30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 3470 |
| 3 | 20240117 | 182900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 4 | 20240117 | 182800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 5 | 20240117 | 182700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 6 | 20240117 | 182600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 7 | 20240117 | 182500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 8 | 20240117 | 182400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 9 | 20240117 | 182300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 10 | 20240117 | 182200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 11 | 20240117 | 182100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 12 | 20240117 | 182000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 13 | 20240117 | 181900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 14 | 20240117 | 181800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 15 | 20240117 | 181700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 16 | 20240117 | 181600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 17 | 20240117 | 181500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 18 | 20240117 | 181400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 19 | 20240117 | 181300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 20 | 20240117 | 181200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 21 | 20240117 | 181100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 22 | 20240117 | 181000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 23 | 20240117 | 180900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 24 | 20240117 | 180800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 25 | 20240117 | 180700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 26 | 20240117 | 180600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 27 | 20240117 | 180500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 28 | 20240117 | 180400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 29 | 20240117 | 180300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 30 | 20240117 | 180200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 31 | 20240117 | 180100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 32 | 20240117 | 180000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 3470 |
| 33 | 20240117 | 175900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 34 | 20240117 | 175800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 35 | 20240117 | 175700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 36 | 20240117 | 175600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 37 | 20240117 | 175500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 38 | 20240117 | 175400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 39 | 20240117 | 175300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 40 | 20240117 | 175200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 41 | 20240117 | 175100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 42 | 20240117 | 175000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 43 | 20240117 | 174900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 44 | 20240117 | 174800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 45 | 20240117 | 174700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 46 | 20240117 | 174600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 47 | 20240117 | 174500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 48 | 20240117 | 174400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 49 | 20240117 | 174300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 50 | 20240117 | 174200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 51 | 20240117 | 174100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 52 | 20240117 | 174000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 53 | 20240117 | 173900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 54 | 20240117 | 173800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 55 | 20240117 | 173700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 56 | 20240117 | 173600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 57 | 20240117 | 173500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 58 | 20240117 | 173400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 59 | 20240117 | 173300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 60 | 20240117 | 173200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 61 | 20240117 | 173100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 62 | 20240117 | 173000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 3470 |
| 63 | 20240117 | 172900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 64 | 20240117 | 172800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 65 | 20240117 | 172700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 66 | 20240117 | 172600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 67 | 20240117 | 172500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 68 | 20240117 | 172400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 69 | 20240117 | 172300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 70 | 20240117 | 172200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 71 | 20240117 | 172100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 72 | 20240117 | 172000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 73 | 20240117 | 171900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 74 | 20240117 | 171800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 75 | 20240117 | 171700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 76 | 20240117 | 171600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 77 | 20240117 | 171500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 78 | 20240117 | 171400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 79 | 20240117 | 171300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 80 | 20240117 | 171200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 81 | 20240117 | 171100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 82 | 20240117 | 171000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 83 | 20240117 | 170900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 84 | 20240117 | 170800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 85 | 20240117 | 170700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 86 | 20240117 | 170600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 87 | 20240117 | 170500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 88 | 20240117 | 170400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 89 | 20240117 | 170300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 90 | 20240117 | 170200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 91 | 20240117 | 170100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 92 | 20240117 | 170000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 3470 |
| 93 | 20240117 | 165900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 94 | 20240117 | 165800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 95 | 20240117 | 165700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 96 | 20240117 | 165600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 97 | 20240117 | 165500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 98 | 20240117 | 165400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 99 | 20240117 | 165300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 100 | 20240117 | 165200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 101 | 20240117 | 165100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 102 | 20240117 | 165000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 103 | 20240117 | 164900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 104 | 20240117 | 164800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 105 | 20240117 | 164700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 106 | 20240117 | 164600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 107 | 20240117 | 164500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 108 | 20240117 | 164400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 109 | 20240117 | 164300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 110 | 20240117 | 164200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 111 | 20240117 | 164100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 112 | 20240117 | 164000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 113 | 20240117 | 163900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 114 | 20240117 | 163800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 115 | 20240117 | 163700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 116 | 20240117 | 163600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 117 | 20240117 | 163500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 118 | 20240117 | 163400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 119 | 20240117 | 163300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 120 | 20240117 | 163200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 121 | 20240117 | 163100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 122 | 20240117 | 163000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 3470 |
| 123 | 20240117 | 162900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 124 | 20240117 | 162800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 125 | 20240117 | 162700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 126 | 20240117 | 162600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 127 | 20240117 | 162500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 128 | 20240117 | 162400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 129 | 20240117 | 162300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 130 | 20240117 | 162200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 131 | 20240117 | 162100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 132 | 20240117 | 162000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 133 | 20240117 | 161900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 134 | 20240117 | 161800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 135 | 20240117 | 161700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 136 | 20240117 | 161600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 137 | 20240117 | 161500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 138 | 20240117 | 161400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 139 | 20240117 | 161300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 140 | 20240117 | 161200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 141 | 20240117 | 161100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 142 | 20240117 | 161000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 143 | 20240117 | 160900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 144 | 20240117 | 160800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 145 | 20240117 | 160700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 146 | 20240117 | 160600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 147 | 20240117 | 160500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 148 | 20240117 | 160400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 149 | 20240117 | 160300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 150 | 20240117 | 160200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 151 | 20240117 | 160100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 152 | 20240117 | 160000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 3470 |
| 153 | 20240117 | 155900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 154 | 20240117 | 155800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 155 | 20240117 | 155700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 156 | 20240117 | 155600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 157 | 20240117 | 155500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 158 | 20240117 | 155400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 159 | 20240117 | 155300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 160 | 20240117 | 155200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 161 | 20240117 | 155100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 162 | 20240117 | 155000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 163 | 20240117 | 154900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 164 | 20240117 | 154800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 165 | 20240117 | 154700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 166 | 20240117 | 154600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 167 | 20240117 | 154500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 168 | 20240117 | 154400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 169 | 20240117 | 154300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 170 | 20240117 | 154200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 171 | 20240117 | 154100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 172 | 20240117 | 154000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 173 | 20240117 | 153900 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 174 | 20240117 | 153800 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 175 | 20240117 | 153700 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 176 | 20240117 | 153600 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 177 | 20240117 | 153500 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 178 | 20240117 | 153400 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 179 | 20240117 | 153300 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 180 | 20240117 | 153200 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 181 | 20240117 | 153100 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 182 | 20240117 | 153000 | 1950153670 | 14900 | 14900 | 14900 | 14900 | 6940 |
| 183 | 20240117 | 152900 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 184 | 20240117 | 152800 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 185 | 20240117 | 152700 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 186 | 20240117 | 152600 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 187 | 20240117 | 152500 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 188 | 20240117 | 152400 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 189 | 20240117 | 152300 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 190 | 20240117 | 152200 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 191 | 20240117 | 152100 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 192 | 20240117 | 152000 | 1898450670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 193 | 20240117 | 151900 | 1898450670 | 14970 | 14940 | 14970 | 14910 | 775 |
| 194 | 20240117 | 151800 | 1886879160 | 14940 | 14920 | 14970 | 14920 | 99 |
| 195 | 20240117 | 151700 | 1885397790 | 14920 | 14920 | 14920 | 14920 | 40 |
| 196 | 20240117 | 151600 | 1884800990 | 14910 | 14910 | 14920 | 14910 | 36 |
| 197 | 20240117 | 151500 | 1884264220 | 14910 | 14910 | 14910 | 14910 | 327 |
| 198 | 20240117 | 151400 | 1879388650 | 14910 | 14910 | 14910 | 14910 | 17 |
| 199 | 20240117 | 151300 | 1879135180 | 14930 | 14930 | 14930 | 14930 | 1 |
| 200 | 20240117 | 151200 | 1879120250 | 14910 | 14910 | 14910 | 14910 | 5 |
| 201 | 20240117 | 151100 | 1879045700 | 14930 | 14930 | 14930 | 14910 | 938 |
| 202 | 20240117 | 151000 | 1865050500 | 14920 | 14920 | 14920 | 14920 | 38 |
| 203 | 20240117 | 150900 | 1864483540 | 14920 | 14960 | 14960 | 14920 | 593 |
| 204 | 20240117 | 150800 | 1855627450 | 14950 | 14950 | 14950 | 14950 | 347 |
| 205 | 20240117 | 150700 | 1850439800 | 14940 | 14930 | 14940 | 14930 | 85 |
| 206 | 20240117 | 150600 | 1849170200 | 14930 | 14920 | 14950 | 14920 | 857 |
| 207 | 20240117 | 150500 | 1836365470 | 14920 | 14910 | 14920 | 14910 | 23 |
| 208 | 20240117 | 150400 | 1836022390 | 14910 | 14930 | 14930 | 14910 | 201 |
| 209 | 20240117 | 150300 | 1833021570 | 14940 | 14940 | 14940 | 14940 | 0 |
| 210 | 20240117 | 150200 | 1833021570 | 14940 | 14940 | 14940 | 14940 | 0 |
| 211 | 20240117 | 150100 | 1833021570 | 14940 | 14940 | 14940 | 14940 | 90 |
| 212 | 20240117 | 150000 | 1831676970 | 14910 | 14910 | 14930 | 14910 | 1140 |
| 213 | 20240117 | 145900 | 1814673070 | 14900 | 14910 | 14910 | 14900 | 134 |
| 214 | 20240117 | 145800 | 1812675460 | 14910 | 14910 | 14910 | 14910 | 247 |
| 215 | 20240117 | 145700 | 1808992690 | 14910 | 14910 | 14910 | 14910 | 6 |
| 216 | 20240117 | 145600 | 1808903230 | 14910 | 14910 | 14910 | 14910 | 1 |
| 217 | 20240117 | 145500 | 1808888320 | 14900 | 14930 | 14930 | 14890 | 2567 |
| 218 | 20240117 | 145400 | 1770623070 | 14940 | 14940 | 14950 | 14940 | 457 |
| 219 | 20240117 | 145300 | 1763794900 | 14940 | 14940 | 14940 | 14930 | 110 |
| 220 | 20240117 | 145200 | 1762152000 | 14940 | 14950 | 14950 | 14940 | 204 |
| 221 | 20240117 | 145100 | 1759104040 | 14940 | 14940 | 14940 | 14940 | 52 |
| 222 | 20240117 | 145000 | 1758327160 | 14930 | 14950 | 14950 | 14930 | 97 |
| 223 | 20240117 | 144900 | 1756878280 | 14930 | 14930 | 14930 | 14930 | 130 |
| 224 | 20240117 | 144800 | 1754937380 | 14970 | 14980 | 14980 | 14970 | 111 |
| 225 | 20240117 | 144700 | 1753275250 | 14930 | 14940 | 14940 | 14930 | 708 |
| 226 | 20240117 | 144600 | 1742698140 | 14980 | 14980 | 14980 | 14980 | 1 |
| 227 | 20240117 | 144500 | 1742683160 | 14980 | 14980 | 14980 | 14940 | 643 |
| 228 | 20240117 | 144400 | 1733065970 | 14980 | 14980 | 14980 | 14980 | 0 |
| 229 | 20240117 | 144300 | 1733065970 | 14980 | 14970 | 14980 | 14970 | 122 |
| 230 | 20240117 | 144200 | 1731238510 | 14970 | 14960 | 14980 | 14960 | 392 |
| 231 | 20240117 | 144100 | 1725372680 | 14970 | 14970 | 14970 | 14970 | 68 |
| 232 | 20240117 | 144000 | 1724354720 | 14970 | 14970 | 14970 | 14950 | 120 |
| 233 | 20240117 | 143900 | 1722558600 | 14970 | 14950 | 14970 | 14950 | 190 |
| 234 | 20240117 | 143800 | 1719716040 | 14950 | 14940 | 14950 | 14940 | 12 |
| 235 | 20240117 | 143700 | 1719536660 | 14940 | 14940 | 14940 | 14940 | 62 |
| 236 | 20240117 | 143600 | 1718610380 | 14940 | 14940 | 14980 | 14930 | 490 |
| 237 | 20240117 | 143500 | 1711288050 | 14940 | 14940 | 14940 | 14940 | 2 |
| 238 | 20240117 | 143400 | 1711258170 | 14980 | 14980 | 14980 | 14980 | 93 |
| 239 | 20240117 | 143300 | 1709865030 | 14980 | 14980 | 14980 | 14980 | 46 |
| 240 | 20240117 | 143200 | 1709175950 | 14970 | 14970 | 14970 | 14970 | 59 |
| 241 | 20240117 | 143100 | 1708292720 | 14970 | 14970 | 14970 | 14940 | 84 |
| 242 | 20240117 | 143000 | 1707035450 | 14940 | 14980 | 14980 | 14940 | 798 |
| 243 | 20240117 | 142900 | 1695100130 | 14980 | 14980 | 14980 | 14980 | 0 |
| 244 | 20240117 | 142800 | 1695100130 | 14980 | 14980 | 14980 | 14950 | 217 |
| 245 | 20240117 | 142700 | 1691850190 | 14980 | 14980 | 14980 | 14980 | 118 |
| 246 | 20240117 | 142600 | 1690082550 | 14990 | 14990 | 14990 | 14990 | 0 |
| 247 | 20240117 | 142500 | 1690082550 | 14990 | 14990 | 14990 | 14990 | 195 |
| 248 | 20240117 | 142400 | 1687159500 | 14980 | 14960 | 14980 | 14960 | 129 |
| 249 | 20240117 | 142300 | 1685228890 | 14960 | 14930 | 14970 | 14930 | 516 |
| 250 | 20240117 | 142200 | 1677509690 | 14960 | 14960 | 14960 | 14960 | 47 |
| 251 | 20240117 | 142100 | 1676806570 | 14960 | 14940 | 14960 | 14940 | 90 |
| 252 | 20240117 | 142000 | 1675461220 | 14930 | 14950 | 14950 | 14930 | 438 |
| 253 | 20240117 | 141900 | 1668916430 | 14950 | 14950 | 14950 | 14950 | 72 |
| 254 | 20240117 | 141800 | 1667840030 | 14950 | 14950 | 14950 | 14950 | 54 |
| 255 | 20240117 | 141700 | 1667032730 | 14950 | 14950 | 14950 | 14950 | 64 |
| 256 | 20240117 | 141600 | 1666075930 | 14950 | 14950 | 14950 | 14950 | 114 |
| 257 | 20240117 | 141500 | 1664371630 | 14950 | 14920 | 14950 | 14920 | 98 |
| 258 | 20240117 | 141400 | 1662908090 | 14940 | 14920 | 14940 | 14920 | 326 |
| 259 | 20240117 | 141300 | 1658043500 | 14920 | 14920 | 14920 | 14920 | 15 |
| 260 | 20240117 | 141200 | 1657819700 | 14920 | 14920 | 14920 | 14920 | 954 |
| 261 | 20240117 | 141100 | 1643586020 | 14920 | 14920 | 14920 | 14920 | 100 |
| 262 | 20240117 | 141000 | 1642094020 | 14920 | 14920 | 14920 | 14920 | 1 |
| 263 | 20240117 | 140900 | 1642079100 | 14920 | 14920 | 14920 | 14920 | 46 |
| 264 | 20240117 | 140800 | 1641392780 | 14920 | 14920 | 14920 | 14920 | 33 |
| 265 | 20240117 | 140700 | 1640900420 | 14940 | 14930 | 14940 | 14920 | 2240 |
| 266 | 20240117 | 140600 | 1607463260 | 14940 | 14930 | 14940 | 14930 | 146 |
| 267 | 20240117 | 140500 | 1605283020 | 14930 | 14940 | 14940 | 14930 | 1592 |
| 268 | 20240117 | 140400 | 1581499760 | 14950 | 14950 | 14950 | 14950 | 50 |
| 269 | 20240117 | 140300 | 1580752260 | 14950 | 14950 | 14950 | 14950 | 46 |
| 270 | 20240117 | 140200 | 1580064560 | 14950 | 14950 | 14950 | 14950 | 0 |
| 271 | 20240117 | 140100 | 1580064560 | 14950 | 14950 | 14950 | 14940 | 575 |
| 272 | 20240117 | 140000 | 1571474040 | 14950 | 14940 | 14950 | 14940 | 47 |
| 273 | 20240117 | 135900 | 1570771400 | 14950 | 14950 | 14950 | 14940 | 418 |
| 274 | 20240117 | 135800 | 1564524010 | 14940 | 14950 | 14950 | 14940 | 23 |
| 275 | 20240117 | 135700 | 1564180360 | 14950 | 14950 | 14950 | 14950 | 47 |
| 276 | 20240117 | 135600 | 1563477710 | 14950 | 14950 | 14950 | 14950 | 1 |
| 277 | 20240117 | 135500 | 1563462760 | 14950 | 14950 | 14950 | 14940 | 181 |
| 278 | 20240117 | 135400 | 1560757160 | 14940 | 14940 | 14940 | 14940 | 0 |
| 279 | 20240117 | 135300 | 1560757160 | 14940 | 14940 | 14940 | 14940 | 0 |
| 280 | 20240117 | 135200 | 1560757160 | 14940 | 14940 | 14940 | 14930 | 657 |
| 281 | 20240117 | 135100 | 1550942030 | 14940 | 14940 | 14950 | 14930 | 515 |
| 282 | 20240117 | 135000 | 1543246380 | 14940 | 14940 | 14940 | 14940 | 37 |
| 283 | 20240117 | 134900 | 1542693600 | 14950 | 14950 | 14950 | 14940 | 176 |
| 284 | 20240117 | 134800 | 1540062600 | 14940 | 14940 | 14940 | 14940 | 751 |
| 285 | 20240117 | 134700 | 1528842660 | 14940 | 14940 | 14940 | 14930 | 417 |
| 286 | 20240117 | 134600 | 1522612940 | 14940 | 14940 | 14940 | 14940 | 86 |
| 287 | 20240117 | 134500 | 1521328100 | 14940 | 14940 | 14940 | 14940 | 1 |
| 288 | 20240117 | 134400 | 1521313160 | 14940 | 14940 | 14950 | 14940 | 867 |
| 289 | 20240117 | 134300 | 1508354240 | 14940 | 14950 | 14950 | 14940 | 598 |
| 290 | 20240117 | 134200 | 1499418640 | 14950 | 14950 | 14950 | 14950 | 1 |
| 291 | 20240117 | 134100 | 1499403690 | 14950 | 14950 | 14950 | 14950 | 5 |
| 292 | 20240117 | 134000 | 1499328940 | 14960 | 14970 | 14970 | 14960 | 77 |
| 293 | 20240117 | 133900 | 1498176260 | 14970 | 14970 | 14970 | 14970 | 1 |
| 294 | 20240117 | 133800 | 1498161290 | 14970 | 14970 | 14970 | 14970 | 5 |
| 295 | 20240117 | 133700 | 1498086440 | 14970 | 14970 | 14970 | 14970 | 48 |
| 296 | 20240117 | 133600 | 1497367880 | 14970 | 14970 | 14970 | 14970 | 2 |
| 297 | 20240117 | 133500 | 1497337940 | 14970 | 14970 | 14970 | 14970 | 0 |
| 298 | 20240117 | 133400 | 1497337940 | 14970 | 14970 | 14970 | 14970 | 47 |
| 299 | 20240117 | 133300 | 1496634350 | 14970 | 14980 | 14980 | 14970 | 36 |
| 300 | 20240117 | 133200 | 1496095410 | 14980 | 14980 | 14980 | 14980 | 0 |
| 301 | 20240117 | 133100 | 1496095410 | 14980 | 14980 | 14980 | 14980 | 88 |
| 302 | 20240117 | 133000 | 1494777170 | 14980 | 14980 | 14980 | 14980 | 1 |
| 303 | 20240117 | 132900 | 1494762190 | 14910 | 14980 | 14980 | 14910 | 1050 |
| 304 | 20240117 | 132800 | 1479103160 | 14980 | 14910 | 14980 | 14910 | 87 |
| 305 | 20240117 | 132700 | 1477800440 | 14970 | 14970 | 14970 | 14970 | 2 |
| 306 | 20240117 | 132600 | 1477770500 | 14970 | 14900 | 14970 | 14900 | 42 |
| 307 | 20240117 | 132500 | 1477142330 | 14970 | 14900 | 14970 | 14900 | 62 |
| 308 | 20240117 | 132400 | 1476216810 | 14910 | 14900 | 14910 | 14900 | 47 |
| 309 | 20240117 | 132300 | 1475516490 | 14890 | 14880 | 14890 | 14880 | 548 |
| 310 | 20240117 | 132200 | 1467359120 | 14890 | 14890 | 14900 | 14880 | 193 |
| 311 | 20240117 | 132100 | 1464484890 | 14890 | 14890 | 14900 | 14890 | 50 |
| 312 | 20240117 | 132000 | 1463740370 | 14890 | 14900 | 14900 | 14890 | 557 |
| 313 | 20240117 | 131900 | 1455442730 | 14900 | 14900 | 14910 | 14900 | 82 |
| 314 | 20240117 | 131800 | 1454220460 | 14910 | 14900 | 14910 | 14900 | 15 |
| 315 | 20240117 | 131700 | 1453996950 | 14900 | 14900 | 14910 | 14900 | 853 |
| 316 | 20240117 | 131600 | 1441287240 | 14910 | 14900 | 14910 | 14900 | 95 |
| 317 | 20240117 | 131500 | 1439871180 | 14910 | 14910 | 14910 | 14910 | 10 |
| 318 | 20240117 | 131400 | 1439722080 | 14920 | 14920 | 14920 | 14920 | 0 |
| 319 | 20240117 | 131300 | 1439722080 | 14920 | 14910 | 14920 | 14900 | 386 |
| 320 | 20240117 | 131200 | 1433966510 | 14900 | 14910 | 14910 | 14900 | 13 |
| 321 | 20240117 | 131100 | 1433772770 | 14910 | 14900 | 14910 | 14900 | 3 |
| 322 | 20240117 | 131000 | 1433728060 | 14920 | 14900 | 14920 | 14890 | 79 |
| 323 | 20240117 | 130900 | 1432550240 | 14900 | 14890 | 14900 | 14890 | 59 |
| 324 | 20240117 | 130800 | 1431671360 | 14890 | 14890 | 14900 | 14890 | 98 |
| 325 | 20240117 | 130700 | 1430211650 | 14900 | 14900 | 14900 | 14900 | 48 |
| 326 | 20240117 | 130600 | 1429496450 | 14900 | 14900 | 14910 | 14890 | 403 |
| 327 | 20240117 | 130500 | 1423492240 | 14910 | 14910 | 14910 | 14910 | 1 |
| 328 | 20240117 | 130400 | 1423477330 | 14910 | 14900 | 14910 | 14900 | 48 |
| 329 | 20240117 | 130300 | 1422761810 | 14910 | 14910 | 14910 | 14880 | 405 |
| 330 | 20240117 | 130200 | 1416725980 | 14910 | 14910 | 14910 | 14910 | 1 |
| 331 | 20240117 | 130100 | 1416711070 | 14910 | 14890 | 14910 | 14890 | 93 |
| 332 | 20240117 | 130000 | 1415325500 | 14890 | 14890 | 14890 | 14890 | 221 |
| 333 | 20240117 | 125900 | 1412034810 | 14890 | 14890 | 14890 | 14890 | 220 |
| 334 | 20240117 | 125800 | 1408759010 | 14900 | 14890 | 14900 | 14890 | 87 |
| 335 | 20240117 | 125700 | 1407463110 | 14920 | 14920 | 14920 | 14920 | 0 |
| 336 | 20240117 | 125600 | 1407463110 | 14920 | 14910 | 14920 | 14880 | 451 |
| 337 | 20240117 | 125500 | 1400742200 | 14910 | 14910 | 14910 | 14910 | 395 |
| 338 | 20240117 | 125400 | 1394852750 | 14920 | 14930 | 14930 | 14920 | 34 |
| 339 | 20240117 | 125300 | 1394345180 | 14930 | 14920 | 14930 | 14920 | 47 |
| 340 | 20240117 | 125200 | 1393643780 | 14920 | 14920 | 14920 | 14920 | 1 |
| 341 | 20240117 | 125100 | 1393628860 | 14910 | 14910 | 14910 | 14910 | 0 |
| 342 | 20240117 | 125000 | 1393628860 | 14910 | 14950 | 14950 | 14910 | 448 |
| 343 | 20240117 | 124900 | 1386939650 | 14940 | 14940 | 14940 | 14940 | 500 |
| 344 | 20240117 | 124800 | 1379469650 | 14950 | 14950 | 14950 | 14950 | 103 |
| 345 | 20240117 | 124700 | 1377929800 | 14950 | 14950 | 14950 | 14950 | 50 |
| 346 | 20240117 | 124600 | 1377182300 | 14910 | 14940 | 14940 | 14910 | 1110 |
| 347 | 20240117 | 124500 | 1360604920 | 14940 | 14940 | 14940 | 14940 | 33 |
| 348 | 20240117 | 124400 | 1360111900 | 14950 | 14940 | 14950 | 14940 | 87 |
| 349 | 20240117 | 124300 | 1358811650 | 14940 | 14940 | 14940 | 14940 | 32 |
| 350 | 20240117 | 124200 | 1358333570 | 14940 | 14940 | 14940 | 14940 | 65 |
| 351 | 20240117 | 124100 | 1357362470 | 14940 | 14950 | 14950 | 14940 | 79 |
| 352 | 20240117 | 124000 | 1356181740 | 14950 | 14940 | 14950 | 14940 | 176 |
| 353 | 20240117 | 123900 | 1353550860 | 14940 | 14940 | 14940 | 14940 | 32 |
| 354 | 20240117 | 123800 | 1353072780 | 14950 | 14940 | 14950 | 14940 | 81 |
| 355 | 20240117 | 123700 | 1351862150 | 14940 | 14940 | 14940 | 14940 | 30 |
| 356 | 20240117 | 123600 | 1351413950 | 14940 | 14940 | 14940 | 14940 | 29 |
| 357 | 20240117 | 123500 | 1350980690 | 14950 | 14950 | 14950 | 14950 | 48 |
| 358 | 20240117 | 123400 | 1350263090 | 14950 | 14950 | 14950 | 14950 | 523 |
| 359 | 20240117 | 123300 | 1342444240 | 14950 | 14960 | 14960 | 14950 | 31 |
| 360 | 20240117 | 123200 | 1341980780 | 14960 | 14950 | 14960 | 14950 | 57 |
| 361 | 20240117 | 123100 | 1341128160 | 14950 | 14950 | 14950 | 14950 | 3 |
| 362 | 20240117 | 123000 | 1341083310 | 14950 | 14960 | 14960 | 14950 | 541 |
| 363 | 20240117 | 122900 | 1332990040 | 14970 | 14970 | 14970 | 14970 | 47 |
| 364 | 20240117 | 122800 | 1332286450 | 14970 | 14970 | 14970 | 14970 | 6 |
| 365 | 20240117 | 122700 | 1332196630 | 14970 | 14980 | 14980 | 14970 | 620 |
| 366 | 20240117 | 122600 | 1322911950 | 14990 | 14980 | 14990 | 14980 | 111 |
| 367 | 20240117 | 122500 | 1321248920 | 14980 | 14980 | 14980 | 14980 | 0 |
| 368 | 20240117 | 122400 | 1321248920 | 14980 | 14970 | 14980 | 14970 | 148 |
| 369 | 20240117 | 122300 | 1319032880 | 14970 | 14970 | 14970 | 14960 | 662 |
| 370 | 20240117 | 122200 | 1309128570 | 14970 | 14960 | 14970 | 14960 | 62 |
| 371 | 20240117 | 122100 | 1308200720 | 14970 | 14970 | 14970 | 14970 | 32 |
| 372 | 20240117 | 122000 | 1307721680 | 14970 | 14960 | 14970 | 14960 | 80 |
| 373 | 20240117 | 121900 | 1306524590 | 14960 | 14960 | 14960 | 14960 | 60 |
| 374 | 20240117 | 121800 | 1305626990 | 14980 | 14970 | 14980 | 14970 | 137 |
| 375 | 20240117 | 121700 | 1303576000 | 14930 | 14930 | 14970 | 14930 | 57 |
| 376 | 20240117 | 121600 | 1302723110 | 14990 | 14990 | 14990 | 14990 | 0 |
| 377 | 20240117 | 121500 | 1302723110 | 14990 | 14990 | 14990 | 14990 | 47 |
| 378 | 20240117 | 121400 | 1302018580 | 14990 | 14910 | 14990 | 14900 | 12044 |
| 379 | 20240117 | 121300 | 1122529410 | 14910 | 14930 | 14930 | 14910 | 1054 |
| 380 | 20240117 | 121200 | 1106810210 | 14930 | 14930 | 14930 | 14930 | 0 |
| 381 | 20240117 | 121100 | 1106810210 | 14930 | 14930 | 14930 | 14930 | 83 |
| 382 | 20240117 | 121000 | 1105571020 | 14930 | 14940 | 14940 | 14930 | 353 |
| 383 | 20240117 | 120900 | 1100300400 | 14930 | 14940 | 14940 | 14930 | 82 |
| 384 | 20240117 | 120800 | 1099075800 | 14940 | 14940 | 14940 | 14920 | 241 |
| 385 | 20240117 | 120700 | 1095477110 | 14940 | 14950 | 14950 | 14940 | 173 |
| 386 | 20240117 | 120600 | 1092892480 | 14950 | 14940 | 14960 | 14940 | 200 |
| 387 | 20240117 | 120500 | 1089901550 | 14960 | 14960 | 14960 | 14940 | 90 |
| 388 | 20240117 | 120400 | 1088555890 | 14960 | 14920 | 14960 | 14920 | 2024 |
| 389 | 20240117 | 120300 | 1058344610 | 14910 | 14920 | 14920 | 14850 | 2413 |
| 390 | 20240117 | 120200 | 1022404290 | 14930 | 14980 | 14980 | 14900 | 7025 |
| 391 | 20240117 | 120100 | 917648570 | 14970 | 14970 | 14980 | 14950 | 6204 |
| 392 | 20240117 | 120000 | 824827420 | 14980 | 14980 | 14980 | 14970 | 410 |
| 393 | 20240117 | 115900 | 818685860 | 14980 | 14980 | 14990 | 14970 | 285 |
| 394 | 20240117 | 115800 | 814416820 | 14980 | 14990 | 14990 | 14980 | 45 |
| 395 | 20240117 | 115700 | 813742490 | 15000 | 15000 | 15000 | 15000 | 48 |
| 396 | 20240117 | 115600 | 813022490 | 15000 | 14990 | 15000 | 14990 | 107 |
| 397 | 20240117 | 115500 | 811418010 | 14970 | 14970 | 14970 | 14970 | 63 |
| 398 | 20240117 | 115400 | 810474900 | 15000 | 14970 | 15000 | 14970 | 80 |
| 399 | 20240117 | 115300 | 809275830 | 14980 | 15000 | 15000 | 14980 | 952 |
| 400 | 20240117 | 115200 | 795011630 | 15000 | 14990 | 15000 | 14990 | 148 |
| 401 | 20240117 | 115100 | 792793010 | 14990 | 14990 | 15000 | 14980 | 634 |
| 402 | 20240117 | 115000 | 783289360 | 14990 | 14990 | 14990 | 14980 | 4 |
| 403 | 20240117 | 114900 | 783229420 | 14990 | 14990 | 14990 | 14990 | 1 |
| 404 | 20240117 | 114800 | 783214430 | 14990 | 14990 | 14990 | 14980 | 157 |
| 405 | 20240117 | 114700 | 780862080 | 14990 | 14990 | 14990 | 14990 | 38 |
| 406 | 20240117 | 114600 | 780292460 | 15000 | 15000 | 15000 | 14970 | 3 |
| 407 | 20240117 | 114500 | 780247490 | 15000 | 15000 | 15000 | 15000 | 49 |
| 408 | 20240117 | 114400 | 779512490 | 14970 | 14970 | 15000 | 14970 | 43 |
| 409 | 20240117 | 114300 | 778868750 | 15000 | 15000 | 15000 | 15000 | 100 |
| 410 | 20240117 | 114200 | 777368750 | 15000 | 15000 | 15000 | 15000 | 49 |
| 411 | 20240117 | 114100 | 776633750 | 15000 | 15000 | 15000 | 14960 | 3 |
| 412 | 20240117 | 114000 | 776588790 | 15000 | 14990 | 15000 | 14970 | 993 |
| 413 | 20240117 | 113900 | 761716550 | 15000 | 15000 | 15000 | 15000 | 48 |
| 414 | 20240117 | 113800 | 760996550 | 14980 | 15000 | 15000 | 14980 | 11 |
| 415 | 20240117 | 113700 | 760831750 | 15000 | 15000 | 15000 | 15000 | 1 |
| 416 | 20240117 | 113600 | 760816750 | 14980 | 15000 | 15000 | 14970 | 464 |
| 417 | 20240117 | 113500 | 753869190 | 15000 | 15000 | 15000 | 15000 | 26 |
| 418 | 20240117 | 113400 | 753479190 | 15020 | 14970 | 15020 | 14970 | 790 |
| 419 | 20240117 | 113300 | 741652840 | 14970 | 14990 | 15020 | 14960 | 5023 |
| 420 | 20240117 | 113200 | 666425940 | 14990 | 15010 | 15020 | 14990 | 575 |
| 421 | 20240117 | 113100 | 657798640 | 15030 | 15030 | 15030 | 15030 | 10 |
| 422 | 20240117 | 113000 | 657648340 | 15030 | 15020 | 15030 | 15020 | 47 |
| 423 | 20240117 | 112900 | 656942000 | 15030 | 15040 | 15040 | 15020 | 835 |
| 424 | 20240117 | 112800 | 644395040 | 15070 | 15070 | 15070 | 15070 | 1 |
| 425 | 20240117 | 112700 | 644379970 | 15070 | 15030 | 15070 | 15030 | 78 |
| 426 | 20240117 | 112600 | 643205710 | 15030 | 15030 | 15030 | 15030 | 1 |
| 427 | 20240117 | 112500 | 643190680 | 15020 | 15030 | 15030 | 15020 | 16 |
| 428 | 20240117 | 112400 | 642950350 | 15020 | 15020 | 15020 | 15020 | 202 |
| 429 | 20240117 | 112300 | 639916310 | 15020 | 15020 | 15020 | 15020 | 31 |
| 430 | 20240117 | 112200 | 639450690 | 15020 | 15020 | 15020 | 15010 | 229 |
| 431 | 20240117 | 112100 | 636013290 | 15030 | 15020 | 15030 | 15010 | 373 |
| 432 | 20240117 | 112000 | 630411050 | 15030 | 15070 | 15070 | 15030 | 192 |
| 433 | 20240117 | 111900 | 627525230 | 15040 | 15080 | 15080 | 15040 | 78 |
| 434 | 20240117 | 111800 | 626352070 | 15080 | 15040 | 15080 | 15030 | 83 |
| 435 | 20240117 | 111700 | 625103190 | 15040 | 15040 | 15040 | 15040 | 29 |
| 436 | 20240117 | 111600 | 624667030 | 15040 | 15040 | 15080 | 15040 | 102 |
| 437 | 20240117 | 111500 | 623131410 | 15050 | 15050 | 15080 | 15050 | 59 |
| 438 | 20240117 | 111400 | 622242080 | 15060 | 15080 | 15080 | 15060 | 96 |
| 439 | 20240117 | 111300 | 620796300 | 15080 | 15080 | 15080 | 15080 | 1 |
| 440 | 20240117 | 111200 | 620781220 | 15060 | 15080 | 15080 | 15060 | 247 |
| 441 | 20240117 | 111100 | 617060440 | 15080 | 15080 | 15080 | 15080 | 0 |
| 442 | 20240117 | 111000 | 617060440 | 15080 | 15080 | 15080 | 15080 | 3 |
| 443 | 20240117 | 110900 | 617015200 | 15080 | 15070 | 15080 | 15060 | 49 |
| 444 | 20240117 | 110800 | 616276340 | 15080 | 15080 | 15080 | 15080 | 1 |
| 445 | 20240117 | 110700 | 616261260 | 15080 | 15080 | 15080 | 15080 | 37 |
| 446 | 20240117 | 110600 | 615703300 | 15080 | 15080 | 15080 | 15080 | 84 |
| 447 | 20240117 | 110500 | 614436580 | 15070 | 15070 | 15070 | 15070 | 37 |
| 448 | 20240117 | 110400 | 613878990 | 15090 | 15070 | 15090 | 15070 | 201 |
| 449 | 20240117 | 110300 | 610848350 | 15070 | 15060 | 15070 | 15060 | 48 |
| 450 | 20240117 | 110200 | 610125090 | 15070 | 15040 | 15080 | 15000 | 503 |
| 451 | 20240117 | 110100 | 602566910 | 15040 | 15040 | 15040 | 15040 | 1 |
| 452 | 20240117 | 110000 | 602551870 | 15090 | 15090 | 15090 | 15090 | 48 |
| 453 | 20240117 | 105900 | 601827550 | 15090 | 15090 | 15090 | 15090 | 1 |
| 454 | 20240117 | 105800 | 601812460 | 15080 | 15050 | 15080 | 15050 | 83 |
| 455 | 20240117 | 105700 | 600560910 | 15050 | 15050 | 15050 | 15050 | 39 |
| 456 | 20240117 | 105600 | 599973960 | 15090 | 15090 | 15090 | 15090 | 37 |
| 457 | 20240117 | 105500 | 599415630 | 15100 | 15080 | 15100 | 15080 | 47 |
| 458 | 20240117 | 105400 | 598706460 | 15000 | 15070 | 15070 | 15000 | 300 |
| 459 | 20240117 | 105300 | 594199570 | 15080 | 15090 | 15090 | 15080 | 339 |
| 460 | 20240117 | 105200 | 589087020 | 15090 | 15090 | 15090 | 15000 | 2624 |
| 461 | 20240117 | 105100 | 549610580 | 15090 | 15090 | 15090 | 15090 | 41 |
| 462 | 20240117 | 105000 | 548991890 | 15080 | 15090 | 15090 | 15080 | 109 |
| 463 | 20240117 | 104900 | 547347760 | 15090 | 15090 | 15090 | 15090 | 87 |
| 464 | 20240117 | 104800 | 546034930 | 15090 | 15090 | 15090 | 15090 | 41 |
| 465 | 20240117 | 104700 | 545416240 | 15090 | 15090 | 15090 | 15090 | 41 |
| 466 | 20240117 | 104600 | 544797550 | 15090 | 15080 | 15090 | 15080 | 84 |
| 467 | 20240117 | 104500 | 543530360 | 15080 | 15080 | 15080 | 15080 | 92 |
| 468 | 20240117 | 104400 | 542143000 | 15090 | 15080 | 15090 | 15080 | 45 |
| 469 | 20240117 | 104300 | 541463990 | 15080 | 15090 | 15090 | 15080 | 97 |
| 470 | 20240117 | 104200 | 540000760 | 15090 | 15070 | 15090 | 15070 | 12 |
| 471 | 20240117 | 104100 | 539819780 | 15070 | 15070 | 15070 | 15070 | 1 |
| 472 | 20240117 | 104000 | 539804710 | 15070 | 15070 | 15070 | 15070 | 151 |
| 473 | 20240117 | 103900 | 537529140 | 15070 | 15080 | 15080 | 15060 | 150 |
| 474 | 20240117 | 103800 | 535268920 | 15070 | 15090 | 15090 | 15070 | 520 |
| 475 | 20240117 | 103700 | 527427050 | 15080 | 15080 | 15090 | 15080 | 99 |
| 476 | 20240117 | 103600 | 525933250 | 15090 | 15080 | 15090 | 15080 | 70 |
| 477 | 20240117 | 103500 | 524877250 | 15090 | 15100 | 15100 | 15090 | 260 |
| 478 | 20240117 | 103400 | 520953440 | 15090 | 15100 | 15100 | 15090 | 149 |
| 479 | 20240117 | 103300 | 518704540 | 15100 | 15090 | 15100 | 15090 | 43 |
| 480 | 20240117 | 103200 | 518055260 | 15100 | 15100 | 15100 | 15100 | 42 |
| 481 | 20240117 | 103100 | 517421060 | 15100 | 15090 | 15100 | 15090 | 95 |
| 482 | 20240117 | 103000 | 515986630 | 15100 | 15090 | 15100 | 15080 | 170 |
| 483 | 20240117 | 102900 | 513422250 | 15080 | 15080 | 15080 | 15080 | 0 |
| 484 | 20240117 | 102800 | 513422250 | 15080 | 15090 | 15110 | 15080 | 86 |
| 485 | 20240117 | 102700 | 512124060 | 15090 | 15080 | 15090 | 15080 | 289 |
| 486 | 20240117 | 102600 | 507765930 | 15080 | 15080 | 15080 | 15080 | 42 |
| 487 | 20240117 | 102500 | 507132570 | 15070 | 15080 | 15080 | 15070 | 125 |
| 488 | 20240117 | 102400 | 505247940 | 15080 | 15080 | 15080 | 15080 | 41 |
| 489 | 20240117 | 102300 | 504629660 | 15080 | 15080 | 15080 | 15080 | 9 |
| 490 | 20240117 | 102200 | 504493940 | 15080 | 15080 | 15080 | 15080 | 99 |
| 491 | 20240117 | 102100 | 503001020 | 15080 | 15080 | 15080 | 15080 | 121 |
| 492 | 20240117 | 102000 | 501176340 | 15080 | 15080 | 15080 | 15080 | 64 |
| 493 | 20240117 | 101900 | 500211220 | 15070 | 15080 | 15080 | 15070 | 144 |
| 494 | 20240117 | 101800 | 498040250 | 15080 | 15080 | 15080 | 15080 | 42 |
| 495 | 20240117 | 101700 | 497406890 | 15080 | 15080 | 15080 | 15080 | 43 |
| 496 | 20240117 | 101600 | 496758450 | 15080 | 15070 | 15080 | 15060 | 91 |
| 497 | 20240117 | 101500 | 495386620 | 15070 | 15080 | 15080 | 15070 | 160 |
| 498 | 20240117 | 101400 | 492974240 | 15080 | 15080 | 15080 | 15080 | 43 |
| 499 | 20240117 | 101300 | 492325800 | 15090 | 15090 | 15090 | 15080 | 204 |
| 500 | 20240117 | 101200 | 489248600 | 15090 | 15090 | 15090 | 15080 | 149 |
| 501 | 20240117 | 101100 | 487000300 | 15080 | 15080 | 15080 | 15080 | 1 |
| 502 | 20240117 | 101000 | 486985220 | 15100 | 15100 | 15100 | 15080 | 91 |
| 503 | 20240117 | 100900 | 485611570 | 15090 | 15090 | 15090 | 15090 | 178 |
| 504 | 20240117 | 100800 | 482925550 | 15100 | 15100 | 15100 | 15100 | 40 |
| 505 | 20240117 | 100700 | 482321550 | 15120 | 15100 | 15120 | 15100 | 88 |
| 506 | 20240117 | 100600 | 480991830 | 15100 | 15120 | 15120 | 15100 | 202 |
| 507 | 20240117 | 100500 | 477939440 | 15140 | 15140 | 15140 | 15140 | 2 |
| 508 | 20240117 | 100400 | 477909160 | 15140 | 15100 | 15140 | 15100 | 72 |
| 509 | 20240117 | 100300 | 476820080 | 15100 | 15100 | 15100 | 15100 | 41 |
| 510 | 20240117 | 100200 | 476200980 | 15140 | 15120 | 15140 | 15090 | 125 |
| 511 | 20240117 | 100100 | 474310190 | 15130 | 15140 | 15140 | 15130 | 82 |
| 512 | 20240117 | 100000 | 473069520 | 15120 | 15140 | 15140 | 15120 | 413 |
| 513 | 20240117 | 095900 | 466820700 | 15150 | 15140 | 15150 | 15140 | 174 |
| 514 | 20240117 | 095800 | 464184920 | 15150 | 15130 | 15150 | 15130 | 916 |
| 515 | 20240117 | 095700 | 450318000 | 15130 | 15130 | 15130 | 15120 | 513 |
| 516 | 20240117 | 095600 | 442556400 | 15140 | 15140 | 15140 | 15140 | 141 |
| 517 | 20240117 | 095500 | 440421660 | 15140 | 15120 | 15140 | 15120 | 24 |
| 518 | 20240117 | 095400 | 440058380 | 15120 | 15130 | 15130 | 15120 | 408 |
| 519 | 20240117 | 095300 | 433888180 | 15130 | 15120 | 15130 | 15110 | 162 |
| 520 | 20240117 | 095200 | 431438930 | 15120 | 15100 | 15120 | 15100 | 435 |
| 521 | 20240117 | 095100 | 424864740 | 15110 | 15090 | 15110 | 15080 | 851 |
| 522 | 20240117 | 095000 | 412028170 | 15090 | 15080 | 15090 | 15080 | 85 |
| 523 | 20240117 | 094900 | 410746160 | 15080 | 15080 | 15080 | 15080 | 1 |
| 524 | 20240117 | 094800 | 410731080 | 15060 | 15080 | 15080 | 15060 | 200 |
| 525 | 20240117 | 094700 | 407718540 | 15130 | 15070 | 15130 | 15070 | 824 |
| 526 | 20240117 | 094600 | 395281630 | 15060 | 15060 | 15070 | 15050 | 636 |
| 527 | 20240117 | 094500 | 385700520 | 15070 | 15070 | 15070 | 15070 | 2 |
| 528 | 20240117 | 094400 | 385670380 | 15070 | 15070 | 15070 | 15070 | 0 |
| 529 | 20240117 | 094300 | 385670380 | 15070 | 15070 | 15070 | 15050 | 121 |
| 530 | 20240117 | 094200 | 383847310 | 15070 | 15070 | 15070 | 15070 | 22 |
| 531 | 20240117 | 094100 | 383515770 | 15070 | 15050 | 15080 | 15030 | 1143 |
| 532 | 20240117 | 094000 | 366332800 | 15070 | 15080 | 15080 | 15070 | 67 |
| 533 | 20240117 | 093900 | 365322810 | 15080 | 15080 | 15080 | 15080 | 0 |
| 534 | 20240117 | 093800 | 365322810 | 15080 | 15090 | 15090 | 15080 | 489 |
| 535 | 20240117 | 093700 | 357947690 | 15090 | 15100 | 15100 | 15090 | 380 |
| 536 | 20240117 | 093600 | 352213470 | 15090 | 15040 | 15090 | 15040 | 627 |
| 537 | 20240117 | 093500 | 342772020 | 15050 | 15050 | 15050 | 15020 | 308 |
| 538 | 20240117 | 093400 | 338141860 | 15040 | 15070 | 15070 | 15030 | 793 |
| 539 | 20240117 | 093300 | 326213230 | 15060 | 15090 | 15090 | 15050 | 401 |
| 540 | 20240117 | 093200 | 320177420 | 15070 | 15070 | 15070 | 15070 | 2 |
| 541 | 20240117 | 093100 | 320147280 | 15100 | 15100 | 15100 | 15100 | 1 |
| 542 | 20240117 | 093000 | 320132180 | 15110 | 15100 | 15110 | 15030 | 547 |
| 543 | 20240117 | 092900 | 311903850 | 15040 | 15040 | 15040 | 15040 | 76 |
| 544 | 20240117 | 092800 | 310760810 | 15100 | 15030 | 15100 | 15030 | 73 |
| 545 | 20240117 | 092700 | 309663550 | 15000 | 15000 | 15060 | 15000 | 2035 |
| 546 | 20240117 | 092600 | 279106450 | 15000 | 14980 | 15000 | 14980 | 57 |
| 547 | 20240117 | 092500 | 278252570 | 14980 | 15010 | 15010 | 14980 | 113 |
| 548 | 20240117 | 092400 | 276557700 | 15010 | 14980 | 15010 | 14970 | 3718 |
| 549 | 20240117 | 092300 | 220880110 | 14980 | 15010 | 15010 | 14980 | 544 |
| 550 | 20240117 | 092200 | 212729300 | 15010 | 15010 | 15020 | 14980 | 975 |
| 551 | 20240117 | 092100 | 198117430 | 15010 | 15010 | 15020 | 15010 | 277 |
| 552 | 20240117 | 092000 | 193958280 | 15020 | 15000 | 15020 | 14990 | 507 |
| 553 | 20240117 | 091900 | 186353700 | 15000 | 15010 | 15010 | 15000 | 148 |
| 554 | 20240117 | 091800 | 184133670 | 15000 | 15020 | 15020 | 15000 | 847 |
| 555 | 20240117 | 091700 | 171423630 | 15000 | 15000 | 15000 | 15000 | 350 |
| 556 | 20240117 | 091600 | 166173630 | 15000 | 15010 | 15020 | 14990 | 1106 |
| 557 | 20240117 | 091500 | 149581630 | 15010 | 15030 | 15060 | 15010 | 2101 |
| 558 | 20240117 | 091400 | 118036270 | 15050 | 15020 | 15060 | 15020 | 69 |
| 559 | 20240117 | 091300 | 116998310 | 15020 | 15020 | 15030 | 15020 | 454 |
| 560 | 20240117 | 091200 | 110179220 | 15020 | 15050 | 15050 | 15020 | 305 |
| 561 | 20240117 | 091100 | 105597640 | 15050 | 15060 | 15060 | 15050 | 203 |
| 562 | 20240117 | 091000 | 102541250 | 15070 | 15100 | 15100 | 15070 | 988 |
| 563 | 20240117 | 090900 | 87635390 | 15100 | 15110 | 15110 | 15100 | 708 |
| 564 | 20240117 | 090800 | 76941500 | 15110 | 15140 | 15140 | 15110 | 42 |
| 565 | 20240117 | 090700 | 76306850 | 15140 | 15120 | 15140 | 15120 | 307 |
| 566 | 20240117 | 090600 | 71662110 | 15120 | 15100 | 15120 | 15100 | 31 |
| 567 | 20240117 | 090500 | 71193710 | 15110 | 15110 | 15110 | 15100 | 555 |
| 568 | 20240117 | 090400 | 62809030 | 15180 | 15190 | 15190 | 15100 | 2368 |
| 569 | 20240117 | 090300 | 27012300 | 15190 | 15140 | 15190 | 15140 | 1201 |
| 570 | 20240117 | 090200 | 8823060 | 15140 | 15230 | 15230 | 15140 | 55 |
| 571 | 20240117 | 090100 | 7987120 | 15140 | 15190 | 15190 | 15120 | 248 |
| 572 | 20240117 | 090000 | 4223950 | 15180 | 15260 | 15260 | 15180 | 277 |