32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 190500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 3 | 20240109 | 190400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20240109 | 190300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20240109 | 190200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20240109 | 190100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20240109 | 190000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20240109 | 185900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20240109 | 185800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20240109 | 185700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20240109 | 185600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20240109 | 185500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20240109 | 185400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20240109 | 185300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20240109 | 185200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20240109 | 185100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20240109 | 185000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20240109 | 184900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20240109 | 184800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20240109 | 184700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20240109 | 184600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20240109 | 184500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20240109 | 184400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20240109 | 184300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20240109 | 184200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20240109 | 184100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20240109 | 184000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20240109 | 183900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20240109 | 183800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20240109 | 183700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20240109 | 183600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20240109 | 183500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 33 | 20240109 | 183400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20240109 | 183300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20240109 | 183200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20240109 | 183100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20240109 | 183000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20240109 | 182900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20240109 | 182800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20240109 | 182700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20240109 | 182600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20240109 | 182500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20240109 | 182400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20240109 | 182300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20240109 | 182200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20240109 | 182100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20240109 | 182000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20240109 | 181900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20240109 | 181800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20240109 | 181700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20240109 | 181600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20240109 | 181500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20240109 | 181400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20240109 | 181300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20240109 | 181200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20240109 | 181100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20240109 | 181000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20240109 | 180900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20240109 | 180800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20240109 | 180700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20240109 | 180600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20240109 | 180500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 63 | 20240109 | 180400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20240109 | 180300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20240109 | 180200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20240109 | 180100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20240109 | 180000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20240109 | 175900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20240109 | 175800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20240109 | 175700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20240109 | 175600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20240109 | 175500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20240109 | 175400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20240109 | 175300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20240109 | 175200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20240109 | 175100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20240109 | 175000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20240109 | 174900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20240109 | 174800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20240109 | 174700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20240109 | 174600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20240109 | 174500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20240109 | 174400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20240109 | 174300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20240109 | 174200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20240109 | 174100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20240109 | 174000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20240109 | 173900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20240109 | 173800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20240109 | 173700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20240109 | 173600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20240109 | 173500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 93 | 20240109 | 173400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20240109 | 173300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20240109 | 173200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20240109 | 173100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20240109 | 173000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20240109 | 172900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20240109 | 172800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20240109 | 172700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20240109 | 172600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20240109 | 172500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20240109 | 172400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20240109 | 172300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20240109 | 172200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20240109 | 172100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20240109 | 172000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20240109 | 171900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20240109 | 171800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20240109 | 171700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20240109 | 171600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20240109 | 171500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20240109 | 171400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20240109 | 171300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20240109 | 171200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20240109 | 171100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20240109 | 171000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20240109 | 170900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20240109 | 170800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20240109 | 170700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20240109 | 170600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20240109 | 170500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 123 | 20240109 | 170400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20240109 | 170300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20240109 | 170200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20240109 | 170100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20240109 | 170000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20240109 | 165900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20240109 | 165800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20240109 | 165700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20240109 | 165600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20240109 | 165500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20240109 | 165400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20240109 | 165300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20240109 | 165200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20240109 | 165100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20240109 | 165000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20240109 | 164900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20240109 | 164800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20240109 | 164700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20240109 | 164600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20240109 | 164500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20240109 | 164400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20240109 | 164300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20240109 | 164200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20240109 | 164100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20240109 | 164000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20240109 | 163900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20240109 | 163800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20240109 | 163700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20240109 | 163600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20240109 | 163500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 153 | 20240109 | 163400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20240109 | 163300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20240109 | 163200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20240109 | 163100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20240109 | 163000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20240109 | 162900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20240109 | 162800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20240109 | 162700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20240109 | 162600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20240109 | 162500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20240109 | 162400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20240109 | 162300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20240109 | 162200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20240109 | 162100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20240109 | 162000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20240109 | 161900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20240109 | 161800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20240109 | 161700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20240109 | 161600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20240109 | 161500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20240109 | 161400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20240109 | 161300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20240109 | 161200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20240109 | 161100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20240109 | 161000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20240109 | 160900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20240109 | 160800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20240109 | 160700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20240109 | 160600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20240109 | 160500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 183 | 20240109 | 160400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20240109 | 160300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20240109 | 160200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20240109 | 160100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20240109 | 160000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20240109 | 155900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20240109 | 155800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20240109 | 155700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20240109 | 155600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20240109 | 155500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20240109 | 155400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20240109 | 155300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 195 | 20240109 | 155200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 196 | 20240109 | 155100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 197 | 20240109 | 155000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 198 | 20240109 | 154900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 199 | 20240109 | 154800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 200 | 20240109 | 154700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 201 | 20240109 | 154600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 202 | 20240109 | 154500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 203 | 20240109 | 154400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 204 | 20240109 | 154300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 205 | 20240109 | 154200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 206 | 20240109 | 154100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 207 | 20240109 | 154000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 208 | 20240109 | 153900 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 209 | 20240109 | 153800 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 210 | 20240109 | 153700 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 211 | 20240109 | 153600 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 212 | 20240109 | 153500 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 213 | 20240109 | 153400 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 214 | 20240109 | 153300 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 215 | 20240109 | 153200 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 216 | 20240109 | 153100 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 0 |
| 217 | 20240109 | 153000 | 1621556190 | 13560 | 13560 | 13560 | 13560 | 1579 |
| 218 | 20240109 | 152900 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 219 | 20240109 | 152800 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 220 | 20240109 | 152700 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 221 | 20240109 | 152600 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 222 | 20240109 | 152500 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 223 | 20240109 | 152400 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 224 | 20240109 | 152300 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 225 | 20240109 | 152200 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 226 | 20240109 | 152100 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 227 | 20240109 | 152000 | 1600144950 | 13530 | 13530 | 13530 | 13530 | 0 |
| 228 | 20240109 | 151900 | 1600144950 | 13530 | 13520 | 13540 | 13520 | 198 |
| 229 | 20240109 | 151800 | 1597467450 | 13530 | 13540 | 13540 | 13530 | 108 |
| 230 | 20240109 | 151700 | 1596005210 | 13520 | 13520 | 13530 | 13520 | 250 |
| 231 | 20240109 | 151600 | 1592623100 | 13520 | 13520 | 13520 | 13520 | 2 |
| 232 | 20240109 | 151500 | 1592596060 | 13510 | 13530 | 13540 | 13510 | 104 |
| 233 | 20240109 | 151400 | 1591190780 | 13520 | 13520 | 13520 | 13520 | 101 |
| 234 | 20240109 | 151300 | 1589825260 | 13520 | 13510 | 13520 | 13510 | 712 |
| 235 | 20240109 | 151200 | 1580199030 | 13520 | 13540 | 13550 | 13520 | 329 |
| 236 | 20240109 | 151100 | 1575750350 | 13540 | 13540 | 13540 | 13540 | 131 |
| 237 | 20240109 | 151000 | 1573976610 | 13520 | 13530 | 13530 | 13520 | 107 |
| 238 | 20240109 | 150900 | 1572528960 | 13530 | 13530 | 13530 | 13530 | 110 |
| 239 | 20240109 | 150800 | 1571040660 | 13550 | 13530 | 13550 | 13520 | 892 |
| 240 | 20240109 | 150700 | 1558976370 | 13530 | 13530 | 13530 | 13520 | 426 |
| 241 | 20240109 | 150600 | 1553213030 | 13520 | 13520 | 13520 | 13510 | 254 |
| 242 | 20240109 | 150500 | 1549778960 | 13530 | 13530 | 13530 | 13530 | 502 |
| 243 | 20240109 | 150400 | 1542986900 | 13530 | 13530 | 13530 | 13530 | 2 |
| 244 | 20240109 | 150300 | 1542959840 | 13550 | 13550 | 13550 | 13530 | 204 |
| 245 | 20240109 | 150200 | 1540196650 | 13540 | 13510 | 13540 | 13510 | 127 |
| 246 | 20240109 | 150100 | 1538477120 | 13510 | 13510 | 13510 | 13510 | 1 |
| 247 | 20240109 | 150000 | 1538463610 | 13540 | 13540 | 13540 | 13540 | 53 |
| 248 | 20240109 | 145900 | 1537745990 | 13510 | 13500 | 13510 | 13500 | 54 |
| 249 | 20240109 | 145800 | 1537016460 | 13500 | 13530 | 13540 | 13500 | 105 |
| 250 | 20240109 | 145700 | 1535595310 | 13540 | 13510 | 13540 | 13500 | 451 |
| 251 | 20240109 | 145600 | 1529497830 | 13510 | 13510 | 13510 | 13510 | 2 |
| 252 | 20240109 | 145500 | 1529470810 | 13510 | 13510 | 13510 | 13510 | 1 |
| 253 | 20240109 | 145400 | 1529457300 | 13510 | 13500 | 13530 | 13500 | 263 |
| 254 | 20240109 | 145300 | 1525902740 | 13500 | 13530 | 13530 | 13500 | 101 |
| 255 | 20240109 | 145200 | 1524537650 | 13500 | 13500 | 13530 | 13500 | 306 |
| 256 | 20240109 | 145100 | 1520399170 | 13500 | 13500 | 13500 | 13490 | 397 |
| 257 | 20240109 | 145000 | 1515039680 | 13490 | 13490 | 13490 | 13490 | 3 |
| 258 | 20240109 | 144900 | 1514999210 | 13490 | 13490 | 13490 | 13490 | 37 |
| 259 | 20240109 | 144800 | 1514500080 | 13530 | 13490 | 13530 | 13490 | 179 |
| 260 | 20240109 | 144700 | 1512083250 | 13490 | 13490 | 13490 | 13490 | 3 |
| 261 | 20240109 | 144600 | 1512042780 | 13490 | 13490 | 13490 | 13490 | 42 |
| 262 | 20240109 | 144500 | 1511476200 | 13490 | 13490 | 13490 | 13490 | 47 |
| 263 | 20240109 | 144400 | 1510842170 | 13500 | 13500 | 13500 | 13490 | 944 |
| 264 | 20240109 | 144300 | 1498102660 | 13500 | 13520 | 13520 | 13500 | 985 |
| 265 | 20240109 | 144200 | 1484803530 | 13520 | 13530 | 13530 | 13520 | 72 |
| 266 | 20240109 | 144100 | 1483829380 | 13530 | 13510 | 13530 | 13510 | 64 |
| 267 | 20240109 | 144000 | 1482963500 | 13510 | 13510 | 13510 | 13510 | 38 |
| 268 | 20240109 | 143900 | 1482450120 | 13510 | 13510 | 13510 | 13510 | 3 |
| 269 | 20240109 | 143800 | 1482409590 | 13500 | 13500 | 13500 | 13500 | 34 |
| 270 | 20240109 | 143700 | 1481950590 | 13500 | 13530 | 13530 | 13500 | 1511 |
| 271 | 20240109 | 143600 | 1461524720 | 13530 | 13530 | 13530 | 13530 | 2 |
| 272 | 20240109 | 143500 | 1461497660 | 13530 | 13550 | 13550 | 13530 | 663 |
| 273 | 20240109 | 143400 | 1452519170 | 13550 | 13550 | 13560 | 13550 | 36 |
| 274 | 20240109 | 143300 | 1452031070 | 13550 | 13550 | 13550 | 13550 | 69 |
| 275 | 20240109 | 143200 | 1451096120 | 13550 | 13550 | 13550 | 13550 | 67 |
| 276 | 20240109 | 143100 | 1450188270 | 13550 | 13550 | 13550 | 13550 | 21 |
| 277 | 20240109 | 143000 | 1449903720 | 13550 | 13560 | 13560 | 13550 | 103 |
| 278 | 20240109 | 142900 | 1448507530 | 13560 | 13560 | 13560 | 13550 | 203 |
| 279 | 20240109 | 142800 | 1445756860 | 13550 | 13550 | 13550 | 13550 | 50 |
| 280 | 20240109 | 142700 | 1445079360 | 13550 | 13550 | 13560 | 13550 | 92 |
| 281 | 20240109 | 142600 | 1443832750 | 13550 | 13550 | 13550 | 13550 | 147 |
| 282 | 20240109 | 142500 | 1441840900 | 13570 | 13550 | 13570 | 13550 | 16 |
| 283 | 20240109 | 142400 | 1441623890 | 13550 | 13550 | 13550 | 13550 | 1 |
| 284 | 20240109 | 142300 | 1441610340 | 13550 | 13550 | 13550 | 13550 | 61 |
| 285 | 20240109 | 142200 | 1440783790 | 13550 | 13550 | 13550 | 13550 | 3 |
| 286 | 20240109 | 142100 | 1440743140 | 13550 | 13540 | 13550 | 13540 | 26 |
| 287 | 20240109 | 142000 | 1440390850 | 13550 | 13540 | 13550 | 13540 | 147 |
| 288 | 20240109 | 141900 | 1438399530 | 13540 | 13540 | 13540 | 13540 | 52 |
| 289 | 20240109 | 141800 | 1437695450 | 13540 | 13540 | 13540 | 13540 | 2 |
| 290 | 20240109 | 141700 | 1437668370 | 13540 | 13550 | 13570 | 13540 | 6 |
| 291 | 20240109 | 141600 | 1437587020 | 13550 | 13540 | 13550 | 13540 | 163 |
| 292 | 20240109 | 141500 | 1435379990 | 13550 | 13550 | 13550 | 13540 | 293 |
| 293 | 20240109 | 141400 | 1431409850 | 13550 | 13550 | 13550 | 13550 | 1 |
| 294 | 20240109 | 141300 | 1431396300 | 13550 | 13550 | 13600 | 13550 | 293 |
| 295 | 20240109 | 141200 | 1427425570 | 13540 | 13500 | 13540 | 13500 | 309 |
| 296 | 20240109 | 141100 | 1423242970 | 13500 | 13500 | 13500 | 13500 | 31 |
| 297 | 20240109 | 141000 | 1422824470 | 13500 | 13510 | 13510 | 13500 | 479 |
| 298 | 20240109 | 140900 | 1416357050 | 13510 | 13510 | 13510 | 13510 | 601 |
| 299 | 20240109 | 140800 | 1408237540 | 13510 | 13520 | 13520 | 13510 | 303 |
| 300 | 20240109 | 140700 | 1404141000 | 13520 | 13520 | 13520 | 13520 | 51 |
| 301 | 20240109 | 140600 | 1403451480 | 13510 | 13500 | 13510 | 13500 | 116 |
| 302 | 20240109 | 140500 | 1401885470 | 13500 | 13500 | 13500 | 13500 | 32 |
| 303 | 20240109 | 140400 | 1401453470 | 13500 | 13500 | 13500 | 13500 | 6 |
| 304 | 20240109 | 140300 | 1401372470 | 13530 | 13530 | 13530 | 13530 | 124 |
| 305 | 20240109 | 140200 | 1399694750 | 13500 | 13500 | 13500 | 13500 | 2 |
| 306 | 20240109 | 140100 | 1399667750 | 13500 | 13500 | 13500 | 13500 | 1 |
| 307 | 20240109 | 140000 | 1399654250 | 13490 | 13500 | 13500 | 13490 | 88 |
| 308 | 20240109 | 135900 | 1398466260 | 13480 | 13520 | 13530 | 13480 | 385 |
| 309 | 20240109 | 135800 | 1393263810 | 13530 | 13520 | 13530 | 13520 | 93 |
| 310 | 20240109 | 135700 | 1392005540 | 13520 | 13520 | 13520 | 13520 | 53 |
| 311 | 20240109 | 135600 | 1391288980 | 13520 | 13520 | 13520 | 13520 | 0 |
| 312 | 20240109 | 135500 | 1391288980 | 13520 | 13520 | 13530 | 13520 | 157 |
| 313 | 20240109 | 135400 | 1389165840 | 13520 | 13530 | 13530 | 13520 | 260 |
| 314 | 20240109 | 135300 | 1385650620 | 13530 | 13530 | 13530 | 13530 | 0 |
| 315 | 20240109 | 135200 | 1385650620 | 13530 | 13500 | 13530 | 13500 | 244 |
| 316 | 20240109 | 135100 | 1382351660 | 13480 | 13500 | 13500 | 13480 | 556 |
| 317 | 20240109 | 135000 | 1374847980 | 13500 | 13500 | 13510 | 13500 | 468 |
| 318 | 20240109 | 134900 | 1368527910 | 13510 | 13510 | 13510 | 13510 | 270 |
| 319 | 20240109 | 134800 | 1364880210 | 13510 | 13510 | 13510 | 13510 | 0 |
| 320 | 20240109 | 134700 | 1364880210 | 13510 | 13500 | 13510 | 13500 | 11 |
| 321 | 20240109 | 134600 | 1364731670 | 13500 | 13510 | 13510 | 13500 | 124 |
| 322 | 20240109 | 134500 | 1363057340 | 13510 | 13510 | 13510 | 13510 | 35 |
| 323 | 20240109 | 134400 | 1362584490 | 13510 | 13510 | 13510 | 13510 | 0 |
| 324 | 20240109 | 134300 | 1362584490 | 13510 | 13500 | 13510 | 13500 | 3 |
| 325 | 20240109 | 134200 | 1362543980 | 13500 | 13500 | 13500 | 13500 | 0 |
| 326 | 20240109 | 134100 | 1362543980 | 13500 | 13500 | 13500 | 13500 | 134 |
| 327 | 20240109 | 134000 | 1360734980 | 13480 | 13490 | 13490 | 13480 | 128 |
| 328 | 20240109 | 133900 | 1359008660 | 13490 | 13490 | 13490 | 13490 | 1 |
| 329 | 20240109 | 133800 | 1358995170 | 13490 | 13480 | 13490 | 13480 | 28 |
| 330 | 20240109 | 133700 | 1358617720 | 13480 | 13490 | 13490 | 13480 | 209 |
| 331 | 20240109 | 133600 | 1355798320 | 13480 | 13480 | 13480 | 13480 | 33 |
| 332 | 20240109 | 133500 | 1355353480 | 13490 | 13500 | 13500 | 13490 | 86 |
| 333 | 20240109 | 133400 | 1354193220 | 13470 | 13500 | 13500 | 13470 | 502 |
| 334 | 20240109 | 133300 | 1347424310 | 13500 | 13500 | 13500 | 13500 | 796 |
| 335 | 20240109 | 133200 | 1336678310 | 13500 | 13500 | 13520 | 13500 | 1106 |
| 336 | 20240109 | 133100 | 1321744040 | 13500 | 13510 | 13510 | 13500 | 559 |
| 337 | 20240109 | 133000 | 1314196950 | 13500 | 13510 | 13510 | 13500 | 142 |
| 338 | 20240109 | 132900 | 1312278680 | 13530 | 13530 | 13530 | 13530 | 1 |
| 339 | 20240109 | 132800 | 1312265150 | 13500 | 13520 | 13520 | 13500 | 101 |
| 340 | 20240109 | 132700 | 1310901470 | 13510 | 13530 | 13530 | 13510 | 431 |
| 341 | 20240109 | 132600 | 1305072410 | 13530 | 13530 | 13530 | 13530 | 0 |
| 342 | 20240109 | 132500 | 1305072410 | 13530 | 13510 | 13530 | 13500 | 328 |
| 343 | 20240109 | 132400 | 1300642530 | 13510 | 13510 | 13510 | 13500 | 737 |
| 344 | 20240109 | 132300 | 1290691160 | 13520 | 13520 | 13520 | 13520 | 40 |
| 345 | 20240109 | 132200 | 1290150360 | 13530 | 13530 | 13530 | 13530 | 527 |
| 346 | 20240109 | 132100 | 1283020050 | 13540 | 13540 | 13540 | 13530 | 45 |
| 347 | 20240109 | 132000 | 1282411050 | 13540 | 13540 | 13540 | 13540 | 116 |
| 348 | 20240109 | 131900 | 1280840410 | 13540 | 13540 | 13540 | 13540 | 7 |
| 349 | 20240109 | 131800 | 1280745630 | 13540 | 13540 | 13540 | 13540 | 132 |
| 350 | 20240109 | 131700 | 1278958350 | 13540 | 13550 | 13550 | 13540 | 500 |
| 351 | 20240109 | 131600 | 1272186350 | 13550 | 13550 | 13550 | 13550 | 6 |
| 352 | 20240109 | 131500 | 1272105050 | 13550 | 13550 | 13550 | 13550 | 53 |
| 353 | 20240109 | 131400 | 1271386900 | 13570 | 13570 | 13570 | 13570 | 0 |
| 354 | 20240109 | 131300 | 1271386900 | 13570 | 13570 | 13570 | 13570 | 0 |
| 355 | 20240109 | 131200 | 1271386900 | 13570 | 13560 | 13570 | 13540 | 647 |
| 356 | 20240109 | 131100 | 1262620230 | 13560 | 13560 | 13560 | 13560 | 33 |
| 357 | 20240109 | 131000 | 1262172750 | 13550 | 13550 | 13550 | 13550 | 3 |
| 358 | 20240109 | 130900 | 1262132100 | 13570 | 13600 | 13600 | 13570 | 147 |
| 359 | 20240109 | 130800 | 1260133880 | 13580 | 13580 | 13580 | 13580 | 27 |
| 360 | 20240109 | 130700 | 1259767220 | 13580 | 13570 | 13580 | 13570 | 24 |
| 361 | 20240109 | 130600 | 1259441320 | 13600 | 13600 | 13600 | 13600 | 53 |
| 362 | 20240109 | 130500 | 1258720520 | 13550 | 13550 | 13550 | 13550 | 0 |
| 363 | 20240109 | 130400 | 1258720520 | 13550 | 13550 | 13600 | 13550 | 321 |
| 364 | 20240109 | 130300 | 1254365970 | 13550 | 13590 | 13590 | 13550 | 118 |
| 365 | 20240109 | 130200 | 1252766990 | 13550 | 13560 | 13590 | 13550 | 86 |
| 366 | 20240109 | 130100 | 1251601130 | 13600 | 13540 | 13600 | 13540 | 10 |
| 367 | 20240109 | 130000 | 1251465190 | 13550 | 13570 | 13570 | 13550 | 573 |
| 368 | 20240109 | 125900 | 1243691670 | 13570 | 13580 | 13580 | 13570 | 329 |
| 369 | 20240109 | 125800 | 1239226950 | 13570 | 13570 | 13570 | 13570 | 48 |
| 370 | 20240109 | 125700 | 1238575590 | 13570 | 13600 | 13600 | 13570 | 47 |
| 371 | 20240109 | 125600 | 1237937060 | 13600 | 13600 | 13600 | 13600 | 0 |
| 372 | 20240109 | 125500 | 1237937060 | 13600 | 13530 | 13600 | 13530 | 426 |
| 373 | 20240109 | 125400 | 1232166130 | 13560 | 13540 | 13560 | 13540 | 377 |
| 374 | 20240109 | 125300 | 1227061400 | 13550 | 13550 | 13560 | 13550 | 153 |
| 375 | 20240109 | 125200 | 1224988040 | 13550 | 13550 | 13550 | 13550 | 319 |
| 376 | 20240109 | 125100 | 1220665590 | 13560 | 13550 | 13560 | 13550 | 23 |
| 377 | 20240109 | 125000 | 1220353740 | 13550 | 13550 | 13550 | 13550 | 132 |
| 378 | 20240109 | 124900 | 1218565140 | 13560 | 13570 | 13570 | 13560 | 714 |
| 379 | 20240109 | 124800 | 1208877980 | 13580 | 13590 | 13590 | 13580 | 571 |
| 380 | 20240109 | 124700 | 1201119340 | 13590 | 13600 | 13600 | 13590 | 912 |
| 381 | 20240109 | 124600 | 1188718340 | 13600 | 13600 | 13600 | 13600 | 259 |
| 382 | 20240109 | 124500 | 1185195940 | 13600 | 13610 | 13610 | 13600 | 300 |
| 383 | 20240109 | 124400 | 1181115300 | 13610 | 13610 | 13610 | 13610 | 148 |
| 384 | 20240109 | 124300 | 1179101020 | 13610 | 13620 | 13620 | 13610 | 110 |
| 385 | 20240109 | 124200 | 1177603910 | 13620 | 13610 | 13620 | 13610 | 83 |
| 386 | 20240109 | 124100 | 1176473790 | 13610 | 13610 | 13610 | 13610 | 31 |
| 387 | 20240109 | 124000 | 1176051880 | 13610 | 13610 | 13610 | 13610 | 3 |
| 388 | 20240109 | 123900 | 1176011050 | 13610 | 13610 | 13610 | 13610 | 28 |
| 389 | 20240109 | 123800 | 1175629970 | 13610 | 13620 | 13620 | 13610 | 362 |
| 390 | 20240109 | 123700 | 1170702630 | 13620 | 13630 | 13630 | 13620 | 31 |
| 391 | 20240109 | 123600 | 1170280110 | 13620 | 13640 | 13640 | 13620 | 92 |
| 392 | 20240109 | 123500 | 1169026430 | 13650 | 13650 | 13650 | 13650 | 9 |
| 393 | 20240109 | 123400 | 1168903580 | 13650 | 13640 | 13650 | 13640 | 24 |
| 394 | 20240109 | 123300 | 1168576020 | 13630 | 13630 | 13630 | 13630 | 0 |
| 395 | 20240109 | 123200 | 1168576020 | 13630 | 13650 | 13650 | 13630 | 256 |
| 396 | 20240109 | 123100 | 1165082640 | 13640 | 13620 | 13640 | 13620 | 515 |
| 397 | 20240109 | 123000 | 1158058160 | 13620 | 13630 | 13630 | 13620 | 356 |
| 398 | 20240109 | 122900 | 1153209390 | 13630 | 13640 | 13640 | 13630 | 291 |
| 399 | 20240109 | 122800 | 1149240500 | 13640 | 13640 | 13640 | 13640 | 356 |
| 400 | 20240109 | 122700 | 1144384660 | 13640 | 13640 | 13640 | 13640 | 38 |
| 401 | 20240109 | 122600 | 1143866340 | 13650 | 13650 | 13650 | 13650 | 117 |
| 402 | 20240109 | 122500 | 1142269290 | 13650 | 13660 | 13660 | 13650 | 222 |
| 403 | 20240109 | 122400 | 1139238850 | 13650 | 13650 | 13650 | 13650 | 1 |
| 404 | 20240109 | 122300 | 1139225200 | 13650 | 13640 | 13650 | 13620 | 250 |
| 405 | 20240109 | 122200 | 1135816290 | 13640 | 13650 | 13660 | 13640 | 56 |
| 406 | 20240109 | 122100 | 1135051860 | 13650 | 13660 | 13670 | 13650 | 281 |
| 407 | 20240109 | 122000 | 1131215520 | 13670 | 13680 | 13680 | 13670 | 22 |
| 408 | 20240109 | 121900 | 1130914680 | 13680 | 13680 | 13680 | 13670 | 118 |
| 409 | 20240109 | 121800 | 1129300450 | 13680 | 13670 | 13680 | 13650 | 506 |
| 410 | 20240109 | 121700 | 1122383920 | 13680 | 13680 | 13680 | 13680 | 123 |
| 411 | 20240109 | 121600 | 1120701280 | 13680 | 13680 | 13680 | 13670 | 95 |
| 412 | 20240109 | 121500 | 1119401690 | 13680 | 13670 | 13680 | 13670 | 548 |
| 413 | 20240109 | 121400 | 1111905160 | 13670 | 13670 | 13670 | 13670 | 6 |
| 414 | 20240109 | 121300 | 1111823140 | 13670 | 13670 | 13670 | 13670 | 51 |
| 415 | 20240109 | 121200 | 1111125970 | 13680 | 13660 | 13680 | 13660 | 733 |
| 416 | 20240109 | 121100 | 1101109890 | 13660 | 13660 | 13660 | 13660 | 100 |
| 417 | 20240109 | 121000 | 1099743890 | 13660 | 13660 | 13660 | 13660 | 116 |
| 418 | 20240109 | 120900 | 1098159330 | 13660 | 13670 | 13670 | 13660 | 131 |
| 419 | 20240109 | 120800 | 1096369860 | 13660 | 13660 | 13660 | 13660 | 394 |
| 420 | 20240109 | 120700 | 1090987820 | 13660 | 13660 | 13660 | 13660 | 309 |
| 421 | 20240109 | 120600 | 1086766880 | 13660 | 13670 | 13670 | 13650 | 526 |
| 422 | 20240109 | 120500 | 1079581560 | 13670 | 13650 | 13670 | 13650 | 504 |
| 423 | 20240109 | 120400 | 1072697320 | 13650 | 13650 | 13650 | 13650 | 134 |
| 424 | 20240109 | 120300 | 1070868220 | 13650 | 13640 | 13650 | 13640 | 115 |
| 425 | 20240109 | 120200 | 1069298670 | 13640 | 13630 | 13640 | 13630 | 136 |
| 426 | 20240109 | 120100 | 1067444000 | 13620 | 13640 | 13640 | 13620 | 73 |
| 427 | 20240109 | 120000 | 1066448760 | 13650 | 13650 | 13650 | 13650 | 80 |
| 428 | 20240109 | 115900 | 1065356760 | 13650 | 13650 | 13650 | 13650 | 20 |
| 429 | 20240109 | 115800 | 1065083760 | 13650 | 13620 | 13650 | 13620 | 2 |
| 430 | 20240109 | 115700 | 1065056490 | 13620 | 13650 | 13650 | 13620 | 53 |
| 431 | 20240109 | 115600 | 1064334600 | 13610 | 13610 | 13610 | 13610 | 104 |
| 432 | 20240109 | 115500 | 1062919160 | 13600 | 13650 | 13650 | 13600 | 170 |
| 433 | 20240109 | 115400 | 1060603830 | 13650 | 13660 | 13660 | 13650 | 117 |
| 434 | 20240109 | 115300 | 1059006270 | 13660 | 13650 | 13660 | 13640 | 141 |
| 435 | 20240109 | 115200 | 1057081410 | 13640 | 13640 | 13640 | 13630 | 263 |
| 436 | 20240109 | 115100 | 1053496700 | 13640 | 13660 | 13660 | 13640 | 66 |
| 437 | 20240109 | 115000 | 1052595770 | 13660 | 13660 | 13660 | 13660 | 20 |
| 438 | 20240109 | 114900 | 1052322570 | 13670 | 13690 | 13690 | 13670 | 83 |
| 439 | 20240109 | 114800 | 1051186720 | 13690 | 13670 | 13690 | 13670 | 2576 |
| 440 | 20240109 | 114700 | 1015947590 | 13650 | 13640 | 13660 | 13640 | 465 |
| 441 | 20240109 | 114600 | 1009602380 | 13660 | 13660 | 13670 | 13660 | 788 |
| 442 | 20240109 | 114500 | 998834130 | 13660 | 13640 | 13660 | 13640 | 1670 |
| 443 | 20240109 | 114400 | 976025860 | 13650 | 13650 | 13660 | 13640 | 357 |
| 444 | 20240109 | 114300 | 971153140 | 13650 | 13650 | 13650 | 13650 | 0 |
| 445 | 20240109 | 114200 | 971153140 | 13650 | 13650 | 13650 | 13650 | 44 |
| 446 | 20240109 | 114100 | 970552540 | 13640 | 13650 | 13650 | 13640 | 72 |
| 447 | 20240109 | 114000 | 969569750 | 13660 | 13660 | 13660 | 13650 | 316 |
| 448 | 20240109 | 113900 | 965254190 | 13660 | 13660 | 13660 | 13660 | 20 |
| 449 | 20240109 | 113800 | 964980990 | 13660 | 13650 | 13660 | 13650 | 304 |
| 450 | 20240109 | 113700 | 960829590 | 13640 | 13630 | 13640 | 13630 | 6 |
| 451 | 20240109 | 113600 | 960747790 | 13650 | 13650 | 13650 | 13650 | 111 |
| 452 | 20240109 | 113500 | 959232640 | 13650 | 13660 | 13660 | 13650 | 795 |
| 453 | 20240109 | 113400 | 948374560 | 13670 | 13660 | 13670 | 13660 | 798 |
| 454 | 20240109 | 113300 | 937470270 | 13660 | 13650 | 13660 | 13650 | 891 |
| 455 | 20240109 | 113200 | 925307640 | 13650 | 13600 | 13650 | 13600 | 2952 |
| 456 | 20240109 | 113100 | 885120750 | 13600 | 13590 | 13600 | 13590 | 5 |
| 457 | 20240109 | 113000 | 885052770 | 13590 | 13590 | 13590 | 13590 | 21 |
| 458 | 20240109 | 112900 | 884767380 | 13590 | 13570 | 13590 | 13570 | 401 |
| 459 | 20240109 | 112800 | 879325790 | 13570 | 13600 | 13600 | 13570 | 142 |
| 460 | 20240109 | 112700 | 877398490 | 13600 | 13600 | 13600 | 13600 | 15 |
| 461 | 20240109 | 112600 | 877194490 | 13600 | 13580 | 13600 | 13550 | 137 |
| 462 | 20240109 | 112500 | 875335480 | 13590 | 13600 | 13600 | 13590 | 24 |
| 463 | 20240109 | 112400 | 875009130 | 13600 | 13600 | 13600 | 13600 | 9 |
| 464 | 20240109 | 112300 | 874886730 | 13600 | 13590 | 13600 | 13590 | 18 |
| 465 | 20240109 | 112200 | 874642020 | 13590 | 13590 | 13600 | 13590 | 227 |
| 466 | 20240109 | 112100 | 871557060 | 13590 | 13560 | 13590 | 13560 | 4 |
| 467 | 20240109 | 112000 | 871502730 | 13590 | 13560 | 13590 | 13560 | 2193 |
| 468 | 20240109 | 111900 | 841731810 | 13560 | 13590 | 13590 | 13560 | 55 |
| 469 | 20240109 | 111800 | 840985800 | 13580 | 13590 | 13590 | 13580 | 7 |
| 470 | 20240109 | 111700 | 840890680 | 13590 | 13580 | 13590 | 13580 | 112 |
| 471 | 20240109 | 111600 | 839368810 | 13580 | 13570 | 13580 | 13550 | 505 |
| 472 | 20240109 | 111500 | 832518220 | 13580 | 13580 | 13580 | 13580 | 20 |
| 473 | 20240109 | 111400 | 832246620 | 13570 | 13580 | 13580 | 13570 | 11 |
| 474 | 20240109 | 111300 | 832097250 | 13580 | 13580 | 13580 | 13580 | 86 |
| 475 | 20240109 | 111200 | 830929370 | 13590 | 13590 | 13590 | 13590 | 18 |
| 476 | 20240109 | 111100 | 830684750 | 13580 | 13590 | 13590 | 13580 | 63 |
| 477 | 20240109 | 111000 | 829829070 | 13590 | 13580 | 13590 | 13580 | 23 |
| 478 | 20240109 | 110900 | 829516530 | 13580 | 13560 | 13580 | 13550 | 347 |
| 479 | 20240109 | 110800 | 824806730 | 13560 | 13560 | 13560 | 13550 | 52 |
| 480 | 20240109 | 110700 | 824101660 | 13540 | 13560 | 13560 | 13540 | 7 |
| 481 | 20240109 | 110600 | 824006780 | 13560 | 13520 | 13560 | 13520 | 112 |
| 482 | 20240109 | 110500 | 822491940 | 13520 | 13560 | 13560 | 13520 | 94 |
| 483 | 20240109 | 110400 | 821220070 | 13560 | 13560 | 13560 | 13520 | 184 |
| 484 | 20240109 | 110300 | 818728930 | 13560 | 13540 | 13560 | 13540 | 265 |
| 485 | 20240109 | 110200 | 815138600 | 13510 | 13540 | 13550 | 13510 | 233 |
| 486 | 20240109 | 110100 | 811986620 | 13540 | 13550 | 13550 | 13540 | 92 |
| 487 | 20240109 | 110000 | 810740120 | 13550 | 13560 | 13570 | 13550 | 432 |
| 488 | 20240109 | 105900 | 804885100 | 13560 | 13560 | 13560 | 13560 | 50 |
| 489 | 20240109 | 105800 | 804207100 | 13570 | 13560 | 13570 | 13560 | 14 |
| 490 | 20240109 | 105700 | 804017130 | 13570 | 13570 | 13570 | 13570 | 6 |
| 491 | 20240109 | 105600 | 803935710 | 13560 | 13560 | 13560 | 13560 | 0 |
| 492 | 20240109 | 105500 | 803935710 | 13560 | 13560 | 13560 | 13560 | 2 |
| 493 | 20240109 | 105400 | 803908590 | 13570 | 13600 | 13600 | 13570 | 373 |
| 494 | 20240109 | 105300 | 798845360 | 13600 | 13600 | 13600 | 13600 | 9 |
| 495 | 20240109 | 105200 | 798722960 | 13600 | 13600 | 13600 | 13600 | 0 |
| 496 | 20240109 | 105100 | 798722960 | 13600 | 13550 | 13600 | 13550 | 12 |
| 497 | 20240109 | 105000 | 798560300 | 13550 | 13600 | 13600 | 13550 | 366 |
| 498 | 20240109 | 104900 | 793596110 | 13610 | 13600 | 13610 | 13600 | 28 |
| 499 | 20240109 | 104800 | 793215280 | 13610 | 13620 | 13630 | 13610 | 94 |
| 500 | 20240109 | 104700 | 791935090 | 13620 | 13580 | 13620 | 13580 | 1024 |
| 501 | 20240109 | 104600 | 778009660 | 13520 | 13570 | 13580 | 13520 | 140 |
| 502 | 20240109 | 104500 | 776109520 | 13580 | 13530 | 13580 | 13520 | 1655 |
| 503 | 20240109 | 104400 | 753689550 | 13530 | 13550 | 13550 | 13530 | 173 |
| 504 | 20240109 | 104300 | 751348660 | 13560 | 13560 | 13560 | 13560 | 0 |
| 505 | 20240109 | 104200 | 751348660 | 13560 | 13530 | 13560 | 13530 | 202 |
| 506 | 20240109 | 104100 | 748615570 | 13570 | 13570 | 13570 | 13570 | 0 |
| 507 | 20240109 | 104000 | 748615570 | 13570 | 13570 | 13570 | 13570 | 0 |
| 508 | 20240109 | 103900 | 748615570 | 13570 | 13550 | 13570 | 13550 | 28 |
| 509 | 20240109 | 103800 | 748235930 | 13550 | 13530 | 13550 | 13530 | 5 |
| 510 | 20240109 | 103700 | 748168250 | 13530 | 13530 | 13530 | 13530 | 130 |
| 511 | 20240109 | 103600 | 746409350 | 13530 | 13550 | 13560 | 13530 | 310 |
| 512 | 20240109 | 103500 | 742210870 | 13540 | 13540 | 13540 | 13540 | 273 |
| 513 | 20240109 | 103400 | 738514450 | 13540 | 13560 | 13560 | 13540 | 42 |
| 514 | 20240109 | 103300 | 737945410 | 13550 | 13530 | 13550 | 13530 | 785 |
| 515 | 20240109 | 103200 | 727315650 | 13480 | 13520 | 13520 | 13480 | 1296 |
| 516 | 20240109 | 103100 | 709825360 | 13520 | 13520 | 13530 | 13520 | 60 |
| 517 | 20240109 | 103000 | 709013960 | 13500 | 13510 | 13510 | 13500 | 31 |
| 518 | 20240109 | 102900 | 708595210 | 13520 | 13500 | 13520 | 13490 | 1410 |
| 519 | 20240109 | 102800 | 689555220 | 13500 | 13490 | 13500 | 13490 | 213 |
| 520 | 20240109 | 102700 | 686680220 | 13480 | 13490 | 13500 | 13480 | 520 |
| 521 | 20240109 | 102600 | 679662950 | 13500 | 13500 | 13500 | 13500 | 52 |
| 522 | 20240109 | 102500 | 678960950 | 13470 | 13510 | 13510 | 13470 | 116 |
| 523 | 20240109 | 102400 | 677398280 | 13510 | 13510 | 13510 | 13510 | 102 |
| 524 | 20240109 | 102300 | 676020260 | 13510 | 13510 | 13510 | 13510 | 3 |
| 525 | 20240109 | 102200 | 675979730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 526 | 20240109 | 102100 | 675979730 | 13480 | 13480 | 13480 | 13480 | 812 |
| 527 | 20240109 | 102000 | 665033970 | 13480 | 13480 | 13480 | 13480 | 53 |
| 528 | 20240109 | 101900 | 664319530 | 13510 | 13510 | 13510 | 13510 | 4 |
| 529 | 20240109 | 101800 | 664265490 | 13510 | 13510 | 13510 | 13510 | 40 |
| 530 | 20240109 | 101700 | 663725090 | 13510 | 13460 | 13510 | 13460 | 396 |
| 531 | 20240109 | 101600 | 658394880 | 13460 | 13510 | 13510 | 13460 | 1214 |
| 532 | 20240109 | 101500 | 642038040 | 13520 | 13510 | 13520 | 13510 | 8 |
| 533 | 20240109 | 101400 | 641929950 | 13530 | 13520 | 13530 | 13520 | 50 |
| 534 | 20240109 | 101300 | 641253850 | 13530 | 13530 | 13530 | 13530 | 55 |
| 535 | 20240109 | 101200 | 640509700 | 13540 | 13530 | 13540 | 13530 | 4 |
| 536 | 20240109 | 101100 | 640455550 | 13540 | 13540 | 13540 | 13540 | 49 |
| 537 | 20240109 | 101000 | 639792090 | 13540 | 13540 | 13540 | 13540 | 6 |
| 538 | 20240109 | 100900 | 639710850 | 13550 | 13550 | 13550 | 13550 | 3 |
| 539 | 20240109 | 100800 | 639670200 | 13550 | 13550 | 13550 | 13550 | 465 |
| 540 | 20240109 | 100700 | 633369450 | 13560 | 13560 | 13560 | 13560 | 1 |
| 541 | 20240109 | 100600 | 633355890 | 13570 | 13570 | 13570 | 13570 | 20 |
| 542 | 20240109 | 100500 | 633084490 | 13570 | 13550 | 13570 | 13550 | 83 |
| 543 | 20240109 | 100400 | 631959780 | 13550 | 13560 | 13560 | 13550 | 552 |
| 544 | 20240109 | 100300 | 624476670 | 13550 | 13550 | 13550 | 13550 | 455 |
| 545 | 20240109 | 100200 | 618311420 | 13550 | 13550 | 13550 | 13550 | 19 |
| 546 | 20240109 | 100100 | 618053970 | 13550 | 13540 | 13550 | 13540 | 503 |
| 547 | 20240109 | 100000 | 611241160 | 13540 | 13540 | 13540 | 13540 | 1 |
| 548 | 20240109 | 095900 | 611227620 | 13540 | 13540 | 13540 | 13540 | 8 |
| 549 | 20240109 | 095800 | 611119300 | 13540 | 13540 | 13540 | 13510 | 414 |
| 550 | 20240109 | 095700 | 605518240 | 13540 | 13540 | 13550 | 13540 | 118 |
| 551 | 20240109 | 095600 | 603919550 | 13540 | 13530 | 13550 | 13530 | 330 |
| 552 | 20240109 | 095500 | 599450360 | 13530 | 13530 | 13530 | 13530 | 67 |
| 553 | 20240109 | 095400 | 598543850 | 13530 | 13510 | 13530 | 13510 | 256 |
| 554 | 20240109 | 095300 | 595080280 | 13520 | 13530 | 13530 | 13520 | 262 |
| 555 | 20240109 | 095200 | 591537520 | 13520 | 13550 | 13550 | 13520 | 168 |
| 556 | 20240109 | 095100 | 589264030 | 13550 | 13550 | 13570 | 13550 | 186 |
| 557 | 20240109 | 095000 | 586743710 | 13570 | 13570 | 13570 | 13570 | 0 |
| 558 | 20240109 | 094900 | 586743710 | 13570 | 13570 | 13570 | 13570 | 55 |
| 559 | 20240109 | 094800 | 585997360 | 13580 | 13580 | 13580 | 13580 | 80 |
| 560 | 20240109 | 094700 | 584910960 | 13580 | 13570 | 13580 | 13570 | 269 |
| 561 | 20240109 | 094600 | 581258680 | 13570 | 13570 | 13570 | 13570 | 272 |
| 562 | 20240109 | 094500 | 577567640 | 13570 | 13570 | 13570 | 13570 | 115 |
| 563 | 20240109 | 094400 | 576007090 | 13570 | 13570 | 13570 | 13570 | 122 |
| 564 | 20240109 | 094300 | 574351550 | 13570 | 13570 | 13570 | 13570 | 94 |
| 565 | 20240109 | 094200 | 573075970 | 13570 | 13570 | 13570 | 13570 | 4 |
| 566 | 20240109 | 094100 | 573021690 | 13580 | 13570 | 13580 | 13570 | 333 |
| 567 | 20240109 | 094000 | 568500760 | 13570 | 13570 | 13580 | 13560 | 70 |
| 568 | 20240109 | 093900 | 567550250 | 13580 | 13570 | 13580 | 13570 | 163 |
| 569 | 20240109 | 093800 | 565338310 | 13540 | 13540 | 13540 | 13520 | 815 |
| 570 | 20240109 | 093700 | 554304680 | 13520 | 13570 | 13570 | 13520 | 2150 |
| 571 | 20240109 | 093600 | 525198710 | 13570 | 13570 | 13570 | 13570 | 1 |
| 572 | 20240109 | 093500 | 525185140 | 13570 | 13560 | 13570 | 13540 | 22 |
| 573 | 20240109 | 093400 | 524886740 | 13540 | 13550 | 13550 | 13540 | 56 |
| 574 | 20240109 | 093300 | 524128490 | 13540 | 13570 | 13580 | 13540 | 211 |
| 575 | 20240109 | 093200 | 521263260 | 13580 | 13560 | 13580 | 13560 | 633 |
| 576 | 20240109 | 093100 | 512677760 | 13560 | 13550 | 13560 | 13550 | 174 |
| 577 | 20240109 | 093000 | 510319030 | 13550 | 13560 | 13560 | 13540 | 1485 |
| 578 | 20240109 | 092900 | 490201050 | 13560 | 13520 | 13560 | 13520 | 1300 |
| 579 | 20240109 | 092800 | 472573450 | 13550 | 13510 | 13550 | 13500 | 2980 |
| 580 | 20240109 | 092700 | 432243660 | 13510 | 13540 | 13540 | 13510 | 1121 |
| 581 | 20240109 | 092600 | 417089780 | 13540 | 13540 | 13540 | 13540 | 20 |
| 582 | 20240109 | 092500 | 416818980 | 13550 | 13560 | 13560 | 13530 | 52 |
| 583 | 20240109 | 092400 | 416115370 | 13560 | 13530 | 13560 | 13530 | 374 |
| 584 | 20240109 | 092300 | 411048940 | 13530 | 13570 | 13570 | 13530 | 4 |
| 585 | 20240109 | 092200 | 410994780 | 13580 | 13530 | 13580 | 13530 | 524 |
| 586 | 20240109 | 092100 | 403905010 | 13530 | 13550 | 13580 | 13530 | 225 |
| 587 | 20240109 | 092000 | 400851980 | 13580 | 13550 | 13580 | 13550 | 78 |
| 588 | 20240109 | 091900 | 399794330 | 13550 | 13550 | 13560 | 13550 | 134 |
| 589 | 20240109 | 091800 | 397977420 | 13560 | 13530 | 13590 | 13520 | 675 |
| 590 | 20240109 | 091700 | 388842090 | 13530 | 13520 | 13530 | 13520 | 398 |
| 591 | 20240109 | 091600 | 383460310 | 13530 | 13530 | 13530 | 13530 | 89 |
| 592 | 20240109 | 091500 | 382256140 | 13530 | 13620 | 13620 | 13530 | 565 |
| 593 | 20240109 | 091400 | 374592130 | 13620 | 13600 | 13640 | 13570 | 596 |
| 594 | 20240109 | 091300 | 366481580 | 13640 | 13660 | 13660 | 13610 | 500 |
| 595 | 20240109 | 091200 | 359673520 | 13660 | 13670 | 13700 | 13660 | 1747 |
| 596 | 20240109 | 091100 | 335757940 | 13660 | 13610 | 13700 | 13610 | 4501 |
| 597 | 20240109 | 091000 | 274306040 | 13610 | 13640 | 13640 | 13580 | 559 |
| 598 | 20240109 | 090900 | 266693740 | 13650 | 13590 | 13650 | 13570 | 3372 |
| 599 | 20240109 | 090800 | 220821080 | 13560 | 13560 | 13600 | 13560 | 4338 |
| 600 | 20240109 | 090700 | 161943590 | 13560 | 13500 | 13570 | 13500 | 3173 |
| 601 | 20240109 | 090600 | 118949330 | 13470 | 13470 | 13470 | 13460 | 616 |
| 602 | 20240109 | 090500 | 110656700 | 13460 | 13540 | 13540 | 13460 | 621 |
| 603 | 20240109 | 090400 | 102262540 | 13540 | 13560 | 13560 | 13500 | 706 |
| 604 | 20240109 | 090300 | 92701470 | 13550 | 13550 | 13570 | 13540 | 2403 |
| 605 | 20240109 | 090200 | 60132900 | 13520 | 13500 | 13550 | 13500 | 503 |
| 606 | 20240109 | 090100 | 53333290 | 13500 | 13440 | 13580 | 13440 | 555 |
| 607 | 20240109 | 090000 | 45819460 | 13450 | 13400 | 13450 | 13400 | 3330 |