449 | 20240108 | 110400 | 1049622490 | 17910 | 17910 | 17910 | 17910 | 150 |
| 450 | 20240108 | 110300 | 1046935990 | 17910 | 17910 | 17910 | 17910 | 0 |
| 451 | 20240108 | 110200 | 1046935990 | 17910 | 17910 | 17950 | 17910 | 13 |
| 452 | 20240108 | 110100 | 1046703120 | 17910 | 17910 | 17910 | 17910 | 9 |
| 453 | 20240108 | 110000 | 1046541930 | 17910 | 17910 | 17910 | 17910 | 132 |
| 454 | 20240108 | 105900 | 1044177810 | 17910 | 17920 | 17920 | 17910 | 696 |
| 455 | 20240108 | 105800 | 1031712400 | 17920 | 17950 | 17950 | 17920 | 149 |
| 456 | 20240108 | 105700 | 1029042290 | 17960 | 17920 | 17960 | 17920 | 54 |
| 457 | 20240108 | 105600 | 1028074450 | 17910 | 17920 | 17920 | 17910 | 129 |
| 458 | 20240108 | 105500 | 1025763070 | 17980 | 17980 | 17980 | 17980 | 1 |
| 459 | 20240108 | 105400 | 1025745090 | 17920 | 17980 | 17980 | 17920 | 614 |
| 460 | 20240108 | 105300 | 1014742150 | 17980 | 17920 | 17980 | 17920 | 116 |
| 461 | 20240108 | 105200 | 1012657430 | 17910 | 17920 | 17920 | 17910 | 142 |
| 462 | 20240108 | 105100 | 1010113800 | 17920 | 17930 | 17930 | 17920 | 84 |
| 463 | 20240108 | 105000 | 1008608510 | 17930 | 17920 | 17930 | 17910 | 410 |
| 464 | 20240108 | 104900 | 1001261170 | 17920 | 17920 | 17920 | 17920 | 361 |
| 465 | 20240108 | 104800 | 994792050 | 17920 | 17930 | 17930 | 17920 | 590 |
| 466 | 20240108 | 104700 | 984214620 | 17930 | 17930 | 17940 | 17930 | 272 |
| 467 | 20240108 | 104600 | 979337600 | 17930 | 17930 | 17930 | 17930 | 0 |
| 468 | 20240108 | 104500 | 979337600 | 17930 | 17930 | 17930 | 17930 | 120 |
| 469 | 20240108 | 104400 | 977186000 | 18000 | 18000 | 18000 | 18000 | 0 |
| 470 | 20240108 | 104300 | 977186000 | 18000 | 18000 | 18000 | 18000 | 5 |
| 471 | 20240108 | 104200 | 977096000 | 17920 | 17920 | 17920 | 17920 | 20 |
| 472 | 20240108 | 104100 | 976737600 | 17910 | 17920 | 17920 | 17910 | 1061 |
| 473 | 20240108 | 104000 | 957729920 | 17920 | 17940 | 17940 | 17920 | 1520 |
| 474 | 20240108 | 103900 | 930474510 | 17940 | 17950 | 17950 | 17940 | 189 |
| 475 | 20240108 | 103800 | 927083280 | 17950 | 17950 | 17950 | 17950 | 100 |
| 476 | 20240108 | 103700 | 925288280 | 17950 | 17950 | 17950 | 17950 | 2 |
| 477 | 20240108 | 103600 | 925252380 | 17950 | 18010 | 18010 | 17950 | 6 |
| 478 | 20240108 | 103500 | 925144620 | 18010 | 17950 | 18010 | 17930 | 265 |
| 479 | 20240108 | 103400 | 920381270 | 17950 | 17960 | 17960 | 17950 | 287 |
| 480 | 20240108 | 103300 | 915229190 | 17960 | 17990 | 17990 | 17950 | 403 |
| 481 | 20240108 | 103200 | 907991260 | 17990 | 17990 | 17990 | 17990 | 57 |
| 482 | 20240108 | 103100 | 906965830 | 17990 | 17990 | 17990 | 17990 | 1 |
| 483 | 20240108 | 103000 | 906947840 | 17930 | 17960 | 17960 | 17930 | 467 |
| 484 | 20240108 | 102900 | 898571390 | 17960 | 17960 | 17970 | 17960 | 30 |
| 485 | 20240108 | 102800 | 898032500 | 17960 | 17960 | 17960 | 17960 | 3 |
| 486 | 20240108 | 102700 | 897978620 | 17960 | 17960 | 17960 | 17960 | 2 |
| 487 | 20240108 | 102600 | 897942700 | 17960 | 17960 | 17960 | 17960 | 70 |
| 488 | 20240108 | 102500 | 896685500 | 17960 | 17950 | 17960 | 17950 | 71 |
| 489 | 20240108 | 102400 | 895410350 | 17950 | 17940 | 17950 | 17940 | 35 |
| 490 | 20240108 | 102300 | 894782410 | 17940 | 17940 | 17950 | 17940 | 117 |
| 491 | 20240108 | 102200 | 892683420 | 17950 | 17950 | 17950 | 17950 | 0 |
| 492 | 20240108 | 102100 | 892683420 | 17950 | 17950 | 17950 | 17950 | 160 |
| 493 | 20240108 | 102000 | 889811420 | 18000 | 18000 | 18000 | 18000 | 20 |
| 494 | 20240108 | 101900 | 889451420 | 18010 | 18000 | 18010 | 18000 | 40 |
| 495 | 20240108 | 101800 | 888731120 | 17950 | 17950 | 17950 | 17950 | 134 |
| 496 | 20240108 | 101700 | 886325820 | 17950 | 17940 | 17950 | 17940 | 8 |
| 497 | 20240108 | 101600 | 886182290 | 17940 | 17950 | 17950 | 17940 | 100 |
| 498 | 20240108 | 101500 | 884388190 | 17940 | 17950 | 17950 | 17940 | 38 |
| 499 | 20240108 | 101400 | 883706440 | 17930 | 17990 | 17990 | 17930 | 242 |
| 500 | 20240108 | 101300 | 879364150 | 18030 | 18020 | 18030 | 18020 | 125 |
| 501 | 20240108 | 101200 | 877111400 | 18050 | 17960 | 18050 | 17960 | 258 |
| 502 | 20240108 | 101100 | 872468500 | 17960 | 18000 | 18000 | 17960 | 363 |
| 503 | 20240108 | 101000 | 865939070 | 18000 | 18030 | 18030 | 18000 | 81 |
| 504 | 20240108 | 100900 | 864479360 | 18030 | 17960 | 18050 | 17960 | 61 |
| 505 | 20240108 | 100800 | 863378900 | 18050 | 18050 | 18050 | 18050 | 56 |
| 506 | 20240108 | 100700 | 862368100 | 18050 | 18060 | 18060 | 18050 | 24 |
| 507 | 20240108 | 100600 | 861934890 | 17980 | 18010 | 18010 | 17920 | 109 |
| 508 | 20240108 | 100500 | 859976990 | 18060 | 17970 | 18060 | 17970 | 964 |
| 509 | 20240108 | 100400 | 842626230 | 17950 | 17960 | 17970 | 17950 | 106 |
| 510 | 20240108 | 100300 | 840722110 | 17970 | 17950 | 17970 | 17950 | 44 |
| 511 | 20240108 | 100200 | 839931470 | 17910 | 17910 | 17910 | 17910 | 1 |
| 512 | 20240108 | 100100 | 839913560 | 17910 | 17930 | 17930 | 17910 | 1543 |
| 513 | 20240108 | 100000 | 812273630 | 17920 | 17980 | 17990 | 17920 | 311 |
| 514 | 20240108 | 095900 | 806699080 | 17970 | 17930 | 17970 | 17930 | 106 |
| 515 | 20240108 | 095800 | 804795300 | 17970 | 17970 | 17970 | 17970 | 99 |
| 516 | 20240108 | 095700 | 803016270 | 17920 | 17920 | 17920 | 17920 | 55 |
| 517 | 20240108 | 095600 | 802030670 | 17910 | 17960 | 17960 | 17910 | 457 |
| 518 | 20240108 | 095500 | 793841580 | 17920 | 17970 | 17970 | 17920 | 5 |
| 519 | 20240108 | 095400 | 793751830 | 17980 | 17980 | 17980 | 17980 | 0 |
| 520 | 20240108 | 095300 | 793751830 | 17980 | 17900 | 17980 | 17900 | 6 |
| 521 | 20240108 | 095200 | 793644350 | 17900 | 17920 | 17920 | 17900 | 831 |
| 522 | 20240108 | 095100 | 778764800 | 17910 | 17910 | 17920 | 17910 | 83 |
| 523 | 20240108 | 095000 | 777278220 | 17910 | 17920 | 17920 | 17910 | 35 |
| 524 | 20240108 | 094900 | 776651150 | 17910 | 17910 | 17910 | 17910 | 724 |
| 525 | 20240108 | 094800 | 763684310 | 17970 | 17890 | 17970 | 17890 | 331 |
| 526 | 20240108 | 094700 | 757753240 | 17890 | 17910 | 17910 | 17890 | 2555 |
| 527 | 20240108 | 094600 | 712021340 | 17910 | 17930 | 17930 | 17910 | 2861 |
| 528 | 20240108 | 094500 | 660763850 | 17930 | 17970 | 17970 | 17920 | 504 |
| 529 | 20240108 | 094400 | 651718280 | 17970 | 17950 | 17970 | 17950 | 101 |
| 530 | 20240108 | 094300 | 649905310 | 17970 | 17970 | 17970 | 17950 | 531 |
| 531 | 20240108 | 094200 | 640365700 | 17970 | 17970 | 17970 | 17970 | 10 |
| 532 | 20240108 | 094100 | 640186000 | 17970 | 17950 | 17970 | 17950 | 46 |
| 533 | 20240108 | 094000 | 639359980 | 17950 | 17970 | 17970 | 17950 | 228 |
| 534 | 20240108 | 093900 | 635265140 | 17970 | 17920 | 17970 | 17910 | 123 |
| 535 | 20240108 | 093800 | 633061080 | 17920 | 17930 | 17930 | 17920 | 410 |
| 536 | 20240108 | 093700 | 625711470 | 17930 | 17950 | 17950 | 17900 | 2186 |
| 537 | 20240108 | 093600 | 586550300 | 17940 | 17950 | 17950 | 17940 | 144 |
| 538 | 20240108 | 093500 | 583966440 | 17950 | 17970 | 17970 | 17950 | 246 |
| 539 | 20240108 | 093400 | 579550200 | 17960 | 17960 | 17970 | 17950 | 450 |
| 540 | 20240108 | 093300 | 571470250 | 17960 | 17970 | 17970 | 17960 | 630 |
| 541 | 20240108 | 093200 | 560155140 | 17960 | 17980 | 17980 | 17960 | 472 |
| 542 | 20240108 | 093100 | 551671600 | 17980 | 18000 | 18000 | 17980 | 160 |
| 543 | 20240108 | 093000 | 548793980 | 18000 | 17970 | 18000 | 17970 | 27 |
| 544 | 20240108 | 092900 | 548308040 | 17970 | 18000 | 18000 | 17970 | 313 |
| 545 | 20240108 | 092800 | 542682270 | 18000 | 18000 | 18000 | 17970 | 292 |
| 546 | 20240108 | 092700 | 537426390 | 18010 | 18010 | 18010 | 18010 | 70 |
| 547 | 20240108 | 092600 | 536165690 | 18010 | 18050 | 18090 | 18010 | 513 |
| 548 | 20240108 | 092500 | 526922830 | 18090 | 18030 | 18090 | 18030 | 183 |
| 549 | 20240108 | 092400 | 523617050 | 17970 | 17970 | 18030 | 17970 | 69 |
| 550 | 20240108 | 092300 | 522376820 | 17970 | 17970 | 17970 | 17960 | 431 |
| 551 | 20240108 | 092200 | 514635430 | 17970 | 17970 | 17970 | 17970 | 73 |
| 552 | 20240108 | 092100 | 513323620 | 17970 | 17960 | 17980 | 17960 | 330 |
| 553 | 20240108 | 092000 | 507393970 | 17960 | 18050 | 18050 | 17960 | 1037 |
| 554 | 20240108 | 091900 | 488737960 | 18050 | 18060 | 18090 | 18050 | 172 |
| 555 | 20240108 | 091800 | 485629340 | 18050 | 18070 | 18090 | 18050 | 191 |
| 556 | 20240108 | 091700 | 482178450 | 18060 | 18060 | 18060 | 18060 | 284 |
| 557 | 20240108 | 091600 | 477049410 | 18060 | 18070 | 18100 | 18060 | 209 |
| 558 | 20240108 | 091500 | 473271080 | 18070 | 18100 | 18100 | 18070 | 487 |
| 559 | 20240108 | 091400 | 464465120 | 18090 | 18090 | 18100 | 18080 | 324 |
| 560 | 20240108 | 091300 | 458601400 | 18100 | 18140 | 18140 | 18100 | 598 |
| 561 | 20240108 | 091200 | 447769640 | 18150 | 18100 | 18150 | 18100 | 796 |
| 562 | 20240108 | 091100 | 433341430 | 18060 | 18000 | 18100 | 18000 | 2278 |
| 563 | 20240108 | 091000 | 392200230 | 17990 | 17900 | 18050 | 17900 | 1425 |
| 564 | 20240108 | 090900 | 366571170 | 17910 | 17940 | 17950 | 17890 | 1891 |
| 565 | 20240108 | 090800 | 332690410 | 17950 | 17970 | 17990 | 17940 | 547 |
| 566 | 20240108 | 090700 | 322863050 | 17950 | 17940 | 17980 | 17940 | 293 |
| 567 | 20240108 | 090600 | 317598340 | 17950 | 17920 | 17950 | 17900 | 1668 |
| 568 | 20240108 | 090500 | 287724940 | 17950 | 17970 | 17990 | 17900 | 1527 |
| 569 | 20240108 | 090400 | 260339230 | 17970 | 18050 | 18060 | 17960 | 927 |
| 570 | 20240108 | 090300 | 243663520 | 18070 | 18020 | 18070 | 17960 | 2408 |
| 571 | 20240108 | 090200 | 200365940 | 18010 | 18150 | 18150 | 17900 | 3649 |
| 572 | 20240108 | 090100 | 134357420 | 18150 | 18150 | 18170 | 18150 | 1043 |
| 573 | 20240108 | 090000 | 115422350 | 18150 | 18240 | 18250 | 18150 | 6060 |