32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 190400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 3 | 20240115 | 190300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 4 | 20240115 | 190200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 5 | 20240115 | 190100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 6 | 20240115 | 190000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 7 | 20240115 | 185900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 8 | 20240115 | 185800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 9 | 20240115 | 185700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 10 | 20240115 | 185600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 11 | 20240115 | 185500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 12 | 20240115 | 185400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 13 | 20240115 | 185300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 14 | 20240115 | 185200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 15 | 20240115 | 185100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 16 | 20240115 | 185000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 17 | 20240115 | 184900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 18 | 20240115 | 184800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 19 | 20240115 | 184700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 20 | 20240115 | 184600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 21 | 20240115 | 184500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 22 | 20240115 | 184400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 23 | 20240115 | 184300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 24 | 20240115 | 184200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 25 | 20240115 | 184100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 26 | 20240115 | 184000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 27 | 20240115 | 183900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 28 | 20240115 | 183800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 29 | 20240115 | 183700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 30 | 20240115 | 183600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 31 | 20240115 | 183500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 32 | 20240115 | 183400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 33 | 20240115 | 183300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 34 | 20240115 | 183200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 35 | 20240115 | 183100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 36 | 20240115 | 183000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 37 | 20240115 | 182900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 38 | 20240115 | 182800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 39 | 20240115 | 182700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 40 | 20240115 | 182600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 41 | 20240115 | 182500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 42 | 20240115 | 182400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 43 | 20240115 | 182300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 44 | 20240115 | 182200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 45 | 20240115 | 182100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 46 | 20240115 | 182000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 47 | 20240115 | 181900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 48 | 20240115 | 181800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 49 | 20240115 | 181700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 50 | 20240115 | 181600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 51 | 20240115 | 181500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 52 | 20240115 | 181400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 53 | 20240115 | 181300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 54 | 20240115 | 181200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 55 | 20240115 | 181100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 56 | 20240115 | 181000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 57 | 20240115 | 180900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 58 | 20240115 | 180800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 59 | 20240115 | 180700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 60 | 20240115 | 180600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 61 | 20240115 | 180500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 62 | 20240115 | 180400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 63 | 20240115 | 180300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 64 | 20240115 | 180200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 65 | 20240115 | 180100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 66 | 20240115 | 180000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 67 | 20240115 | 175900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 68 | 20240115 | 175800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 69 | 20240115 | 175700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 70 | 20240115 | 175600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 71 | 20240115 | 175500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 72 | 20240115 | 175400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 73 | 20240115 | 175300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 74 | 20240115 | 175200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 75 | 20240115 | 175100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 76 | 20240115 | 175000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 77 | 20240115 | 174900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 78 | 20240115 | 174800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 79 | 20240115 | 174700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 80 | 20240115 | 174600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 81 | 20240115 | 174500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 82 | 20240115 | 174400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 83 | 20240115 | 174300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 84 | 20240115 | 174200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 85 | 20240115 | 174100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 86 | 20240115 | 174000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 87 | 20240115 | 173900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 88 | 20240115 | 173800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 89 | 20240115 | 173700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 90 | 20240115 | 173600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 91 | 20240115 | 173500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 92 | 20240115 | 173400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 93 | 20240115 | 173300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 94 | 20240115 | 173200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 95 | 20240115 | 173100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 96 | 20240115 | 173000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 97 | 20240115 | 172900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 98 | 20240115 | 172800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 99 | 20240115 | 172700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 100 | 20240115 | 172600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 101 | 20240115 | 172500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 102 | 20240115 | 172400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 103 | 20240115 | 172300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 104 | 20240115 | 172200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 105 | 20240115 | 172100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 106 | 20240115 | 172000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 107 | 20240115 | 171900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 108 | 20240115 | 171800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 109 | 20240115 | 171700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 110 | 20240115 | 171600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 111 | 20240115 | 171500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 112 | 20240115 | 171400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 113 | 20240115 | 171300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 114 | 20240115 | 171200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 115 | 20240115 | 171100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 116 | 20240115 | 171000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 117 | 20240115 | 170900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 118 | 20240115 | 170800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 119 | 20240115 | 170700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 120 | 20240115 | 170600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 121 | 20240115 | 170500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 122 | 20240115 | 170400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 123 | 20240115 | 170300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 124 | 20240115 | 170200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 125 | 20240115 | 170100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 126 | 20240115 | 170000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 127 | 20240115 | 165900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 128 | 20240115 | 165800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 129 | 20240115 | 165700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 130 | 20240115 | 165600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 131 | 20240115 | 165500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 132 | 20240115 | 165400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 133 | 20240115 | 165300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 134 | 20240115 | 165200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 135 | 20240115 | 165100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 136 | 20240115 | 165000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 137 | 20240115 | 164900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 138 | 20240115 | 164800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 139 | 20240115 | 164700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 140 | 20240115 | 164600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 141 | 20240115 | 164500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 142 | 20240115 | 164400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 143 | 20240115 | 164300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 144 | 20240115 | 164200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 145 | 20240115 | 164100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 146 | 20240115 | 164000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 147 | 20240115 | 163900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 148 | 20240115 | 163800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 149 | 20240115 | 163700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 150 | 20240115 | 163600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 151 | 20240115 | 163500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 152 | 20240115 | 163400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 153 | 20240115 | 163300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 154 | 20240115 | 163200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 155 | 20240115 | 163100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 156 | 20240115 | 163000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 157 | 20240115 | 162900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 158 | 20240115 | 162800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 159 | 20240115 | 162700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 160 | 20240115 | 162600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 161 | 20240115 | 162500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 162 | 20240115 | 162400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 163 | 20240115 | 162300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 164 | 20240115 | 162200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 165 | 20240115 | 162100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 166 | 20240115 | 162000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 167 | 20240115 | 161900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 168 | 20240115 | 161800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 169 | 20240115 | 161700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 170 | 20240115 | 161600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 171 | 20240115 | 161500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 172 | 20240115 | 161400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 173 | 20240115 | 161300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 174 | 20240115 | 161200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 175 | 20240115 | 161100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 176 | 20240115 | 161000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 177 | 20240115 | 160900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 178 | 20240115 | 160800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 179 | 20240115 | 160700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 180 | 20240115 | 160600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 181 | 20240115 | 160500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 182 | 20240115 | 160400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 183 | 20240115 | 160300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 184 | 20240115 | 160200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 185 | 20240115 | 160100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 186 | 20240115 | 160000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 187 | 20240115 | 155900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 188 | 20240115 | 155800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 189 | 20240115 | 155700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 190 | 20240115 | 155600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 191 | 20240115 | 155500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 192 | 20240115 | 155400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 193 | 20240115 | 155300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 194 | 20240115 | 155200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 195 | 20240115 | 155100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 196 | 20240115 | 155000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 197 | 20240115 | 154900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 198 | 20240115 | 154800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 199 | 20240115 | 154700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 200 | 20240115 | 154600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 201 | 20240115 | 154500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 202 | 20240115 | 154400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 203 | 20240115 | 154300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 204 | 20240115 | 154200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 205 | 20240115 | 154100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 206 | 20240115 | 154000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 207 | 20240115 | 153900 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 208 | 20240115 | 153800 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 209 | 20240115 | 153700 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 210 | 20240115 | 153600 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 211 | 20240115 | 153500 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 212 | 20240115 | 153400 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 213 | 20240115 | 153300 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 214 | 20240115 | 153200 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 215 | 20240115 | 153100 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 0 |
| 216 | 20240115 | 153000 | 2029211790 | 16720 | 16720 | 16720 | 16720 | 2886 |
| 217 | 20240115 | 152900 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 218 | 20240115 | 152800 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 219 | 20240115 | 152700 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 220 | 20240115 | 152600 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 221 | 20240115 | 152500 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 222 | 20240115 | 152400 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 223 | 20240115 | 152300 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 224 | 20240115 | 152200 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 225 | 20240115 | 152100 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 226 | 20240115 | 152000 | 1980957870 | 16760 | 16760 | 16760 | 16760 | 0 |
| 227 | 20240115 | 151900 | 1980957870 | 16760 | 16750 | 16760 | 16740 | 314 |
| 228 | 20240115 | 151800 | 1975700720 | 16750 | 16750 | 16750 | 16740 | 288 |
| 229 | 20240115 | 151700 | 1970877620 | 16750 | 16750 | 16760 | 16750 | 464 |
| 230 | 20240115 | 151600 | 1963105370 | 16750 | 16760 | 16760 | 16750 | 201 |
| 231 | 20240115 | 151500 | 1959736930 | 16760 | 16770 | 16770 | 16760 | 373 |
| 232 | 20240115 | 151400 | 1953482000 | 16780 | 16780 | 16780 | 16770 | 108 |
| 233 | 20240115 | 151300 | 1951670560 | 16770 | 16780 | 16780 | 16770 | 57 |
| 234 | 20240115 | 151200 | 1950714380 | 16770 | 16770 | 16770 | 16770 | 38 |
| 235 | 20240115 | 151100 | 1950077120 | 16770 | 16770 | 16780 | 16770 | 175 |
| 236 | 20240115 | 151000 | 1947142170 | 16770 | 16760 | 16770 | 16750 | 245 |
| 237 | 20240115 | 150900 | 1943033950 | 16760 | 16760 | 16760 | 16760 | 250 |
| 238 | 20240115 | 150800 | 1938843950 | 16750 | 16760 | 16760 | 16750 | 2 |
| 239 | 20240115 | 150700 | 1938810440 | 16750 | 16740 | 16750 | 16740 | 179 |
| 240 | 20240115 | 150600 | 1935812400 | 16750 | 16740 | 16750 | 16740 | 4 |
| 241 | 20240115 | 150500 | 1935745410 | 16740 | 16740 | 16740 | 16730 | 135 |
| 242 | 20240115 | 150400 | 1933485980 | 16740 | 16750 | 16750 | 16740 | 232 |
| 243 | 20240115 | 150300 | 1929601980 | 16740 | 16740 | 16740 | 16740 | 3 |
| 244 | 20240115 | 150200 | 1929551760 | 16750 | 16740 | 16750 | 16740 | 54 |
| 245 | 20240115 | 150100 | 1928647610 | 16740 | 16730 | 16740 | 16730 | 136 |
| 246 | 20240115 | 150000 | 1926371560 | 16720 | 16730 | 16730 | 16720 | 157 |
| 247 | 20240115 | 145900 | 1923745060 | 16730 | 16730 | 16730 | 16730 | 387 |
| 248 | 20240115 | 145800 | 1917270550 | 16720 | 16730 | 16730 | 16720 | 33 |
| 249 | 20240115 | 145700 | 1916718740 | 16730 | 16730 | 16730 | 16730 | 67 |
| 250 | 20240115 | 145600 | 1915597830 | 16730 | 16740 | 16740 | 16730 | 172 |
| 251 | 20240115 | 145500 | 1912719570 | 16740 | 16740 | 16740 | 16740 | 203 |
| 252 | 20240115 | 145400 | 1909321350 | 16740 | 16730 | 16740 | 16730 | 111 |
| 253 | 20240115 | 145300 | 1907464220 | 16730 | 16730 | 16730 | 16730 | 170 |
| 254 | 20240115 | 145200 | 1904620120 | 16730 | 16730 | 16740 | 16730 | 164 |
| 255 | 20240115 | 145100 | 1901875010 | 16710 | 16720 | 16730 | 16710 | 274 |
| 256 | 20240115 | 145000 | 1897294280 | 16710 | 16720 | 16720 | 16710 | 35 |
| 257 | 20240115 | 144900 | 1896709090 | 16710 | 16730 | 16730 | 16710 | 146 |
| 258 | 20240115 | 144800 | 1894269390 | 16720 | 16720 | 16720 | 16720 | 93 |
| 259 | 20240115 | 144700 | 1892714430 | 16720 | 16720 | 16730 | 16720 | 208 |
| 260 | 20240115 | 144600 | 1889236090 | 16720 | 16720 | 16720 | 16720 | 0 |
| 261 | 20240115 | 144500 | 1889236090 | 16720 | 16740 | 16740 | 16720 | 219 |
| 262 | 20240115 | 144400 | 1885573020 | 16720 | 16720 | 16730 | 16710 | 180 |
| 263 | 20240115 | 144300 | 1882564030 | 16730 | 16730 | 16730 | 16710 | 1463 |
| 264 | 20240115 | 144200 | 1858093910 | 16740 | 16740 | 16740 | 16730 | 373 |
| 265 | 20240115 | 144100 | 1851850890 | 16740 | 16740 | 16740 | 16730 | 100 |
| 266 | 20240115 | 144000 | 1850177240 | 16750 | 16760 | 16760 | 16740 | 618 |
| 267 | 20240115 | 143900 | 1839826750 | 16760 | 16760 | 16760 | 16760 | 35 |
| 268 | 20240115 | 143800 | 1839240150 | 16760 | 16760 | 16760 | 16760 | 116 |
| 269 | 20240115 | 143700 | 1837295990 | 16770 | 16770 | 16770 | 16770 | 155 |
| 270 | 20240115 | 143600 | 1834696640 | 16770 | 16770 | 16780 | 16770 | 196 |
| 271 | 20240115 | 143500 | 1831409670 | 16780 | 16780 | 16780 | 16770 | 155 |
| 272 | 20240115 | 143400 | 1828810290 | 16770 | 16780 | 16780 | 16770 | 29 |
| 273 | 20240115 | 143300 | 1828323910 | 16780 | 16770 | 16780 | 16770 | 187 |
| 274 | 20240115 | 143200 | 1825187780 | 16780 | 16780 | 16790 | 16770 | 351 |
| 275 | 20240115 | 143100 | 1819300190 | 16780 | 16800 | 16800 | 16780 | 425 |
| 276 | 20240115 | 143000 | 1812166600 | 16800 | 16800 | 16810 | 16800 | 660 |
| 277 | 20240115 | 142900 | 1801078540 | 16810 | 16810 | 16810 | 16800 | 903 |
| 278 | 20240115 | 142800 | 1785906920 | 16800 | 16820 | 16820 | 16800 | 343 |
| 279 | 20240115 | 142700 | 1780141700 | 16820 | 16810 | 16820 | 16810 | 201 |
| 280 | 20240115 | 142600 | 1776762870 | 16820 | 16810 | 16820 | 16810 | 102 |
| 281 | 20240115 | 142500 | 1775048240 | 16820 | 16820 | 16820 | 16810 | 217 |
| 282 | 20240115 | 142400 | 1771400380 | 16810 | 16820 | 16820 | 16810 | 312 |
| 283 | 20240115 | 142300 | 1766154330 | 16810 | 16820 | 16830 | 16810 | 421 |
| 284 | 20240115 | 142200 | 1759074290 | 16830 | 16820 | 16830 | 16820 | 42 |
| 285 | 20240115 | 142100 | 1758367440 | 16820 | 16820 | 16830 | 16820 | 287 |
| 286 | 20240115 | 142000 | 1753540080 | 16830 | 16820 | 16830 | 16820 | 16 |
| 287 | 20240115 | 141900 | 1753270810 | 16830 | 16840 | 16840 | 16820 | 348 |
| 288 | 20240115 | 141800 | 1747414950 | 16830 | 16850 | 16850 | 16830 | 541 |
| 289 | 20240115 | 141700 | 1738305160 | 16840 | 16860 | 16860 | 16840 | 797 |
| 290 | 20240115 | 141600 | 1724877680 | 16850 | 16850 | 16860 | 16850 | 257 |
| 291 | 20240115 | 141500 | 1720547210 | 16860 | 16850 | 16860 | 16850 | 78 |
| 292 | 20240115 | 141400 | 1719232890 | 16850 | 16860 | 16860 | 16850 | 249 |
| 293 | 20240115 | 141300 | 1715036690 | 16850 | 16870 | 16870 | 16850 | 380 |
| 294 | 20240115 | 141200 | 1708630280 | 16870 | 16860 | 16870 | 16860 | 314 |
| 295 | 20240115 | 141100 | 1703336210 | 16870 | 16860 | 16870 | 16860 | 223 |
| 296 | 20240115 | 141000 | 1699576380 | 16870 | 16870 | 16870 | 16860 | 167 |
| 297 | 20240115 | 140900 | 1696760690 | 16870 | 16870 | 16870 | 16860 | 265 |
| 298 | 20240115 | 140800 | 1692292200 | 16870 | 16880 | 16880 | 16870 | 347 |
| 299 | 20240115 | 140700 | 1686435300 | 16870 | 16870 | 16880 | 16870 | 205 |
| 300 | 20240115 | 140600 | 1682976940 | 16870 | 16890 | 16890 | 16870 | 643 |
| 301 | 20240115 | 140500 | 1672125380 | 16890 | 16890 | 16890 | 16880 | 170 |
| 302 | 20240115 | 140400 | 1669255380 | 16890 | 16890 | 16890 | 16890 | 176 |
| 303 | 20240115 | 140300 | 1666282740 | 16890 | 16890 | 16900 | 16890 | 271 |
| 304 | 20240115 | 140200 | 1661704940 | 16890 | 16890 | 16900 | 16890 | 218 |
| 305 | 20240115 | 140100 | 1658022910 | 16890 | 16890 | 16890 | 16890 | 124 |
| 306 | 20240115 | 140000 | 1655928550 | 16890 | 16890 | 16890 | 16890 | 244 |
| 307 | 20240115 | 135900 | 1651807390 | 16900 | 16890 | 16900 | 16890 | 90 |
| 308 | 20240115 | 135800 | 1650287190 | 16890 | 16900 | 16900 | 16890 | 268 |
| 309 | 20240115 | 135700 | 1645758990 | 16910 | 16900 | 16910 | 16900 | 1607 |
| 310 | 20240115 | 135600 | 1618599680 | 16900 | 16910 | 16910 | 16900 | 230 |
| 311 | 20240115 | 135500 | 1614712480 | 16910 | 16900 | 16910 | 16900 | 335 |
| 312 | 20240115 | 135400 | 1609050790 | 16900 | 16900 | 16900 | 16900 | 60 |
| 313 | 20240115 | 135300 | 1608036790 | 16900 | 16900 | 16910 | 16900 | 152 |
| 314 | 20240115 | 135200 | 1605467830 | 16910 | 16910 | 16910 | 16900 | 145 |
| 315 | 20240115 | 135100 | 1603016950 | 16910 | 16900 | 16910 | 16900 | 342 |
| 316 | 20240115 | 135000 | 1597236890 | 16900 | 16900 | 16910 | 16900 | 307 |
| 317 | 20240115 | 134900 | 1592048410 | 16900 | 16900 | 16900 | 16900 | 262 |
| 318 | 20240115 | 134800 | 1587620610 | 16900 | 16910 | 16910 | 16900 | 270 |
| 319 | 20240115 | 134700 | 1583057420 | 16900 | 16900 | 16900 | 16900 | 137 |
| 320 | 20240115 | 134600 | 1580742120 | 16900 | 16900 | 16900 | 16900 | 291 |
| 321 | 20240115 | 134500 | 1575824220 | 16900 | 16900 | 16910 | 16900 | 125 |
| 322 | 20240115 | 134400 | 1573711560 | 16900 | 16910 | 16910 | 16900 | 241 |
| 323 | 20240115 | 134300 | 1569638630 | 16910 | 16910 | 16910 | 16900 | 187 |
| 324 | 20240115 | 134200 | 1566478160 | 16900 | 16900 | 16900 | 16900 | 101 |
| 325 | 20240115 | 134100 | 1564771260 | 16910 | 16900 | 16910 | 16900 | 193 |
| 326 | 20240115 | 134000 | 1561509470 | 16910 | 16910 | 16910 | 16900 | 99 |
| 327 | 20240115 | 133900 | 1559836220 | 16910 | 16910 | 16910 | 16900 | 170 |
| 328 | 20240115 | 133800 | 1556962540 | 16910 | 16910 | 16910 | 16910 | 61 |
| 329 | 20240115 | 133700 | 1555931030 | 16920 | 16910 | 16920 | 16910 | 826 |
| 330 | 20240115 | 133600 | 1541963350 | 16910 | 16900 | 16910 | 16900 | 100 |
| 331 | 20240115 | 133500 | 1540273340 | 16900 | 16910 | 16910 | 16900 | 114 |
| 332 | 20240115 | 133400 | 1538346630 | 16900 | 16910 | 16910 | 16900 | 398 |
| 333 | 20240115 | 133300 | 1531620250 | 16900 | 16900 | 16900 | 16900 | 121 |
| 334 | 20240115 | 133200 | 1529575350 | 16900 | 16910 | 16910 | 16900 | 416 |
| 335 | 20240115 | 133100 | 1522541810 | 16910 | 16910 | 16910 | 16910 | 117 |
| 336 | 20240115 | 133000 | 1520563340 | 16910 | 16920 | 16920 | 16910 | 206 |
| 337 | 20240115 | 132900 | 1517079730 | 16910 | 16910 | 16910 | 16910 | 108 |
| 338 | 20240115 | 132800 | 1515253450 | 16910 | 16910 | 16920 | 16910 | 367 |
| 339 | 20240115 | 132700 | 1509047470 | 16910 | 16910 | 16910 | 16910 | 102 |
| 340 | 20240115 | 132600 | 1507322650 | 16910 | 16910 | 16910 | 16910 | 81 |
| 341 | 20240115 | 132500 | 1505952940 | 16910 | 16920 | 16920 | 16910 | 269 |
| 342 | 20240115 | 132400 | 1501404050 | 16920 | 16910 | 16920 | 16910 | 83 |
| 343 | 20240115 | 132300 | 1500000420 | 16920 | 16910 | 16920 | 16910 | 152 |
| 344 | 20240115 | 132200 | 1497429900 | 16910 | 16910 | 16910 | 16910 | 365 |
| 345 | 20240115 | 132100 | 1491257750 | 16910 | 16910 | 16910 | 16910 | 168 |
| 346 | 20240115 | 132000 | 1488416870 | 16920 | 16910 | 16920 | 16910 | 201 |
| 347 | 20240115 | 131900 | 1485017620 | 16910 | 16920 | 16920 | 16910 | 155 |
| 348 | 20240115 | 131800 | 1482395920 | 16920 | 16920 | 16920 | 16920 | 171 |
| 349 | 20240115 | 131700 | 1479502600 | 16920 | 16920 | 16920 | 16920 | 236 |
| 350 | 20240115 | 131600 | 1475509480 | 16920 | 16930 | 16930 | 16920 | 102 |
| 351 | 20240115 | 131500 | 1473783630 | 16920 | 16920 | 16920 | 16920 | 167 |
| 352 | 20240115 | 131400 | 1470957990 | 16920 | 16930 | 16930 | 16920 | 226 |
| 353 | 20240115 | 131300 | 1467131920 | 16930 | 16910 | 16930 | 16910 | 353 |
| 354 | 20240115 | 131200 | 1461158430 | 16920 | 16920 | 16920 | 16920 | 0 |
| 355 | 20240115 | 131100 | 1461158430 | 16920 | 16920 | 16930 | 16910 | 360 |
| 356 | 20240115 | 131000 | 1455066950 | 16920 | 16920 | 16920 | 16910 | 115 |
| 357 | 20240115 | 130900 | 1453121980 | 16920 | 16920 | 16920 | 16910 | 216 |
| 358 | 20240115 | 130800 | 1449468120 | 16910 | 16910 | 16910 | 16910 | 149 |
| 359 | 20240115 | 130700 | 1446948530 | 16910 | 16920 | 16920 | 16910 | 119 |
| 360 | 20240115 | 130600 | 1444935860 | 16910 | 16920 | 16920 | 16910 | 168 |
| 361 | 20240115 | 130500 | 1442093890 | 16920 | 16930 | 16930 | 16920 | 41 |
| 362 | 20240115 | 130400 | 1441400160 | 16930 | 16920 | 16930 | 16920 | 214 |
| 363 | 20240115 | 130300 | 1437778280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 364 | 20240115 | 130200 | 1437778280 | 16920 | 16920 | 16920 | 16920 | 201 |
| 365 | 20240115 | 130100 | 1434377360 | 16920 | 16920 | 16920 | 16920 | 5 |
| 366 | 20240115 | 130000 | 1434292760 | 16920 | 16920 | 16930 | 16910 | 264 |
| 367 | 20240115 | 125900 | 1429825770 | 16920 | 16920 | 16920 | 16920 | 208 |
| 368 | 20240115 | 125800 | 1426306410 | 16920 | 16930 | 16930 | 16920 | 4 |
| 369 | 20240115 | 125700 | 1426238710 | 16920 | 16920 | 16920 | 16910 | 150 |
| 370 | 20240115 | 125600 | 1423701720 | 16910 | 16910 | 16910 | 16910 | 66 |
| 371 | 20240115 | 125500 | 1422585660 | 16910 | 16920 | 16920 | 16910 | 151 |
| 372 | 20240115 | 125400 | 1420031900 | 16920 | 16920 | 16920 | 16920 | 75 |
| 373 | 20240115 | 125300 | 1418762900 | 16910 | 16920 | 16920 | 16910 | 245 |
| 374 | 20240115 | 125200 | 1414618500 | 16910 | 16920 | 16920 | 16910 | 136 |
| 375 | 20240115 | 125100 | 1412318240 | 16920 | 16920 | 16920 | 16920 | 67 |
| 376 | 20240115 | 125000 | 1411184600 | 16920 | 16920 | 16920 | 16910 | 568 |
| 377 | 20240115 | 124900 | 1401575720 | 16920 | 16910 | 16920 | 16910 | 70 |
| 378 | 20240115 | 124800 | 1400391820 | 16910 | 16920 | 16920 | 16910 | 417 |
| 379 | 20240115 | 124700 | 1393338350 | 16910 | 16920 | 16920 | 16910 | 95 |
| 380 | 20240115 | 124600 | 1391731610 | 16910 | 16910 | 16910 | 16910 | 101 |
| 381 | 20240115 | 124500 | 1390023700 | 16910 | 16910 | 16910 | 16900 | 216 |
| 382 | 20240115 | 124400 | 1386372150 | 16910 | 16910 | 16910 | 16910 | 196 |
| 383 | 20240115 | 124300 | 1383057790 | 16900 | 16910 | 16910 | 16900 | 107 |
| 384 | 20240115 | 124200 | 1381249480 | 16900 | 16910 | 16910 | 16900 | 311 |
| 385 | 20240115 | 124100 | 1375993470 | 16900 | 16920 | 16920 | 16900 | 109 |
| 386 | 20240115 | 124000 | 1374151050 | 16920 | 16910 | 16920 | 16910 | 203 |
| 387 | 20240115 | 123900 | 1370717820 | 16900 | 16920 | 16920 | 16900 | 908 |
| 388 | 20240115 | 123800 | 1355364330 | 16920 | 16910 | 16920 | 16910 | 141 |
| 389 | 20240115 | 123700 | 1352979860 | 16910 | 16910 | 16910 | 16910 | 0 |
| 390 | 20240115 | 123600 | 1352979860 | 16910 | 16910 | 16910 | 16910 | 233 |
| 391 | 20240115 | 123500 | 1349039830 | 16910 | 16920 | 16920 | 16910 | 67 |
| 392 | 20240115 | 123400 | 1347906520 | 16920 | 16910 | 16920 | 16910 | 147 |
| 393 | 20240115 | 123300 | 1345420570 | 16910 | 16910 | 16910 | 16910 | 66 |
| 394 | 20240115 | 123200 | 1344304510 | 16910 | 16910 | 16910 | 16910 | 100 |
| 395 | 20240115 | 123100 | 1342613510 | 16910 | 16910 | 16910 | 16910 | 100 |
| 396 | 20240115 | 123000 | 1340922510 | 16910 | 16910 | 16910 | 16910 | 66 |
| 397 | 20240115 | 122900 | 1339806450 | 16910 | 16920 | 16920 | 16910 | 168 |
| 398 | 20240115 | 122800 | 1336964910 | 16920 | 16920 | 16920 | 16920 | 5 |
| 399 | 20240115 | 122700 | 1336880310 | 16920 | 16910 | 16920 | 16910 | 557 |
| 400 | 20240115 | 122600 | 1327457010 | 16920 | 16910 | 16920 | 16910 | 489 |
| 401 | 20240115 | 122500 | 1319188010 | 16910 | 16910 | 16910 | 16910 | 102 |
| 402 | 20240115 | 122400 | 1317463190 | 16910 | 16910 | 16910 | 16910 | 167 |
| 403 | 20240115 | 122300 | 1314639220 | 16920 | 16910 | 16920 | 16910 | 154 |
| 404 | 20240115 | 122200 | 1312035070 | 16900 | 16910 | 16910 | 16900 | 37 |
| 405 | 20240115 | 122100 | 1311409500 | 16910 | 16910 | 16910 | 16910 | 178 |
| 406 | 20240115 | 122000 | 1308399520 | 16910 | 16920 | 16920 | 16910 | 213 |
| 407 | 20240115 | 121900 | 1304797530 | 16920 | 16920 | 16920 | 16910 | 25 |
| 408 | 20240115 | 121800 | 1304374570 | 16910 | 16920 | 16920 | 16910 | 291 |
| 409 | 20240115 | 121700 | 1299452460 | 16920 | 16910 | 16920 | 16910 | 364 |
| 410 | 20240115 | 121600 | 1293295210 | 16920 | 16910 | 16920 | 16910 | 20 |
| 411 | 20240115 | 121500 | 1292956990 | 16920 | 16910 | 16920 | 16910 | 256 |
| 412 | 20240115 | 121400 | 1288628020 | 16910 | 16910 | 16910 | 16910 | 2 |
| 413 | 20240115 | 121300 | 1288594200 | 16900 | 16910 | 16910 | 16900 | 236 |
| 414 | 20240115 | 121200 | 1284604550 | 16900 | 16910 | 16910 | 16900 | 166 |
| 415 | 20240115 | 121100 | 1281798150 | 16910 | 16900 | 16910 | 16900 | 186 |
| 416 | 20240115 | 121000 | 1278654270 | 16910 | 16910 | 16920 | 16900 | 455 |
| 417 | 20240115 | 120900 | 1270960230 | 16910 | 16920 | 16920 | 16910 | 287 |
| 418 | 20240115 | 120800 | 1266106690 | 16920 | 16910 | 16920 | 16910 | 237 |
| 419 | 20240115 | 120700 | 1262098840 | 16910 | 16910 | 16920 | 16910 | 112 |
| 420 | 20240115 | 120600 | 1260204900 | 16920 | 16920 | 16920 | 16910 | 123 |
| 421 | 20240115 | 120500 | 1258124940 | 16910 | 16910 | 16910 | 16910 | 26 |
| 422 | 20240115 | 120400 | 1257685280 | 16910 | 16910 | 16920 | 16910 | 207 |
| 423 | 20240115 | 120300 | 1254184770 | 16920 | 16910 | 16920 | 16910 | 268 |
| 424 | 20240115 | 120200 | 1249652770 | 16910 | 16920 | 16920 | 16910 | 52 |
| 425 | 20240115 | 120100 | 1248773420 | 16910 | 16910 | 16910 | 16910 | 753 |
| 426 | 20240115 | 120000 | 1236040190 | 16910 | 16910 | 16920 | 16910 | 71 |
| 427 | 20240115 | 115900 | 1234839470 | 16920 | 16910 | 16920 | 16910 | 250 |
| 428 | 20240115 | 115800 | 1230611650 | 16920 | 16920 | 16920 | 16910 | 73 |
| 429 | 20240115 | 115700 | 1229377150 | 16920 | 16920 | 16920 | 16910 | 156 |
| 430 | 20240115 | 115600 | 1226738640 | 16920 | 16910 | 16920 | 16910 | 278 |
| 431 | 20240115 | 115500 | 1222037210 | 16920 | 16920 | 16920 | 16920 | 53 |
| 432 | 20240115 | 115400 | 1221140450 | 16920 | 16940 | 16940 | 16920 | 1661 |
| 433 | 20240115 | 115300 | 1193030260 | 16940 | 16940 | 16940 | 16940 | 1 |
| 434 | 20240115 | 115200 | 1193013320 | 16940 | 16950 | 16950 | 16930 | 166 |
| 435 | 20240115 | 115100 | 1190202140 | 16940 | 16940 | 16940 | 16940 | 81 |
| 436 | 20240115 | 115000 | 1188830000 | 16930 | 16950 | 16960 | 16930 | 2006 |
| 437 | 20240115 | 114900 | 1154834910 | 16960 | 16960 | 16960 | 16950 | 69 |
| 438 | 20240115 | 114800 | 1153664830 | 16960 | 16960 | 16960 | 16960 | 79 |
| 439 | 20240115 | 114700 | 1152324990 | 16960 | 16950 | 16960 | 16950 | 142 |
| 440 | 20240115 | 114600 | 1149917680 | 16960 | 16960 | 16960 | 16950 | 186 |
| 441 | 20240115 | 114500 | 1146763780 | 16960 | 16960 | 16960 | 16950 | 123 |
| 442 | 20240115 | 114400 | 1144678560 | 16970 | 16960 | 16970 | 16960 | 109 |
| 443 | 20240115 | 114300 | 1142829610 | 16960 | 16960 | 16970 | 16950 | 186 |
| 444 | 20240115 | 114200 | 1139675150 | 16970 | 16960 | 16970 | 16960 | 226 |
| 445 | 20240115 | 114100 | 1135840930 | 16960 | 16970 | 16970 | 16960 | 180 |
| 446 | 20240115 | 114000 | 1132788000 | 16960 | 16960 | 16960 | 16960 | 219 |
| 447 | 20240115 | 113900 | 1129073760 | 16970 | 16960 | 16970 | 16960 | 27 |
| 448 | 20240115 | 113800 | 1128615820 | 16960 | 16960 | 16960 | 16960 | 128 |
| 449 | 20240115 | 113700 | 1126444940 | 16970 | 16960 | 16970 | 16960 | 157 |
| 450 | 20240115 | 113600 | 1123782190 | 16960 | 16960 | 16960 | 16960 | 121 |
| 451 | 20240115 | 113500 | 1121730030 | 16970 | 16960 | 16970 | 16960 | 308 |
| 452 | 20240115 | 113400 | 1116505600 | 16960 | 16960 | 16970 | 16960 | 157 |
| 453 | 20240115 | 113300 | 1113841790 | 16970 | 16960 | 16970 | 16960 | 121 |
| 454 | 20240115 | 113200 | 1111789430 | 16960 | 16970 | 16970 | 16960 | 8 |
| 455 | 20240115 | 113100 | 1111653690 | 16970 | 16970 | 16970 | 16960 | 108 |
| 456 | 20240115 | 113000 | 1109821960 | 16960 | 16960 | 16970 | 16960 | 113 |
| 457 | 20240115 | 112900 | 1107905470 | 16950 | 16960 | 16960 | 16950 | 133 |
| 458 | 20240115 | 112800 | 1105649890 | 16960 | 16960 | 16960 | 16950 | 157 |
| 459 | 20240115 | 112700 | 1102987310 | 16960 | 16970 | 16970 | 16960 | 43 |
| 460 | 20240115 | 112600 | 1102257800 | 16970 | 16960 | 16970 | 16960 | 232 |
| 461 | 20240115 | 112500 | 1098322430 | 16960 | 16960 | 16960 | 16960 | 388 |
| 462 | 20240115 | 112400 | 1091741950 | 16960 | 16950 | 16960 | 16950 | 201 |
| 463 | 20240115 | 112300 | 1088334000 | 16960 | 16950 | 16960 | 16950 | 1210 |
| 464 | 20240115 | 112200 | 1067823660 | 16950 | 16960 | 16960 | 16950 | 132 |
| 465 | 20240115 | 112100 | 1065585950 | 16960 | 16950 | 16960 | 16950 | 90 |
| 466 | 20240115 | 112000 | 1064060360 | 16960 | 16960 | 16960 | 16950 | 124 |
| 467 | 20240115 | 111900 | 1061957370 | 16960 | 16950 | 16960 | 16950 | 106 |
| 468 | 20240115 | 111800 | 1060159920 | 16960 | 16980 | 16980 | 16960 | 711 |
| 469 | 20240115 | 111700 | 1048100280 | 16970 | 16970 | 16970 | 16960 | 171 |
| 470 | 20240115 | 111600 | 1045200080 | 16960 | 16970 | 16970 | 16960 | 597 |
| 471 | 20240115 | 111500 | 1035072390 | 16970 | 16980 | 16980 | 16970 | 128 |
| 472 | 20240115 | 111400 | 1032899940 | 16990 | 16970 | 16990 | 16970 | 402 |
| 473 | 20240115 | 111300 | 1026074490 | 16970 | 16980 | 16980 | 16970 | 194 |
| 474 | 20240115 | 111200 | 1022782300 | 16970 | 16980 | 16980 | 16970 | 141 |
| 475 | 20240115 | 111100 | 1020389130 | 16980 | 16980 | 16980 | 16980 | 19 |
| 476 | 20240115 | 111000 | 1020066510 | 16980 | 16990 | 16990 | 16980 | 155 |
| 477 | 20240115 | 110900 | 1017434590 | 16980 | 16980 | 16980 | 16980 | 0 |
| 478 | 20240115 | 110800 | 1017434590 | 16980 | 16990 | 16990 | 16980 | 168 |
| 479 | 20240115 | 110700 | 1014581740 | 16990 | 16980 | 16990 | 16980 | 209 |
| 480 | 20240115 | 110600 | 1011031680 | 16990 | 16990 | 17000 | 16980 | 51 |
| 481 | 20240115 | 110500 | 1010165380 | 17000 | 16980 | 17000 | 16980 | 146 |
| 482 | 20240115 | 110400 | 1007685740 | 16990 | 16990 | 16990 | 16990 | 48 |
| 483 | 20240115 | 110300 | 1006870220 | 16990 | 16990 | 17000 | 16980 | 246 |
| 484 | 20240115 | 110200 | 1002691760 | 16990 | 16990 | 17000 | 16990 | 42 |
| 485 | 20240115 | 110100 | 1001978150 | 16980 | 16990 | 16990 | 16980 | 835 |
| 486 | 20240115 | 110000 | 987792510 | 16990 | 16980 | 16990 | 16980 | 29 |
| 487 | 20240115 | 105900 | 987299950 | 16990 | 16980 | 16990 | 16980 | 327 |
| 488 | 20240115 | 105800 | 981745170 | 16990 | 17000 | 17000 | 16980 | 125 |
| 489 | 20240115 | 105700 | 979622440 | 17000 | 16980 | 17000 | 16980 | 322 |
| 490 | 20240115 | 105600 | 974151200 | 16990 | 16990 | 17000 | 16980 | 267 |
| 491 | 20240115 | 105500 | 969614360 | 16990 | 16980 | 16990 | 16980 | 62 |
| 492 | 20240115 | 105400 | 968560990 | 16980 | 16980 | 17000 | 16980 | 190 |
| 493 | 20240115 | 105300 | 965333890 | 16990 | 16980 | 16990 | 16980 | 131 |
| 494 | 20240115 | 105200 | 963108890 | 16980 | 16990 | 16990 | 16980 | 392 |
| 495 | 20240115 | 105100 | 956452130 | 16980 | 16990 | 17000 | 16980 | 196 |
| 496 | 20240115 | 105000 | 953122120 | 16990 | 16990 | 17000 | 16990 | 304 |
| 497 | 20240115 | 104900 | 947957150 | 17000 | 16990 | 17000 | 16990 | 441 |
| 498 | 20240115 | 104800 | 940464530 | 16990 | 17000 | 17000 | 16990 | 138 |
| 499 | 20240115 | 104700 | 938119830 | 16990 | 17000 | 17000 | 16990 | 163 |
| 500 | 20240115 | 104600 | 935350310 | 17000 | 16990 | 17000 | 16990 | 148 |
| 501 | 20240115 | 104500 | 932835660 | 16990 | 16990 | 16990 | 16990 | 257 |
| 502 | 20240115 | 104400 | 928469230 | 17000 | 17000 | 17000 | 17000 | 197 |
| 503 | 20240115 | 104300 | 925120230 | 17000 | 17000 | 17010 | 17000 | 196 |
| 504 | 20240115 | 104200 | 921787480 | 17000 | 17000 | 17000 | 17000 | 2836 |
| 505 | 20240115 | 104100 | 873575480 | 17000 | 17000 | 17000 | 17000 | 224 |
| 506 | 20240115 | 104000 | 869767480 | 17010 | 17000 | 17010 | 17000 | 163 |
| 507 | 20240115 | 103900 | 866996450 | 17000 | 17000 | 17010 | 17000 | 130 |
| 508 | 20240115 | 103800 | 864786350 | 17000 | 17000 | 17010 | 17000 | 241 |
| 509 | 20240115 | 103700 | 860689190 | 17000 | 17000 | 17010 | 17000 | 326 |
| 510 | 20240115 | 103600 | 855147150 | 17000 | 17000 | 17010 | 17000 | 241 |
| 511 | 20240115 | 103500 | 851048440 | 17010 | 17000 | 17010 | 17000 | 244 |
| 512 | 20240115 | 103400 | 846899630 | 17010 | 17010 | 17020 | 17000 | 175 |
| 513 | 20240115 | 103300 | 843924040 | 17010 | 17000 | 17020 | 17000 | 261 |
| 514 | 20240115 | 103200 | 839486130 | 17000 | 17000 | 17010 | 17000 | 97 |
| 515 | 20240115 | 103100 | 837836870 | 17000 | 17000 | 17010 | 17000 | 279 |
| 516 | 20240115 | 103000 | 833093540 | 17010 | 17010 | 17010 | 17000 | 183 |
| 517 | 20240115 | 102900 | 829982360 | 17010 | 17010 | 17010 | 17000 | 52 |
| 518 | 20240115 | 102800 | 829098190 | 17010 | 17020 | 17020 | 17010 | 217 |
| 519 | 20240115 | 102700 | 825406860 | 17010 | 17010 | 17020 | 17010 | 13 |
| 520 | 20240115 | 102600 | 825185700 | 17020 | 17010 | 17020 | 17010 | 135 |
| 521 | 20240115 | 102500 | 822889200 | 17010 | 17010 | 17010 | 17000 | 207 |
| 522 | 20240115 | 102400 | 819369200 | 17000 | 17010 | 17010 | 17000 | 285 |
| 523 | 20240115 | 102300 | 814523140 | 17010 | 17000 | 17010 | 17000 | 823 |
| 524 | 20240115 | 102200 | 800531490 | 17010 | 17010 | 17010 | 17000 | 368 |
| 525 | 20240115 | 102100 | 794273330 | 17000 | 17020 | 17020 | 17000 | 158 |
| 526 | 20240115 | 102000 | 791585920 | 17010 | 17010 | 17010 | 17000 | 521 |
| 527 | 20240115 | 101900 | 782725560 | 17010 | 17050 | 17050 | 17010 | 6394 |
| 528 | 20240115 | 101800 | 673879350 | 17050 | 17060 | 17060 | 17050 | 66 |
| 529 | 20240115 | 101700 | 672753890 | 17060 | 17060 | 17070 | 17060 | 192 |
| 530 | 20240115 | 101600 | 669478320 | 17060 | 17070 | 17070 | 17060 | 219 |
| 531 | 20240115 | 101500 | 665741340 | 17080 | 17080 | 17080 | 17070 | 52 |
| 532 | 20240115 | 101400 | 664853280 | 17080 | 17090 | 17090 | 17080 | 106 |
| 533 | 20240115 | 101300 | 663042790 | 17090 | 17080 | 17090 | 17080 | 102 |
| 534 | 20240115 | 101200 | 661299720 | 17080 | 17100 | 17100 | 17070 | 112 |
| 535 | 20240115 | 101100 | 659386110 | 17090 | 17090 | 17100 | 17080 | 52 |
| 536 | 20240115 | 101000 | 658497480 | 17070 | 17100 | 17100 | 17070 | 176 |
| 537 | 20240115 | 100900 | 655488850 | 17120 | 17120 | 17120 | 17110 | 492 |
| 538 | 20240115 | 100800 | 647070550 | 17110 | 17110 | 17110 | 17110 | 76 |
| 539 | 20240115 | 100700 | 645770190 | 17110 | 17110 | 17120 | 17110 | 179 |
| 540 | 20240115 | 100600 | 642707410 | 17110 | 17110 | 17120 | 17110 | 148 |
| 541 | 20240115 | 100500 | 640175120 | 17120 | 17110 | 17120 | 17100 | 243 |
| 542 | 20240115 | 100400 | 636018400 | 17110 | 17090 | 17110 | 17090 | 142 |
| 543 | 20240115 | 100300 | 633590130 | 17090 | 17070 | 17090 | 17070 | 369 |
| 544 | 20240115 | 100200 | 627287260 | 17060 | 17070 | 17070 | 17050 | 1083 |
| 545 | 20240115 | 100100 | 608811310 | 17060 | 17080 | 17090 | 17060 | 1598 |
| 546 | 20240115 | 100000 | 581532750 | 17090 | 17090 | 17090 | 17070 | 183 |
| 547 | 20240115 | 095900 | 578407550 | 17080 | 17080 | 17080 | 17070 | 269 |
| 548 | 20240115 | 095800 | 573813590 | 17070 | 17080 | 17080 | 17070 | 257 |
| 549 | 20240115 | 095700 | 569426100 | 17070 | 17070 | 17080 | 17070 | 94 |
| 550 | 20240115 | 095600 | 567821490 | 17070 | 17070 | 17080 | 17070 | 691 |
| 551 | 20240115 | 095500 | 556023460 | 17080 | 17080 | 17080 | 17070 | 585 |
| 552 | 20240115 | 095400 | 546032870 | 17090 | 17090 | 17090 | 17080 | 43 |
| 553 | 20240115 | 095300 | 545298400 | 17090 | 17110 | 17110 | 17080 | 1449 |
| 554 | 20240115 | 095200 | 520525810 | 17110 | 17110 | 17110 | 17110 | 53 |
| 555 | 20240115 | 095100 | 519618980 | 17100 | 17100 | 17100 | 17100 | 387 |
| 556 | 20240115 | 095000 | 513001280 | 17110 | 17110 | 17110 | 17100 | 22 |
| 557 | 20240115 | 094900 | 512624960 | 17100 | 17110 | 17110 | 17100 | 151 |
| 558 | 20240115 | 094800 | 510042850 | 17110 | 17110 | 17110 | 17110 | 646 |
| 559 | 20240115 | 094700 | 498989790 | 17110 | 17120 | 17120 | 17110 | 149 |
| 560 | 20240115 | 094600 | 496440130 | 17110 | 17120 | 17120 | 17110 | 148 |
| 561 | 20240115 | 094500 | 493907830 | 17110 | 17110 | 17110 | 17110 | 161 |
| 562 | 20240115 | 094400 | 491153120 | 17120 | 17120 | 17120 | 17110 | 339 |
| 563 | 20240115 | 094300 | 485351120 | 17120 | 17120 | 17120 | 17120 | 49 |
| 564 | 20240115 | 094200 | 484512240 | 17100 | 17110 | 17120 | 17100 | 634 |
| 565 | 20240115 | 094100 | 473664260 | 17110 | 17110 | 17110 | 17100 | 308 |
| 566 | 20240115 | 094000 | 468396050 | 17110 | 17100 | 17110 | 17100 | 44 |
| 567 | 20240115 | 093900 | 467643410 | 17100 | 17110 | 17110 | 17090 | 122 |
| 568 | 20240115 | 093800 | 465558190 | 17090 | 17110 | 17110 | 17090 | 425 |
| 569 | 20240115 | 093700 | 458292140 | 17110 | 17100 | 17110 | 17090 | 216 |
| 570 | 20240115 | 093600 | 454598790 | 17100 | 17100 | 17110 | 17100 | 118 |
| 571 | 20240115 | 093500 | 452580980 | 17100 | 17120 | 17120 | 17100 | 177 |
| 572 | 20240115 | 093400 | 449553650 | 17120 | 17120 | 17120 | 17110 | 409 |
| 573 | 20240115 | 093300 | 442555640 | 17120 | 17100 | 17120 | 17100 | 101 |
| 574 | 20240115 | 093200 | 440827800 | 17100 | 17110 | 17110 | 17100 | 148 |
| 575 | 20240115 | 093100 | 438296950 | 17110 | 17100 | 17110 | 17100 | 78 |
| 576 | 20240115 | 093000 | 436962950 | 17090 | 17100 | 17100 | 17090 | 694 |
| 577 | 20240115 | 092900 | 425097090 | 17090 | 17100 | 17100 | 17090 | 150 |
| 578 | 20240115 | 092800 | 422532590 | 17090 | 17090 | 17100 | 17090 | 285 |
| 579 | 20240115 | 092700 | 417660880 | 17090 | 17100 | 17100 | 17060 | 3165 |
| 580 | 20240115 | 092600 | 363585900 | 17100 | 17110 | 17110 | 17100 | 67 |
| 581 | 20240115 | 092500 | 362440090 | 17110 | 17140 | 17140 | 17110 | 360 |
| 582 | 20240115 | 092400 | 356280020 | 17150 | 17150 | 17150 | 17150 | 9 |
| 583 | 20240115 | 092300 | 356125670 | 17110 | 17120 | 17140 | 17110 | 318 |
| 584 | 20240115 | 092200 | 350681100 | 17120 | 17110 | 17120 | 17100 | 164 |
| 585 | 20240115 | 092100 | 347875150 | 17110 | 17120 | 17120 | 17100 | 296 |
| 586 | 20240115 | 092000 | 342809650 | 17120 | 17130 | 17130 | 17110 | 221 |
| 587 | 20240115 | 091900 | 339026810 | 17130 | 17120 | 17130 | 17120 | 87 |
| 588 | 20240115 | 091800 | 337536870 | 17110 | 17090 | 17110 | 17090 | 748 |
| 589 | 20240115 | 091700 | 324745570 | 17090 | 17120 | 17130 | 17080 | 949 |
| 590 | 20240115 | 091600 | 308521380 | 17130 | 17150 | 17150 | 17100 | 254 |
| 591 | 20240115 | 091500 | 304176200 | 17150 | 17100 | 17160 | 17100 | 22 |
| 592 | 20240115 | 091400 | 303799230 | 17100 | 17080 | 17160 | 17080 | 532 |
| 593 | 20240115 | 091300 | 294686920 | 17080 | 17070 | 17080 | 17070 | 350 |
| 594 | 20240115 | 091200 | 288711850 | 17070 | 17140 | 17140 | 17070 | 741 |
| 595 | 20240115 | 091100 | 276046680 | 17130 | 17140 | 17140 | 17080 | 221 |
| 596 | 20240115 | 091000 | 272267380 | 17140 | 17140 | 17160 | 17090 | 20 |
| 597 | 20240115 | 090900 | 271924790 | 17130 | 17020 | 17130 | 17010 | 934 |
| 598 | 20240115 | 090800 | 256016190 | 17060 | 17070 | 17070 | 17020 | 382 |
| 599 | 20240115 | 090700 | 249508640 | 17070 | 17100 | 17100 | 17010 | 1712 |
| 600 | 20240115 | 090600 | 220287710 | 17100 | 17190 | 17190 | 17100 | 1575 |
| 601 | 20240115 | 090500 | 193317290 | 17190 | 17240 | 17240 | 17180 | 1077 |
| 602 | 20240115 | 090400 | 174791330 | 17240 | 17250 | 17250 | 17210 | 277 |
| 603 | 20240115 | 090300 | 170016200 | 17250 | 17220 | 17290 | 17200 | 1355 |
| 604 | 20240115 | 090200 | 146688950 | 17220 | 17300 | 17300 | 17220 | 103 |
| 605 | 20240115 | 090100 | 144913490 | 17300 | 17330 | 17370 | 17300 | 723 |
| 606 | 20240115 | 090000 | 132393750 | 17500 | 17200 | 17530 | 17150 | 7682 |