30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 183000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 18019 |
| 3 | 20240111 | 182900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20240111 | 182800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20240111 | 182700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20240111 | 182600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20240111 | 182500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20240111 | 182400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20240111 | 182300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20240111 | 182200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20240111 | 182100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20240111 | 182000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20240111 | 181900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20240111 | 181800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20240111 | 181700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20240111 | 181600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20240111 | 181500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20240111 | 181400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20240111 | 181300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20240111 | 181200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20240111 | 181100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20240111 | 181000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20240111 | 180900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20240111 | 180800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20240111 | 180700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20240111 | 180600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20240111 | 180500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20240111 | 180400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20240111 | 180300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20240111 | 180200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20240111 | 180100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20240111 | 180000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 18019 |
| 33 | 20240111 | 175900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20240111 | 175800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20240111 | 175700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20240111 | 175600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20240111 | 175500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20240111 | 175400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20240111 | 175300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20240111 | 175200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20240111 | 175100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20240111 | 175000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20240111 | 174900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20240111 | 174800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20240111 | 174700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20240111 | 174600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20240111 | 174500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20240111 | 174400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20240111 | 174300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20240111 | 174200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20240111 | 174100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20240111 | 174000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20240111 | 173900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20240111 | 173800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20240111 | 173700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20240111 | 173600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20240111 | 173500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20240111 | 173400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20240111 | 173300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20240111 | 173200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20240111 | 173100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20240111 | 173000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 18019 |
| 63 | 20240111 | 172900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20240111 | 172800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20240111 | 172700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20240111 | 172600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20240111 | 172500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20240111 | 172400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20240111 | 172300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20240111 | 172200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20240111 | 172100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20240111 | 172000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20240111 | 171900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20240111 | 171800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20240111 | 171700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20240111 | 171600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20240111 | 171500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20240111 | 171400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20240111 | 171300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20240111 | 171200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20240111 | 171100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20240111 | 171000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20240111 | 170900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20240111 | 170800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20240111 | 170700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20240111 | 170600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20240111 | 170500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20240111 | 170400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20240111 | 170300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20240111 | 170200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20240111 | 170100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20240111 | 170000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 18019 |
| 93 | 20240111 | 165900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20240111 | 165800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20240111 | 165700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20240111 | 165600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20240111 | 165500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20240111 | 165400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20240111 | 165300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20240111 | 165200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20240111 | 165100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20240111 | 165000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20240111 | 164900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20240111 | 164800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20240111 | 164700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20240111 | 164600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20240111 | 164500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20240111 | 164400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20240111 | 164300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20240111 | 164200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20240111 | 164100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20240111 | 164000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20240111 | 163900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20240111 | 163800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20240111 | 163700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20240111 | 163600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20240111 | 163500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20240111 | 163400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20240111 | 163300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20240111 | 163200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20240111 | 163100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20240111 | 163000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 18019 |
| 123 | 20240111 | 162900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20240111 | 162800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20240111 | 162700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20240111 | 162600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20240111 | 162500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20240111 | 162400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20240111 | 162300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20240111 | 162200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20240111 | 162100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20240111 | 162000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20240111 | 161900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20240111 | 161800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20240111 | 161700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20240111 | 161600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20240111 | 161500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20240111 | 161400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20240111 | 161300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20240111 | 161200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20240111 | 161100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20240111 | 161000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20240111 | 160900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20240111 | 160800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20240111 | 160700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20240111 | 160600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20240111 | 160500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20240111 | 160400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20240111 | 160300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20240111 | 160200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20240111 | 160100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20240111 | 160000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 18019 |
| 153 | 20240111 | 155900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20240111 | 155800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20240111 | 155700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20240111 | 155600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20240111 | 155500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20240111 | 155400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20240111 | 155300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20240111 | 155200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20240111 | 155100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20240111 | 155000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20240111 | 154900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20240111 | 154800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20240111 | 154700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20240111 | 154600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20240111 | 154500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20240111 | 154400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20240111 | 154300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20240111 | 154200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20240111 | 154100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20240111 | 154000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20240111 | 153900 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20240111 | 153800 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20240111 | 153700 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20240111 | 153600 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20240111 | 153500 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20240111 | 153400 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20240111 | 153300 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20240111 | 153200 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20240111 | 153100 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20240111 | 153000 | 2495301660 | 15400 | 15400 | 15400 | 15400 | 36038 |
| 183 | 20240111 | 152900 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 184 | 20240111 | 152800 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 185 | 20240111 | 152700 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 186 | 20240111 | 152600 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 187 | 20240111 | 152500 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 188 | 20240111 | 152400 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 189 | 20240111 | 152300 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 190 | 20240111 | 152200 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 191 | 20240111 | 152100 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 192 | 20240111 | 152000 | 2217809060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 193 | 20240111 | 151900 | 2217809060 | 15520 | 15460 | 15520 | 15460 | 1016 |
| 194 | 20240111 | 151800 | 2202088740 | 15470 | 15460 | 15470 | 15460 | 468 |
| 195 | 20240111 | 151700 | 2194849880 | 15460 | 15490 | 15530 | 15460 | 389 |
| 196 | 20240111 | 151600 | 2188833620 | 15490 | 15540 | 15540 | 15490 | 1389 |
| 197 | 20240111 | 151500 | 2167297790 | 15540 | 15490 | 15540 | 15490 | 163 |
| 198 | 20240111 | 151400 | 2164764820 | 15550 | 15550 | 15550 | 15500 | 1654 |
| 199 | 20240111 | 151300 | 2139092760 | 15550 | 15530 | 15550 | 15530 | 509 |
| 200 | 20240111 | 151200 | 2131181790 | 15540 | 15550 | 15550 | 15500 | 611 |
| 201 | 20240111 | 151100 | 2121691500 | 15550 | 15500 | 15560 | 15500 | 487 |
| 202 | 20240111 | 151000 | 2114130980 | 15500 | 15500 | 15500 | 15500 | 504 |
| 203 | 20240111 | 150900 | 2106318980 | 15500 | 15490 | 15500 | 15490 | 595 |
| 204 | 20240111 | 150800 | 2097097770 | 15490 | 15480 | 15500 | 15450 | 1251 |
| 205 | 20240111 | 150700 | 2077741340 | 15500 | 15500 | 15500 | 15500 | 53 |
| 206 | 20240111 | 150600 | 2076919840 | 15490 | 15550 | 15550 | 15490 | 778 |
| 207 | 20240111 | 150500 | 2064866180 | 15560 | 15560 | 15560 | 15490 | 848 |
| 208 | 20240111 | 150400 | 2051723330 | 15560 | 15560 | 15560 | 15500 | 964 |
| 209 | 20240111 | 150300 | 2036760590 | 15570 | 15570 | 15570 | 15570 | 51 |
| 210 | 20240111 | 150200 | 2035966520 | 15570 | 15490 | 15570 | 15490 | 187 |
| 211 | 20240111 | 150100 | 2033065010 | 15490 | 15490 | 15490 | 15460 | 587 |
| 212 | 20240111 | 150000 | 2023988670 | 15490 | 15490 | 15490 | 15490 | 67 |
| 213 | 20240111 | 145900 | 2022950840 | 15450 | 15570 | 15570 | 15450 | 3012 |
| 214 | 20240111 | 145800 | 1976319320 | 15570 | 15490 | 15570 | 15490 | 603 |
| 215 | 20240111 | 145700 | 1966972690 | 15500 | 15500 | 15500 | 15490 | 114 |
| 216 | 20240111 | 145600 | 1965206030 | 15500 | 15500 | 15500 | 15500 | 51 |
| 217 | 20240111 | 145500 | 1964415530 | 15500 | 15490 | 15500 | 15490 | 517 |
| 218 | 20240111 | 145400 | 1956405550 | 15500 | 15510 | 15510 | 15480 | 1755 |
| 219 | 20240111 | 145300 | 1929208630 | 15570 | 15500 | 15570 | 15500 | 205 |
| 220 | 20240111 | 145200 | 1926022170 | 15500 | 15500 | 15500 | 15500 | 14 |
| 221 | 20240111 | 145100 | 1925805170 | 15500 | 15500 | 15500 | 15500 | 130 |
| 222 | 20240111 | 145000 | 1923790170 | 15500 | 15500 | 15500 | 15500 | 81 |
| 223 | 20240111 | 144900 | 1922534670 | 15500 | 15500 | 15500 | 15500 | 552 |
| 224 | 20240111 | 144800 | 1913978670 | 15500 | 15500 | 15500 | 15500 | 2 |
| 225 | 20240111 | 144700 | 1913947670 | 15500 | 15500 | 15500 | 15500 | 2 |
| 226 | 20240111 | 144600 | 1913916670 | 15500 | 15530 | 15530 | 15500 | 723 |
| 227 | 20240111 | 144500 | 1902705630 | 15530 | 15530 | 15530 | 15520 | 219 |
| 228 | 20240111 | 144400 | 1899304710 | 15520 | 15490 | 15520 | 15480 | 475 |
| 229 | 20240111 | 144300 | 1891945820 | 15450 | 15450 | 15450 | 15450 | 4 |
| 230 | 20240111 | 144200 | 1891884020 | 15490 | 15490 | 15490 | 15490 | 52 |
| 231 | 20240111 | 144100 | 1891078540 | 15490 | 15480 | 15490 | 15480 | 548 |
| 232 | 20240111 | 144000 | 1882595440 | 15490 | 15490 | 15490 | 15480 | 301 |
| 233 | 20240111 | 143900 | 1877934950 | 15490 | 15490 | 15490 | 15480 | 168 |
| 234 | 20240111 | 143800 | 1875333920 | 15490 | 15450 | 15490 | 15450 | 15 |
| 235 | 20240111 | 143700 | 1875101610 | 15480 | 15490 | 15490 | 15450 | 199 |
| 236 | 20240111 | 143600 | 1872020200 | 15450 | 15480 | 15480 | 15450 | 331 |
| 237 | 20240111 | 143500 | 1866899860 | 15490 | 15490 | 15490 | 15480 | 7 |
| 238 | 20240111 | 143400 | 1866791440 | 15450 | 15490 | 15490 | 15450 | 177 |
| 239 | 20240111 | 143300 | 1864053760 | 15480 | 15480 | 15490 | 15480 | 910 |
| 240 | 20240111 | 143200 | 1849966720 | 15490 | 15490 | 15490 | 15490 | 8 |
| 241 | 20240111 | 143100 | 1849842800 | 15490 | 15480 | 15490 | 15480 | 701 |
| 242 | 20240111 | 143000 | 1838991310 | 15490 | 15480 | 15490 | 15480 | 218 |
| 243 | 20240111 | 142900 | 1835616420 | 15480 | 15480 | 15490 | 15480 | 750 |
| 244 | 20240111 | 142800 | 1824006100 | 15480 | 15480 | 15490 | 15450 | 1053 |
| 245 | 20240111 | 142700 | 1807730750 | 15480 | 15490 | 15490 | 15480 | 49 |
| 246 | 20240111 | 142600 | 1806972180 | 15490 | 15480 | 15490 | 15470 | 82 |
| 247 | 20240111 | 142500 | 1805702820 | 15490 | 15490 | 15490 | 15470 | 154 |
| 248 | 20240111 | 142400 | 1803319900 | 15490 | 15490 | 15490 | 15470 | 666 |
| 249 | 20240111 | 142300 | 1793010380 | 15490 | 15490 | 15490 | 15490 | 15 |
| 250 | 20240111 | 142200 | 1792778030 | 15490 | 15490 | 15490 | 15490 | 94 |
| 251 | 20240111 | 142100 | 1791321970 | 15490 | 15490 | 15490 | 15490 | 1 |
| 252 | 20240111 | 142000 | 1791306480 | 15480 | 15530 | 15530 | 15470 | 618 |
| 253 | 20240111 | 141900 | 1781734780 | 15520 | 15510 | 15520 | 15500 | 358 |
| 254 | 20240111 | 141800 | 1776182450 | 15520 | 15520 | 15520 | 15520 | 4 |
| 255 | 20240111 | 141700 | 1776120370 | 15500 | 15500 | 15500 | 15490 | 150 |
| 256 | 20240111 | 141600 | 1773795380 | 15500 | 15500 | 15500 | 15500 | 33 |
| 257 | 20240111 | 141500 | 1773283880 | 15500 | 15500 | 15500 | 15500 | 134 |
| 258 | 20240111 | 141400 | 1771206880 | 15500 | 15490 | 15500 | 15470 | 1043 |
| 259 | 20240111 | 141300 | 1755059030 | 15500 | 15490 | 15500 | 15490 | 7 |
| 260 | 20240111 | 141200 | 1754950590 | 15500 | 15520 | 15530 | 15500 | 910 |
| 261 | 20240111 | 141100 | 1740837490 | 15530 | 15530 | 15530 | 15530 | 2 |
| 262 | 20240111 | 141000 | 1740806430 | 15530 | 15520 | 15530 | 15520 | 14 |
| 263 | 20240111 | 140900 | 1740589070 | 15520 | 15570 | 15570 | 15520 | 1099 |
| 264 | 20240111 | 140800 | 1723512200 | 15580 | 15580 | 15580 | 15580 | 1 |
| 265 | 20240111 | 140700 | 1723496620 | 15580 | 15540 | 15580 | 15540 | 37 |
| 266 | 20240111 | 140600 | 1722921320 | 15580 | 15580 | 15580 | 15580 | 2 |
| 267 | 20240111 | 140500 | 1722890160 | 15540 | 15570 | 15580 | 15540 | 696 |
| 268 | 20240111 | 140400 | 1712067560 | 15570 | 15570 | 15570 | 15570 | 45 |
| 269 | 20240111 | 140300 | 1711366910 | 15570 | 15560 | 15580 | 15560 | 169 |
| 270 | 20240111 | 140200 | 1708736880 | 15560 | 15550 | 15560 | 15550 | 380 |
| 271 | 20240111 | 140100 | 1702827780 | 15550 | 15550 | 15550 | 15550 | 24 |
| 272 | 20240111 | 140000 | 1702454580 | 15540 | 15550 | 15550 | 15540 | 235 |
| 273 | 20240111 | 135900 | 1698802150 | 15550 | 15550 | 15550 | 15550 | 64 |
| 274 | 20240111 | 135800 | 1697806950 | 15550 | 15550 | 15550 | 15550 | 51 |
| 275 | 20240111 | 135700 | 1697013900 | 15540 | 15550 | 15550 | 15540 | 9 |
| 276 | 20240111 | 135600 | 1696873960 | 15550 | 15550 | 15550 | 15550 | 1 |
| 277 | 20240111 | 135500 | 1696858410 | 15540 | 15520 | 15540 | 15520 | 603 |
| 278 | 20240111 | 135400 | 1687492940 | 15520 | 15520 | 15520 | 15520 | 86 |
| 279 | 20240111 | 135300 | 1686158220 | 15530 | 15530 | 15530 | 15530 | 7 |
| 280 | 20240111 | 135200 | 1686049510 | 15530 | 15530 | 15530 | 15530 | 5 |
| 281 | 20240111 | 135100 | 1685971860 | 15530 | 15520 | 15530 | 15500 | 485 |
| 282 | 20240111 | 135000 | 1678448600 | 15530 | 15520 | 15530 | 15520 | 404 |
| 283 | 20240111 | 134900 | 1672178290 | 15510 | 15510 | 15510 | 15510 | 116 |
| 284 | 20240111 | 134800 | 1670379130 | 15530 | 15520 | 15530 | 15520 | 117 |
| 285 | 20240111 | 134700 | 1668563240 | 15530 | 15530 | 15530 | 15530 | 0 |
| 286 | 20240111 | 134600 | 1668563240 | 15530 | 15530 | 15530 | 15530 | 18 |
| 287 | 20240111 | 134500 | 1668283700 | 15510 | 15530 | 15530 | 15510 | 411 |
| 288 | 20240111 | 134400 | 1661909030 | 15530 | 15510 | 15530 | 15510 | 115 |
| 289 | 20240111 | 134300 | 1660125360 | 15530 | 15520 | 15530 | 15510 | 648 |
| 290 | 20240111 | 134200 | 1650068390 | 15530 | 15530 | 15530 | 15530 | 126 |
| 291 | 20240111 | 134100 | 1648111610 | 15530 | 15530 | 15530 | 15530 | 6 |
| 292 | 20240111 | 134000 | 1648018430 | 15530 | 15530 | 15530 | 15520 | 31 |
| 293 | 20240111 | 133900 | 1647537100 | 15530 | 15530 | 15530 | 15530 | 38 |
| 294 | 20240111 | 133800 | 1646946960 | 15540 | 15520 | 15540 | 15520 | 405 |
| 295 | 20240111 | 133700 | 1640661180 | 15520 | 15520 | 15520 | 15520 | 36 |
| 296 | 20240111 | 133600 | 1640102460 | 15530 | 15530 | 15530 | 15510 | 355 |
| 297 | 20240111 | 133500 | 1634594270 | 15510 | 15520 | 15520 | 15510 | 80 |
| 298 | 20240111 | 133400 | 1633353320 | 15520 | 15530 | 15540 | 15520 | 189 |
| 299 | 20240111 | 133300 | 1630418170 | 15540 | 15490 | 15540 | 15490 | 90 |
| 300 | 20240111 | 133200 | 1629021840 | 15490 | 15490 | 15490 | 15490 | 302 |
| 301 | 20240111 | 133100 | 1624343860 | 15540 | 15540 | 15540 | 15540 | 57 |
| 302 | 20240111 | 133000 | 1623458080 | 15490 | 15490 | 15490 | 15490 | 1 |
| 303 | 20240111 | 132900 | 1623442590 | 15480 | 15550 | 15550 | 15480 | 1447 |
| 304 | 20240111 | 132800 | 1601003920 | 15540 | 15540 | 15550 | 15540 | 329 |
| 305 | 20240111 | 132700 | 1595890260 | 15540 | 15540 | 15540 | 15540 | 2 |
| 306 | 20240111 | 132600 | 1595859180 | 15540 | 15540 | 15540 | 15540 | 60 |
| 307 | 20240111 | 132500 | 1594926780 | 15540 | 15540 | 15540 | 15540 | 1 |
| 308 | 20240111 | 132400 | 1594911240 | 15520 | 15520 | 15540 | 15520 | 156 |
| 309 | 20240111 | 132300 | 1592489460 | 15520 | 15520 | 15520 | 15520 | 70 |
| 310 | 20240111 | 132200 | 1591403060 | 15520 | 15520 | 15520 | 15510 | 208 |
| 311 | 20240111 | 132100 | 1588176400 | 15520 | 15520 | 15520 | 15520 | 78 |
| 312 | 20240111 | 132000 | 1586965840 | 15520 | 15520 | 15520 | 15520 | 2 |
| 313 | 20240111 | 131900 | 1586934800 | 15510 | 15540 | 15540 | 15510 | 352 |
| 314 | 20240111 | 131800 | 1581473430 | 15540 | 15540 | 15540 | 15540 | 15 |
| 315 | 20240111 | 131700 | 1581240330 | 15540 | 15540 | 15540 | 15540 | 7 |
| 316 | 20240111 | 131600 | 1581131550 | 15540 | 15540 | 15540 | 15540 | 9 |
| 317 | 20240111 | 131500 | 1580991690 | 15540 | 15520 | 15540 | 15520 | 37 |
| 318 | 20240111 | 131400 | 1580417390 | 15520 | 15520 | 15540 | 15520 | 239 |
| 319 | 20240111 | 131300 | 1576708030 | 15520 | 15520 | 15540 | 15520 | 183 |
| 320 | 20240111 | 131200 | 1573866650 | 15520 | 15530 | 15530 | 15520 | 18 |
| 321 | 20240111 | 131100 | 1573587190 | 15510 | 15520 | 15530 | 15510 | 659 |
| 322 | 20240111 | 131000 | 1563360450 | 15530 | 15550 | 15550 | 15530 | 61 |
| 323 | 20240111 | 130900 | 1562412440 | 15550 | 15540 | 15550 | 15540 | 105 |
| 324 | 20240111 | 130800 | 1560779700 | 15540 | 15530 | 15540 | 15520 | 48 |
| 325 | 20240111 | 130700 | 1560034320 | 15520 | 15530 | 15530 | 15480 | 135 |
| 326 | 20240111 | 130600 | 1557939190 | 15520 | 15530 | 15530 | 15520 | 61 |
| 327 | 20240111 | 130500 | 1556992460 | 15530 | 15490 | 15530 | 15490 | 156 |
| 328 | 20240111 | 130400 | 1554575980 | 15520 | 15530 | 15540 | 15500 | 438 |
| 329 | 20240111 | 130300 | 1547785720 | 15500 | 15540 | 15540 | 15500 | 316 |
| 330 | 20240111 | 130200 | 1542881330 | 15540 | 15490 | 15540 | 15480 | 137 |
| 331 | 20240111 | 130100 | 1540758260 | 15490 | 15490 | 15490 | 15490 | 18 |
| 332 | 20240111 | 130000 | 1540479440 | 15490 | 15500 | 15500 | 15490 | 329 |
| 333 | 20240111 | 125900 | 1535383150 | 15490 | 15480 | 15490 | 15480 | 117 |
| 334 | 20240111 | 125800 | 1533571920 | 15480 | 15480 | 15480 | 15480 | 678 |
| 335 | 20240111 | 125700 | 1523076480 | 15480 | 15480 | 15480 | 15480 | 1 |
| 336 | 20240111 | 125600 | 1523061000 | 15440 | 15440 | 15440 | 15440 | 34 |
| 337 | 20240111 | 125500 | 1522536040 | 15430 | 15430 | 15430 | 15430 | 800 |
| 338 | 20240111 | 125400 | 1510192040 | 15440 | 15440 | 15440 | 15440 | 145 |
| 339 | 20240111 | 125300 | 1507953240 | 15440 | 15430 | 15440 | 15430 | 73 |
| 340 | 20240111 | 125200 | 1506826440 | 15430 | 15420 | 15430 | 15420 | 563 |
| 341 | 20240111 | 125100 | 1498144740 | 15420 | 15420 | 15420 | 15420 | 0 |
| 342 | 20240111 | 125000 | 1498144740 | 15420 | 15410 | 15420 | 15410 | 583 |
| 343 | 20240111 | 124900 | 1489160690 | 15420 | 15410 | 15420 | 15410 | 73 |
| 344 | 20240111 | 124800 | 1488035670 | 15400 | 15410 | 15410 | 15400 | 431 |
| 345 | 20240111 | 124700 | 1481394460 | 15440 | 15430 | 15470 | 15410 | 170 |
| 346 | 20240111 | 124600 | 1478770240 | 15410 | 15390 | 15410 | 15390 | 125 |
| 347 | 20240111 | 124500 | 1476845080 | 15380 | 15380 | 15390 | 15360 | 1015 |
| 348 | 20240111 | 124400 | 1461236090 | 15380 | 15380 | 15400 | 15350 | 2433 |
| 349 | 20240111 | 124300 | 1423857970 | 15380 | 15410 | 15410 | 15380 | 1029 |
| 350 | 20240111 | 124200 | 1408016110 | 15410 | 15400 | 15410 | 15400 | 359 |
| 351 | 20240111 | 124100 | 1402486340 | 15400 | 15410 | 15410 | 15400 | 979 |
| 352 | 20240111 | 124000 | 1387403560 | 15400 | 15390 | 15430 | 15390 | 1338 |
| 353 | 20240111 | 123900 | 1366807350 | 15400 | 15400 | 15400 | 15400 | 182 |
| 354 | 20240111 | 123800 | 1364004550 | 15400 | 15400 | 15400 | 15390 | 676 |
| 355 | 20240111 | 123700 | 1353599150 | 15400 | 15400 | 15400 | 15400 | 302 |
| 356 | 20240111 | 123600 | 1348948350 | 15400 | 15390 | 15420 | 15390 | 935 |
| 357 | 20240111 | 123500 | 1334551430 | 15390 | 15390 | 15390 | 15390 | 300 |
| 358 | 20240111 | 123400 | 1329934430 | 15430 | 15390 | 15430 | 15390 | 332 |
| 359 | 20240111 | 123300 | 1324823670 | 15400 | 15420 | 15420 | 15400 | 350 |
| 360 | 20240111 | 123200 | 1319432670 | 15400 | 15430 | 15440 | 15400 | 1052 |
| 361 | 20240111 | 123100 | 1303207760 | 15430 | 15430 | 15430 | 15430 | 2 |
| 362 | 20240111 | 123000 | 1303176900 | 15390 | 15450 | 15470 | 15390 | 1184 |
| 363 | 20240111 | 122900 | 1284937380 | 15470 | 15410 | 15470 | 15400 | 1013 |
| 364 | 20240111 | 122800 | 1269335680 | 15490 | 15420 | 15490 | 15400 | 502 |
| 365 | 20240111 | 122700 | 1261602110 | 15490 | 15450 | 15490 | 15420 | 1273 |
| 366 | 20240111 | 122600 | 1241959360 | 15490 | 15490 | 15490 | 15490 | 14 |
| 367 | 20240111 | 122500 | 1241742500 | 15500 | 15420 | 15500 | 15400 | 804 |
| 368 | 20240111 | 122400 | 1229356090 | 15500 | 15420 | 15500 | 15420 | 50 |
| 369 | 20240111 | 122300 | 1228581890 | 15410 | 15490 | 15550 | 15410 | 1688 |
| 370 | 20240111 | 122200 | 1202494830 | 15480 | 15540 | 15540 | 15470 | 1626 |
| 371 | 20240111 | 122100 | 1177299120 | 15500 | 15490 | 15550 | 15490 | 544 |
| 372 | 20240111 | 122000 | 1168868690 | 15490 | 15490 | 15490 | 15390 | 1591 |
| 373 | 20240111 | 121900 | 1144357840 | 15420 | 15480 | 15480 | 15420 | 1322 |
| 374 | 20240111 | 121800 | 1123911840 | 15480 | 15480 | 15510 | 15390 | 2150 |
| 375 | 20240111 | 121700 | 1090660320 | 15480 | 15510 | 15520 | 15480 | 2593 |
| 376 | 20240111 | 121600 | 1050466880 | 15520 | 15560 | 15560 | 15520 | 2125 |
| 377 | 20240111 | 121500 | 1017467810 | 15560 | 15560 | 15560 | 15550 | 96 |
| 378 | 20240111 | 121400 | 1015974880 | 15560 | 15560 | 15560 | 15560 | 28 |
| 379 | 20240111 | 121300 | 1015539200 | 15550 | 15560 | 15560 | 15550 | 176 |
| 380 | 20240111 | 121200 | 1012802090 | 15560 | 15570 | 15570 | 15560 | 121 |
| 381 | 20240111 | 121100 | 1010919320 | 15560 | 15560 | 15560 | 15560 | 30 |
| 382 | 20240111 | 121000 | 1010452520 | 15560 | 15560 | 15560 | 15560 | 0 |
| 383 | 20240111 | 120900 | 1010452520 | 15560 | 15590 | 15590 | 15560 | 398 |
| 384 | 20240111 | 120800 | 1004255630 | 15580 | 15580 | 15580 | 15580 | 6 |
| 385 | 20240111 | 120700 | 1004162150 | 15560 | 15550 | 15580 | 15550 | 269 |
| 386 | 20240111 | 120600 | 999977400 | 15550 | 15540 | 15550 | 15540 | 103 |
| 387 | 20240111 | 120500 | 998376550 | 15550 | 15550 | 15550 | 15550 | 194 |
| 388 | 20240111 | 120400 | 995359850 | 15550 | 15550 | 15550 | 15550 | 31 |
| 389 | 20240111 | 120300 | 994877800 | 15540 | 15540 | 15540 | 15540 | 57 |
| 390 | 20240111 | 120200 | 993992020 | 15530 | 15530 | 15530 | 15530 | 78 |
| 391 | 20240111 | 120100 | 992780680 | 15530 | 15530 | 15530 | 15530 | 0 |
| 392 | 20240111 | 120000 | 992780680 | 15530 | 15530 | 15530 | 15530 | 0 |
| 393 | 20240111 | 115900 | 992780680 | 15530 | 15530 | 15530 | 15530 | 4 |
| 394 | 20240111 | 115800 | 992718560 | 15530 | 15530 | 15530 | 15530 | 26 |
| 395 | 20240111 | 115700 | 992314780 | 15530 | 15530 | 15530 | 15530 | 4 |
| 396 | 20240111 | 115600 | 992252660 | 15550 | 15550 | 15550 | 15550 | 3 |
| 397 | 20240111 | 115500 | 992206010 | 15530 | 15530 | 15530 | 15530 | 204 |
| 398 | 20240111 | 115400 | 989037890 | 15530 | 15530 | 15530 | 15530 | 54 |
| 399 | 20240111 | 115300 | 988199270 | 15530 | 15530 | 15530 | 15530 | 4 |
| 400 | 20240111 | 115200 | 988137150 | 15540 | 15550 | 15550 | 15540 | 483 |
| 401 | 20240111 | 115100 | 980629530 | 15550 | 15590 | 15590 | 15550 | 37 |
| 402 | 20240111 | 115000 | 980054140 | 15550 | 15550 | 15560 | 15550 | 250 |
| 403 | 20240111 | 114900 | 976166530 | 15550 | 15550 | 15580 | 15550 | 269 |
| 404 | 20240111 | 114800 | 971981560 | 15540 | 15550 | 15550 | 15540 | 9 |
| 405 | 20240111 | 114700 | 971841650 | 15550 | 15540 | 15550 | 15540 | 24 |
| 406 | 20240111 | 114600 | 971468520 | 15540 | 15540 | 15540 | 15540 | 521 |
| 407 | 20240111 | 114500 | 963372180 | 15560 | 15560 | 15560 | 15560 | 100 |
| 408 | 20240111 | 114400 | 961816180 | 15540 | 15540 | 15540 | 15500 | 1345 |
| 409 | 20240111 | 114300 | 940943930 | 15540 | 15550 | 15550 | 15540 | 1157 |
| 410 | 20240111 | 114200 | 922957580 | 15560 | 15560 | 15560 | 15560 | 92 |
| 411 | 20240111 | 114100 | 921526060 | 15560 | 15570 | 15570 | 15560 | 10 |
| 412 | 20240111 | 114000 | 921370400 | 15570 | 15560 | 15570 | 15550 | 610 |
| 413 | 20240111 | 113900 | 911880580 | 15570 | 15570 | 15570 | 15560 | 684 |
| 414 | 20240111 | 113800 | 901236740 | 15570 | 15570 | 15570 | 15570 | 126 |
| 415 | 20240111 | 113700 | 899274920 | 15560 | 15590 | 15590 | 15560 | 423 |
| 416 | 20240111 | 113600 | 892689510 | 15580 | 15590 | 15590 | 15580 | 576 |
| 417 | 20240111 | 113500 | 883712660 | 15590 | 15570 | 15590 | 15570 | 164 |
| 418 | 20240111 | 113400 | 881158500 | 15560 | 15590 | 15590 | 15560 | 1072 |
| 419 | 20240111 | 113300 | 864467470 | 15580 | 15590 | 15590 | 15580 | 245 |
| 420 | 20240111 | 113200 | 860650080 | 15580 | 15590 | 15590 | 15580 | 38 |
| 421 | 20240111 | 113100 | 860057720 | 15590 | 15590 | 15590 | 15580 | 146 |
| 422 | 20240111 | 113000 | 857782380 | 15590 | 15590 | 15590 | 15580 | 545 |
| 423 | 20240111 | 112900 | 849285870 | 15590 | 15590 | 15590 | 15590 | 0 |
| 424 | 20240111 | 112800 | 849285870 | 15590 | 15590 | 15590 | 15590 | 222 |
| 425 | 20240111 | 112700 | 845824890 | 15600 | 15590 | 15600 | 15590 | 41 |
| 426 | 20240111 | 112600 | 845185690 | 15600 | 15600 | 15630 | 15590 | 288 |
| 427 | 20240111 | 112500 | 840692770 | 15600 | 15620 | 15630 | 15600 | 767 |
| 428 | 20240111 | 112400 | 828717320 | 15630 | 15630 | 15630 | 15630 | 625 |
| 429 | 20240111 | 112300 | 818948570 | 15630 | 15660 | 15660 | 15630 | 5 |
| 430 | 20240111 | 112200 | 818870390 | 15660 | 15630 | 15660 | 15630 | 177 |
| 431 | 20240111 | 112100 | 816102540 | 15630 | 15640 | 15640 | 15630 | 10 |
| 432 | 20240111 | 112000 | 815946170 | 15640 | 15640 | 15640 | 15640 | 20 |
| 433 | 20240111 | 111900 | 815633370 | 15640 | 15660 | 15660 | 15640 | 325 |
| 434 | 20240111 | 111800 | 810544430 | 15680 | 15680 | 15680 | 15680 | 0 |
| 435 | 20240111 | 111700 | 810544430 | 15680 | 15680 | 15680 | 15680 | 101 |
| 436 | 20240111 | 111600 | 808960750 | 15660 | 15660 | 15660 | 15660 | 97 |
| 437 | 20240111 | 111500 | 807441730 | 15680 | 15680 | 15680 | 15680 | 15 |
| 438 | 20240111 | 111400 | 807206530 | 15680 | 15630 | 15680 | 15630 | 345 |
| 439 | 20240111 | 111300 | 801806510 | 15640 | 15640 | 15640 | 15640 | 0 |
| 440 | 20240111 | 111200 | 801806510 | 15640 | 15640 | 15660 | 15640 | 81 |
| 441 | 20240111 | 111100 | 800539270 | 15670 | 15680 | 15680 | 15670 | 291 |
| 442 | 20240111 | 111000 | 795976580 | 15640 | 15640 | 15640 | 15640 | 507 |
| 443 | 20240111 | 110900 | 788047100 | 15640 | 15670 | 15680 | 15640 | 128 |
| 444 | 20240111 | 110800 | 786040430 | 15650 | 15650 | 15650 | 15650 | 0 |
| 445 | 20240111 | 110700 | 786040430 | 15650 | 15670 | 15670 | 15640 | 31 |
| 446 | 20240111 | 110600 | 785555220 | 15670 | 15670 | 15670 | 15650 | 117 |
| 447 | 20240111 | 110500 | 783722340 | 15660 | 15640 | 15660 | 15630 | 519 |
| 448 | 20240111 | 110400 | 775606400 | 15640 | 15650 | 15660 | 15640 | 90 |
| 449 | 20240111 | 110300 | 774198370 | 15660 | 15630 | 15660 | 15630 | 5 |
| 450 | 20240111 | 110200 | 774120190 | 15630 | 15640 | 15640 | 15630 | 576 |
| 451 | 20240111 | 110100 | 765116930 | 15650 | 15660 | 15660 | 15650 | 158 |
| 452 | 20240111 | 110000 | 762643620 | 15650 | 15650 | 15650 | 15650 | 26 |
| 453 | 20240111 | 105900 | 762236720 | 15650 | 15630 | 15650 | 15630 | 283 |
| 454 | 20240111 | 105800 | 757810380 | 15640 | 15640 | 15640 | 15630 | 9 |
| 455 | 20240111 | 105700 | 757669660 | 15640 | 15650 | 15650 | 15640 | 391 |
| 456 | 20240111 | 105600 | 751553900 | 15650 | 15680 | 15680 | 15650 | 537 |
| 457 | 20240111 | 105500 | 743142100 | 15680 | 15650 | 15690 | 15650 | 193 |
| 458 | 20240111 | 105400 | 740117050 | 15680 | 15680 | 15680 | 15680 | 50 |
| 459 | 20240111 | 105300 | 739333050 | 15680 | 15640 | 15680 | 15640 | 142 |
| 460 | 20240111 | 105200 | 737111690 | 15640 | 15640 | 15640 | 15640 | 0 |
| 461 | 20240111 | 105100 | 737111690 | 15640 | 15680 | 15680 | 15640 | 1015 |
| 462 | 20240111 | 105000 | 721224030 | 15680 | 15680 | 15680 | 15680 | 2 |
| 463 | 20240111 | 104900 | 721192670 | 15680 | 15650 | 15680 | 15650 | 137 |
| 464 | 20240111 | 104800 | 719047630 | 15650 | 15690 | 15690 | 15650 | 140 |
| 465 | 20240111 | 104700 | 716852630 | 15650 | 15680 | 15680 | 15640 | 614 |
| 466 | 20240111 | 104600 | 707246860 | 15680 | 15660 | 15680 | 15660 | 25 |
| 467 | 20240111 | 104500 | 706855140 | 15660 | 15660 | 15670 | 15660 | 173 |
| 468 | 20240111 | 104400 | 704145150 | 15660 | 15660 | 15660 | 15660 | 7 |
| 469 | 20240111 | 104300 | 704035530 | 15680 | 15680 | 15700 | 15680 | 368 |
| 470 | 20240111 | 104200 | 698260060 | 15690 | 15680 | 15690 | 15640 | 39 |
| 471 | 20240111 | 104100 | 697648690 | 15640 | 15640 | 15690 | 15640 | 109 |
| 472 | 20240111 | 104000 | 695943530 | 15640 | 15650 | 15660 | 15640 | 450 |
| 473 | 20240111 | 103900 | 688899950 | 15660 | 15660 | 15660 | 15660 | 0 |
| 474 | 20240111 | 103800 | 688899950 | 15660 | 15650 | 15660 | 15650 | 298 |
| 475 | 20240111 | 103700 | 684234410 | 15650 | 15670 | 15670 | 15650 | 604 |
| 476 | 20240111 | 103600 | 674778580 | 15670 | 15670 | 15670 | 15670 | 296 |
| 477 | 20240111 | 103500 | 670140260 | 15670 | 15700 | 15700 | 15670 | 16 |
| 478 | 20240111 | 103400 | 669889180 | 15680 | 15690 | 15690 | 15680 | 154 |
| 479 | 20240111 | 103300 | 667473240 | 15680 | 15700 | 15730 | 15680 | 498 |
| 480 | 20240111 | 103200 | 659653480 | 15690 | 15680 | 15690 | 15680 | 202 |
| 481 | 20240111 | 103100 | 656486020 | 15660 | 15670 | 15670 | 15660 | 74 |
| 482 | 20240111 | 103000 | 655326480 | 15700 | 15710 | 15710 | 15680 | 73 |
| 483 | 20240111 | 102900 | 654180740 | 15700 | 15680 | 15700 | 15670 | 354 |
| 484 | 20240111 | 102800 | 648630490 | 15680 | 15690 | 15720 | 15680 | 34 |
| 485 | 20240111 | 102700 | 648097030 | 15720 | 15710 | 15720 | 15710 | 22 |
| 486 | 20240111 | 102600 | 647751260 | 15710 | 15670 | 15710 | 15670 | 365 |
| 487 | 20240111 | 102500 | 642025650 | 15670 | 15720 | 15720 | 15670 | 1107 |
| 488 | 20240111 | 102400 | 624649250 | 15720 | 15730 | 15730 | 15720 | 7 |
| 489 | 20240111 | 102300 | 624539180 | 15730 | 15750 | 15750 | 15730 | 167 |
| 490 | 20240111 | 102200 | 621911750 | 15740 | 15730 | 15740 | 15730 | 157 |
| 491 | 20240111 | 102100 | 619441600 | 15740 | 15740 | 15740 | 15740 | 5 |
| 492 | 20240111 | 102000 | 619362900 | 15740 | 15710 | 15740 | 15710 | 1936 |
| 493 | 20240111 | 101900 | 588924340 | 15700 | 15710 | 15710 | 15700 | 754 |
| 494 | 20240111 | 101800 | 577083660 | 15710 | 15710 | 15710 | 15710 | 5 |
| 495 | 20240111 | 101700 | 577005110 | 15710 | 15710 | 15710 | 15710 | 38 |
| 496 | 20240111 | 101600 | 576408130 | 15720 | 15720 | 15720 | 15720 | 291 |
| 497 | 20240111 | 101500 | 571833610 | 15720 | 15720 | 15720 | 15720 | 9 |
| 498 | 20240111 | 101400 | 571692130 | 15730 | 15730 | 15730 | 15730 | 14 |
| 499 | 20240111 | 101300 | 571471910 | 15740 | 15670 | 15740 | 15670 | 5 |
| 500 | 20240111 | 101200 | 571393490 | 15740 | 15710 | 15740 | 15670 | 2326 |
| 501 | 20240111 | 101100 | 534921410 | 15710 | 15730 | 15730 | 15710 | 250 |
| 502 | 20240111 | 101000 | 530990930 | 15720 | 15730 | 15730 | 15720 | 16 |
| 503 | 20240111 | 100900 | 530739290 | 15720 | 15740 | 15740 | 15720 | 540 |
| 504 | 20240111 | 100800 | 522242780 | 15740 | 15740 | 15740 | 15740 | 4 |
| 505 | 20240111 | 100700 | 522179820 | 15740 | 15740 | 15740 | 15740 | 0 |
| 506 | 20240111 | 100600 | 522179820 | 15740 | 15750 | 15750 | 15740 | 298 |
| 507 | 20240111 | 100500 | 517486340 | 15750 | 15730 | 15750 | 15730 | 340 |
| 508 | 20240111 | 100400 | 512137930 | 15730 | 15720 | 15730 | 15720 | 425 |
| 509 | 20240111 | 100300 | 505455980 | 15730 | 15720 | 15730 | 15720 | 155 |
| 510 | 20240111 | 100200 | 503018830 | 15750 | 15770 | 15770 | 15720 | 2527 |
| 511 | 20240111 | 100100 | 463250980 | 15750 | 15760 | 15760 | 15740 | 128 |
| 512 | 20240111 | 100000 | 461234910 | 15770 | 15740 | 15770 | 15740 | 280 |
| 513 | 20240111 | 095900 | 456819450 | 15740 | 15780 | 15780 | 15740 | 97 |
| 514 | 20240111 | 095800 | 455290990 | 15780 | 15780 | 15780 | 15780 | 63 |
| 515 | 20240111 | 095700 | 454296850 | 15770 | 15760 | 15780 | 15750 | 696 |
| 516 | 20240111 | 095600 | 443317960 | 15760 | 15750 | 15760 | 15750 | 209 |
| 517 | 20240111 | 095500 | 440026080 | 15740 | 15750 | 15750 | 15740 | 342 |
| 518 | 20240111 | 095400 | 434640800 | 15750 | 15740 | 15750 | 15740 | 69 |
| 519 | 20240111 | 095300 | 433554320 | 15740 | 15750 | 15750 | 15740 | 11 |
| 520 | 20240111 | 095200 | 433381080 | 15730 | 15730 | 15730 | 15730 | 3 |
| 521 | 20240111 | 095100 | 433333890 | 15750 | 15750 | 15750 | 15730 | 163 |
| 522 | 20240111 | 095000 | 430768000 | 15760 | 15770 | 15770 | 15760 | 727 |
| 523 | 20240111 | 094900 | 419306990 | 15780 | 15730 | 15780 | 15730 | 1270 |
| 524 | 20240111 | 094800 | 399297120 | 15730 | 15730 | 15730 | 15730 | 50 |
| 525 | 20240111 | 094700 | 398510620 | 15720 | 15730 | 15730 | 15720 | 16 |
| 526 | 20240111 | 094600 | 398258950 | 15730 | 15750 | 15750 | 15730 | 411 |
| 527 | 20240111 | 094500 | 391791680 | 15760 | 15770 | 15770 | 15760 | 63 |
| 528 | 20240111 | 094400 | 390798650 | 15770 | 15750 | 15770 | 15740 | 768 |
| 529 | 20240111 | 094300 | 378696010 | 15760 | 15730 | 15760 | 15730 | 613 |
| 530 | 20240111 | 094200 | 369041550 | 15720 | 15720 | 15720 | 15720 | 566 |
| 531 | 20240111 | 094100 | 360144030 | 15740 | 15750 | 15750 | 15740 | 891 |
| 532 | 20240111 | 094000 | 346115490 | 15740 | 15720 | 15740 | 15720 | 427 |
| 533 | 20240111 | 093900 | 339394990 | 15720 | 15740 | 15740 | 15720 | 351 |
| 534 | 20240111 | 093800 | 333873070 | 15740 | 15750 | 15750 | 15740 | 60 |
| 535 | 20240111 | 093700 | 332928310 | 15740 | 15750 | 15760 | 15730 | 555 |
| 536 | 20240111 | 093600 | 324187110 | 15730 | 15750 | 15760 | 15730 | 686 |
| 537 | 20240111 | 093500 | 313380530 | 15760 | 15760 | 15770 | 15760 | 188 |
| 538 | 20240111 | 093400 | 310417600 | 15760 | 15720 | 15760 | 15720 | 846 |
| 539 | 20240111 | 093300 | 297095620 | 15720 | 15730 | 15740 | 15720 | 306 |
| 540 | 20240111 | 093200 | 292282090 | 15730 | 15730 | 15740 | 15730 | 295 |
| 541 | 20240111 | 093100 | 287641290 | 15730 | 15740 | 15750 | 15730 | 1175 |
| 542 | 20240111 | 093000 | 269145550 | 15750 | 15730 | 15760 | 15730 | 395 |
| 543 | 20240111 | 092900 | 262927720 | 15730 | 15770 | 15770 | 15730 | 45 |
| 544 | 20240111 | 092800 | 262218250 | 15760 | 15700 | 15760 | 15700 | 2297 |
| 545 | 20240111 | 092700 | 226105830 | 15700 | 15680 | 15700 | 15680 | 157 |
| 546 | 20240111 | 092600 | 223641170 | 15680 | 15630 | 15680 | 15630 | 1187 |
| 547 | 20240111 | 092500 | 205059320 | 15630 | 15650 | 15650 | 15630 | 280 |
| 548 | 20240111 | 092400 | 200679380 | 15650 | 15650 | 15650 | 15650 | 549 |
| 549 | 20240111 | 092300 | 192087530 | 15670 | 15650 | 15670 | 15650 | 243 |
| 550 | 20240111 | 092200 | 188283010 | 15650 | 15610 | 15650 | 15600 | 2057 |
| 551 | 20240111 | 092100 | 156147150 | 15610 | 15610 | 15610 | 15610 | 427 |
| 552 | 20240111 | 092000 | 149481680 | 15580 | 15620 | 15620 | 15580 | 72 |
| 553 | 20240111 | 091900 | 148357840 | 15620 | 15610 | 15620 | 15610 | 1041 |
| 554 | 20240111 | 091800 | 132097610 | 15550 | 15550 | 15550 | 15550 | 142 |
| 555 | 20240111 | 091700 | 129889510 | 15550 | 15590 | 15590 | 15550 | 470 |
| 556 | 20240111 | 091600 | 122576480 | 15620 | 15570 | 15620 | 15570 | 75 |
| 557 | 20240111 | 091500 | 121405180 | 15620 | 15560 | 15620 | 15560 | 57 |
| 558 | 20240111 | 091400 | 120516040 | 15550 | 15570 | 15630 | 15550 | 1320 |
| 559 | 20240111 | 091300 | 99961270 | 15560 | 15570 | 15610 | 15560 | 65 |
| 560 | 20240111 | 091200 | 98948750 | 15610 | 15620 | 15620 | 15610 | 23 |
| 561 | 20240111 | 091100 | 98589540 | 15630 | 15560 | 15630 | 15550 | 31 |
| 562 | 20240111 | 091000 | 98106380 | 15640 | 15590 | 15640 | 15530 | 1285 |
| 563 | 20240111 | 090900 | 78082510 | 15600 | 15590 | 15620 | 15590 | 134 |
| 564 | 20240111 | 090800 | 75992850 | 15600 | 15620 | 15640 | 15600 | 992 |
| 565 | 20240111 | 090700 | 60508630 | 15620 | 15600 | 15620 | 15600 | 99 |
| 566 | 20240111 | 090600 | 58963370 | 15600 | 15610 | 15610 | 15600 | 77 |
| 567 | 20240111 | 090500 | 57761890 | 15600 | 15640 | 15640 | 15600 | 856 |
| 568 | 20240111 | 090400 | 44392290 | 15640 | 15640 | 15670 | 15640 | 32 |
| 569 | 20240111 | 090300 | 43891120 | 15680 | 15640 | 15680 | 15640 | 99 |
| 570 | 20240111 | 090200 | 42340160 | 15670 | 15740 | 15750 | 15670 | 504 |
| 571 | 20240111 | 090100 | 34428370 | 15750 | 15780 | 15780 | 15740 | 188 |
| 572 | 20240111 | 090000 | 31465650 | 15780 | 15690 | 15790 | 15640 | 2001 |