30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 183500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 3 | 20240117 | 183400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 4 | 20240117 | 183300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 5 | 20240117 | 183200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 6 | 20240117 | 183100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 7 | 20240117 | 183000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 8 | 20240117 | 182900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 9 | 20240117 | 182800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 10 | 20240117 | 182700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 11 | 20240117 | 182600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 12 | 20240117 | 182500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 13 | 20240117 | 182400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 14 | 20240117 | 182300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 15 | 20240117 | 182200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 16 | 20240117 | 182100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 17 | 20240117 | 182000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 18 | 20240117 | 181900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 19 | 20240117 | 181800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 20 | 20240117 | 181700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 21 | 20240117 | 181600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 22 | 20240117 | 181500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 23 | 20240117 | 181400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 24 | 20240117 | 181300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 25 | 20240117 | 181200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 26 | 20240117 | 181100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 27 | 20240117 | 181000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 28 | 20240117 | 180900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 29 | 20240117 | 180800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 30 | 20240117 | 180700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 31 | 20240117 | 180600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 32 | 20240117 | 180500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 33 | 20240117 | 180400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 34 | 20240117 | 180300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 35 | 20240117 | 180200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 36 | 20240117 | 180100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 37 | 20240117 | 180000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 38 | 20240117 | 175900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 39 | 20240117 | 175800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 40 | 20240117 | 175700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 41 | 20240117 | 175600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 42 | 20240117 | 175500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 43 | 20240117 | 175400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 44 | 20240117 | 175300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 45 | 20240117 | 175200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 46 | 20240117 | 175100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 47 | 20240117 | 175000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 48 | 20240117 | 174900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 49 | 20240117 | 174800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 50 | 20240117 | 174700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 51 | 20240117 | 174600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 52 | 20240117 | 174500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 53 | 20240117 | 174400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 54 | 20240117 | 174300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 55 | 20240117 | 174200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 56 | 20240117 | 174100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 57 | 20240117 | 174000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 58 | 20240117 | 173900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 59 | 20240117 | 173800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 60 | 20240117 | 173700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 61 | 20240117 | 173600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 62 | 20240117 | 173500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 63 | 20240117 | 173400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 64 | 20240117 | 173300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 65 | 20240117 | 173200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 66 | 20240117 | 173100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 67 | 20240117 | 173000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 68 | 20240117 | 172900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 69 | 20240117 | 172800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 70 | 20240117 | 172700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 71 | 20240117 | 172600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 72 | 20240117 | 172500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 73 | 20240117 | 172400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 74 | 20240117 | 172300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 75 | 20240117 | 172200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 76 | 20240117 | 172100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 77 | 20240117 | 172000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 78 | 20240117 | 171900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 79 | 20240117 | 171800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 80 | 20240117 | 171700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 81 | 20240117 | 171600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 82 | 20240117 | 171500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 83 | 20240117 | 171400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 84 | 20240117 | 171300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 85 | 20240117 | 171200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 86 | 20240117 | 171100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 87 | 20240117 | 171000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 88 | 20240117 | 170900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 89 | 20240117 | 170800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 90 | 20240117 | 170700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 91 | 20240117 | 170600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 92 | 20240117 | 170500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 93 | 20240117 | 170400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 94 | 20240117 | 170300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 95 | 20240117 | 170200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 96 | 20240117 | 170100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 97 | 20240117 | 170000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 98 | 20240117 | 165900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 99 | 20240117 | 165800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 100 | 20240117 | 165700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 101 | 20240117 | 165600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 102 | 20240117 | 165500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 103 | 20240117 | 165400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 104 | 20240117 | 165300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 105 | 20240117 | 165200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 106 | 20240117 | 165100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 107 | 20240117 | 165000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 108 | 20240117 | 164900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 109 | 20240117 | 164800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 110 | 20240117 | 164700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 111 | 20240117 | 164600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 112 | 20240117 | 164500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 113 | 20240117 | 164400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 114 | 20240117 | 164300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 115 | 20240117 | 164200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 116 | 20240117 | 164100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 117 | 20240117 | 164000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 118 | 20240117 | 163900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 119 | 20240117 | 163800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 120 | 20240117 | 163700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 121 | 20240117 | 163600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 122 | 20240117 | 163500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 123 | 20240117 | 163400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 124 | 20240117 | 163300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 125 | 20240117 | 163200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 126 | 20240117 | 163100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 127 | 20240117 | 163000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 128 | 20240117 | 162900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 129 | 20240117 | 162800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 130 | 20240117 | 162700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 131 | 20240117 | 162600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 132 | 20240117 | 162500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 133 | 20240117 | 162400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 134 | 20240117 | 162300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 135 | 20240117 | 162200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 136 | 20240117 | 162100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 137 | 20240117 | 162000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 138 | 20240117 | 161900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 139 | 20240117 | 161800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 140 | 20240117 | 161700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 141 | 20240117 | 161600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 142 | 20240117 | 161500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 143 | 20240117 | 161400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 144 | 20240117 | 161300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 145 | 20240117 | 161200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 146 | 20240117 | 161100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 147 | 20240117 | 161000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 148 | 20240117 | 160900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 149 | 20240117 | 160800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 150 | 20240117 | 160700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 151 | 20240117 | 160600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 152 | 20240117 | 160500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 153 | 20240117 | 160400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 154 | 20240117 | 160300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 155 | 20240117 | 160200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 156 | 20240117 | 160100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 157 | 20240117 | 160000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 158 | 20240117 | 155900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 159 | 20240117 | 155800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 160 | 20240117 | 155700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 161 | 20240117 | 155600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 162 | 20240117 | 155500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 163 | 20240117 | 155400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 164 | 20240117 | 155300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 165 | 20240117 | 155200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 166 | 20240117 | 155100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 167 | 20240117 | 155000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 168 | 20240117 | 154900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 169 | 20240117 | 154800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 170 | 20240117 | 154700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 171 | 20240117 | 154600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 172 | 20240117 | 154500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 173 | 20240117 | 154400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 174 | 20240117 | 154300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 175 | 20240117 | 154200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 176 | 20240117 | 154100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 177 | 20240117 | 154000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 178 | 20240117 | 153900 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 179 | 20240117 | 153800 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 180 | 20240117 | 153700 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 181 | 20240117 | 153600 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 182 | 20240117 | 153500 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 183 | 20240117 | 153400 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 184 | 20240117 | 153300 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 185 | 20240117 | 153200 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 186 | 20240117 | 153100 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 187 | 20240117 | 153000 | 2037123580 | 13550 | 13550 | 13550 | 13550 | 916 |
| 188 | 20240117 | 152900 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 189 | 20240117 | 152800 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 190 | 20240117 | 152700 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 191 | 20240117 | 152600 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 192 | 20240117 | 152500 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 193 | 20240117 | 152400 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 194 | 20240117 | 152300 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 195 | 20240117 | 152200 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 196 | 20240117 | 152100 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 197 | 20240117 | 152000 | 2024711780 | 13520 | 13520 | 13520 | 13520 | 0 |
| 198 | 20240117 | 151900 | 2024711780 | 13520 | 13530 | 13560 | 13520 | 269 |
| 199 | 20240117 | 151800 | 2021072260 | 13550 | 13550 | 13600 | 13550 | 596 |
| 200 | 20240117 | 151700 | 2012980430 | 13550 | 13530 | 13570 | 13530 | 168 |
| 201 | 20240117 | 151600 | 2010703730 | 13570 | 13560 | 13570 | 13550 | 321 |
| 202 | 20240117 | 151500 | 2006350420 | 13560 | 13540 | 13560 | 13540 | 235 |
| 203 | 20240117 | 151400 | 2003167020 | 13560 | 13550 | 13560 | 13550 | 295 |
| 204 | 20240117 | 151300 | 1999168400 | 13550 | 13550 | 13560 | 13530 | 219 |
| 205 | 20240117 | 151200 | 1996200950 | 13550 | 13550 | 13570 | 13550 | 413 |
| 206 | 20240117 | 151100 | 1990604520 | 13550 | 13540 | 13550 | 13540 | 242 |
| 207 | 20240117 | 151000 | 1987327300 | 13540 | 13530 | 13540 | 13530 | 265 |
| 208 | 20240117 | 150900 | 1983740140 | 13540 | 13570 | 13570 | 13540 | 286 |
| 209 | 20240117 | 150800 | 1979863740 | 13570 | 13590 | 13600 | 13560 | 397 |
| 210 | 20240117 | 150700 | 1974472970 | 13600 | 13560 | 13600 | 13560 | 407 |
| 211 | 20240117 | 150600 | 1968951610 | 13560 | 13560 | 13560 | 13550 | 189 |
| 212 | 20240117 | 150500 | 1966388870 | 13560 | 13570 | 13570 | 13550 | 286 |
| 213 | 20240117 | 150400 | 1962509480 | 13570 | 13570 | 13570 | 13560 | 338 |
| 214 | 20240117 | 150300 | 1957922830 | 13570 | 13560 | 13570 | 13560 | 338 |
| 215 | 20240117 | 150200 | 1953336800 | 13560 | 13550 | 13560 | 13550 | 305 |
| 216 | 20240117 | 150100 | 1949203540 | 13560 | 13580 | 13580 | 13530 | 1342 |
| 217 | 20240117 | 150000 | 1931032060 | 13580 | 13570 | 13580 | 13560 | 403 |
| 218 | 20240117 | 145900 | 1925563610 | 13570 | 13590 | 13600 | 13570 | 160 |
| 219 | 20240117 | 145800 | 1923392250 | 13560 | 13590 | 13590 | 13560 | 708 |
| 220 | 20240117 | 145700 | 1913778270 | 13590 | 13600 | 13600 | 13590 | 313 |
| 221 | 20240117 | 145600 | 1909524520 | 13600 | 13560 | 13600 | 13560 | 466 |
| 222 | 20240117 | 145500 | 1903202540 | 13560 | 13550 | 13570 | 13550 | 324 |
| 223 | 20240117 | 145400 | 1898810480 | 13570 | 13560 | 13570 | 13560 | 241 |
| 224 | 20240117 | 145300 | 1895540210 | 13570 | 13580 | 13580 | 13550 | 285 |
| 225 | 20240117 | 145200 | 1891673970 | 13580 | 13560 | 13580 | 13560 | 476 |
| 226 | 20240117 | 145100 | 1885216960 | 13570 | 13570 | 13580 | 13560 | 393 |
| 227 | 20240117 | 145000 | 1879885320 | 13570 | 13580 | 13590 | 13570 | 383 |
| 228 | 20240117 | 144900 | 1874685910 | 13570 | 13590 | 13590 | 13570 | 344 |
| 229 | 20240117 | 144800 | 1870012250 | 13590 | 13580 | 13600 | 13580 | 240 |
| 230 | 20240117 | 144700 | 1866751090 | 13570 | 13590 | 13590 | 13550 | 2181 |
| 231 | 20240117 | 144600 | 1837170350 | 13590 | 13600 | 13600 | 13580 | 207 |
| 232 | 20240117 | 144500 | 1834358060 | 13600 | 13600 | 13600 | 13590 | 489 |
| 233 | 20240117 | 144400 | 1827709260 | 13590 | 13590 | 13600 | 13590 | 211 |
| 234 | 20240117 | 144300 | 1824841750 | 13590 | 13580 | 13590 | 13570 | 364 |
| 235 | 20240117 | 144200 | 1819896760 | 13580 | 13640 | 13640 | 13580 | 1255 |
| 236 | 20240117 | 144100 | 1802809560 | 13640 | 13640 | 13640 | 13620 | 494 |
| 237 | 20240117 | 144000 | 1796076300 | 13640 | 13650 | 13650 | 13630 | 355 |
| 238 | 20240117 | 143900 | 1791232840 | 13630 | 13650 | 13650 | 13630 | 512 |
| 239 | 20240117 | 143800 | 1784250000 | 13640 | 13650 | 13650 | 13640 | 160 |
| 240 | 20240117 | 143700 | 1782066190 | 13650 | 13640 | 13650 | 13640 | 180 |
| 241 | 20240117 | 143600 | 1779609610 | 13630 | 13650 | 13650 | 13620 | 437 |
| 242 | 20240117 | 143500 | 1773650390 | 13640 | 13650 | 13660 | 13640 | 228 |
| 243 | 20240117 | 143400 | 1770538310 | 13640 | 13640 | 13640 | 13640 | 191 |
| 244 | 20240117 | 143300 | 1767933070 | 13650 | 13640 | 13650 | 13640 | 325 |
| 245 | 20240117 | 143200 | 1763498650 | 13640 | 13620 | 13640 | 13620 | 333 |
| 246 | 20240117 | 143100 | 1758961810 | 13620 | 13640 | 13640 | 13620 | 1121 |
| 247 | 20240117 | 143000 | 1743675810 | 13650 | 13630 | 13660 | 13630 | 1583 |
| 248 | 20240117 | 142900 | 1722082670 | 13640 | 13600 | 13640 | 13600 | 721 |
| 249 | 20240117 | 142800 | 1712263440 | 13610 | 13600 | 13610 | 13600 | 327 |
| 250 | 20240117 | 142700 | 1707813500 | 13600 | 13570 | 13610 | 13570 | 443 |
| 251 | 20240117 | 142600 | 1701794840 | 13580 | 13600 | 13610 | 13580 | 278 |
| 252 | 20240117 | 142500 | 1698015330 | 13610 | 13600 | 13610 | 13600 | 345 |
| 253 | 20240117 | 142400 | 1693321810 | 13600 | 13600 | 13600 | 13580 | 255 |
| 254 | 20240117 | 142300 | 1689854830 | 13610 | 13610 | 13610 | 13580 | 209 |
| 255 | 20240117 | 142200 | 1687010390 | 13600 | 13590 | 13600 | 13590 | 480 |
| 256 | 20240117 | 142100 | 1680484480 | 13590 | 13590 | 13590 | 13580 | 191 |
| 257 | 20240117 | 142000 | 1677890140 | 13590 | 13580 | 13590 | 13560 | 245 |
| 258 | 20240117 | 141900 | 1674564200 | 13580 | 13560 | 13590 | 13560 | 621 |
| 259 | 20240117 | 141800 | 1666135610 | 13560 | 13550 | 13560 | 13550 | 190 |
| 260 | 20240117 | 141700 | 1663561090 | 13550 | 13550 | 13560 | 13540 | 464 |
| 261 | 20240117 | 141600 | 1657275550 | 13550 | 13570 | 13590 | 13540 | 1309 |
| 262 | 20240117 | 141500 | 1639534540 | 13570 | 13560 | 13570 | 13550 | 175 |
| 263 | 20240117 | 141400 | 1637161850 | 13560 | 13560 | 13560 | 13550 | 406 |
| 264 | 20240117 | 141300 | 1631656810 | 13560 | 13540 | 13560 | 13540 | 147 |
| 265 | 20240117 | 141200 | 1629666330 | 13540 | 13570 | 13570 | 13540 | 1134 |
| 266 | 20240117 | 141100 | 1614293390 | 13570 | 13550 | 13570 | 13550 | 274 |
| 267 | 20240117 | 141000 | 1610577930 | 13550 | 13570 | 13570 | 13550 | 711 |
| 268 | 20240117 | 140900 | 1600938850 | 13570 | 13550 | 13570 | 13550 | 413 |
| 269 | 20240117 | 140800 | 1595341260 | 13550 | 13550 | 13550 | 13550 | 204 |
| 270 | 20240117 | 140700 | 1592577060 | 13570 | 13560 | 13590 | 13550 | 790 |
| 271 | 20240117 | 140600 | 1581867050 | 13560 | 13550 | 13560 | 13540 | 253 |
| 272 | 20240117 | 140500 | 1578439390 | 13550 | 13550 | 13550 | 13540 | 292 |
| 273 | 20240117 | 140400 | 1574484800 | 13550 | 13550 | 13550 | 13550 | 135 |
| 274 | 20240117 | 140300 | 1572655550 | 13550 | 13550 | 13550 | 13540 | 375 |
| 275 | 20240117 | 140200 | 1567574310 | 13550 | 13550 | 13550 | 13540 | 152 |
| 276 | 20240117 | 140100 | 1565515710 | 13560 | 13550 | 13560 | 13550 | 518 |
| 277 | 20240117 | 140000 | 1558496750 | 13550 | 13550 | 13550 | 13550 | 56 |
| 278 | 20240117 | 135900 | 1557737950 | 13560 | 13550 | 13560 | 13550 | 110 |
| 279 | 20240117 | 135800 | 1556246550 | 13550 | 13550 | 13560 | 13550 | 23 |
| 280 | 20240117 | 135700 | 1555934870 | 13550 | 13550 | 13560 | 13550 | 459 |
| 281 | 20240117 | 135600 | 1549711230 | 13560 | 13560 | 13560 | 13560 | 6 |
| 282 | 20240117 | 135500 | 1549629870 | 13550 | 13550 | 13560 | 13550 | 156 |
| 283 | 20240117 | 135400 | 1547515130 | 13560 | 13560 | 13560 | 13560 | 19 |
| 284 | 20240117 | 135300 | 1547257490 | 13550 | 13560 | 13560 | 13550 | 64 |
| 285 | 20240117 | 135200 | 1546389770 | 13560 | 13550 | 13560 | 13550 | 178 |
| 286 | 20240117 | 135100 | 1543977330 | 13550 | 13550 | 13550 | 13540 | 204 |
| 287 | 20240117 | 135000 | 1541213450 | 13550 | 13550 | 13550 | 13550 | 100 |
| 288 | 20240117 | 134900 | 1539858450 | 13550 | 13560 | 13560 | 13550 | 44 |
| 289 | 20240117 | 134800 | 1539261840 | 13550 | 13550 | 13550 | 13550 | 103 |
| 290 | 20240117 | 134700 | 1537866190 | 13540 | 13550 | 13550 | 13540 | 117 |
| 291 | 20240117 | 134600 | 1536281750 | 13550 | 13540 | 13550 | 13540 | 166 |
| 292 | 20240117 | 134500 | 1534033720 | 13540 | 13550 | 13550 | 13540 | 55 |
| 293 | 20240117 | 134400 | 1533288910 | 13550 | 13550 | 13550 | 13540 | 145 |
| 294 | 20240117 | 134300 | 1531324760 | 13550 | 13550 | 13550 | 13550 | 10 |
| 295 | 20240117 | 134200 | 1531189260 | 13550 | 13540 | 13550 | 13540 | 67 |
| 296 | 20240117 | 134100 | 1530281430 | 13550 | 13540 | 13550 | 13540 | 205 |
| 297 | 20240117 | 134000 | 1527505190 | 13550 | 13550 | 13550 | 13550 | 56 |
| 298 | 20240117 | 133900 | 1526746390 | 13550 | 13550 | 13560 | 13550 | 199 |
| 299 | 20240117 | 133800 | 1524049410 | 13550 | 13550 | 13550 | 13540 | 606 |
| 300 | 20240117 | 133700 | 1515838120 | 13550 | 13540 | 13550 | 13540 | 69 |
| 301 | 20240117 | 133600 | 1514903220 | 13540 | 13540 | 13540 | 13540 | 48 |
| 302 | 20240117 | 133500 | 1514253300 | 13530 | 13550 | 13550 | 13530 | 190 |
| 303 | 20240117 | 133400 | 1511680800 | 13540 | 13540 | 13540 | 13530 | 88 |
| 304 | 20240117 | 133300 | 1510489390 | 13540 | 13540 | 13550 | 13540 | 228 |
| 305 | 20240117 | 133200 | 1507401740 | 13550 | 13550 | 13550 | 13550 | 89 |
| 306 | 20240117 | 133100 | 1506195790 | 13550 | 13550 | 13550 | 13550 | 1 |
| 307 | 20240117 | 133000 | 1506182240 | 13550 | 13550 | 13550 | 13540 | 104 |
| 308 | 20240117 | 132900 | 1504773060 | 13540 | 13550 | 13570 | 13540 | 1345 |
| 309 | 20240117 | 132800 | 1486555290 | 13540 | 13550 | 13550 | 13540 | 126 |
| 310 | 20240117 | 132700 | 1484849230 | 13550 | 13550 | 13550 | 13540 | 79 |
| 311 | 20240117 | 132600 | 1483778790 | 13550 | 13550 | 13550 | 13550 | 55 |
| 312 | 20240117 | 132500 | 1483033540 | 13540 | 13540 | 13540 | 13540 | 71 |
| 313 | 20240117 | 132400 | 1482072200 | 13540 | 13540 | 13550 | 13530 | 149 |
| 314 | 20240117 | 132300 | 1480054820 | 13530 | 13540 | 13540 | 13530 | 133 |
| 315 | 20240117 | 132200 | 1478254640 | 13550 | 13530 | 13550 | 13530 | 95 |
| 316 | 20240117 | 132100 | 1476968500 | 13540 | 13540 | 13540 | 13540 | 48 |
| 317 | 20240117 | 132000 | 1476318580 | 13540 | 13550 | 13550 | 13530 | 326 |
| 318 | 20240117 | 131900 | 1471907430 | 13550 | 13530 | 13550 | 13530 | 180 |
| 319 | 20240117 | 131800 | 1469470290 | 13550 | 13550 | 13550 | 13530 | 294 |
| 320 | 20240117 | 131700 | 1465489450 | 13550 | 13550 | 13550 | 13550 | 131 |
| 321 | 20240117 | 131600 | 1463714400 | 13550 | 13550 | 13550 | 13540 | 46 |
| 322 | 20240117 | 131500 | 1463091520 | 13550 | 13550 | 13550 | 13550 | 111 |
| 323 | 20240117 | 131400 | 1461587470 | 13550 | 13550 | 13550 | 13550 | 35 |
| 324 | 20240117 | 131300 | 1461113220 | 13540 | 13550 | 13550 | 13540 | 160 |
| 325 | 20240117 | 131200 | 1458945850 | 13550 | 13550 | 13550 | 13550 | 10 |
| 326 | 20240117 | 131100 | 1458810350 | 13550 | 13550 | 13550 | 13550 | 107 |
| 327 | 20240117 | 131000 | 1457360500 | 13540 | 13560 | 13570 | 13540 | 575 |
| 328 | 20240117 | 130900 | 1449574380 | 13560 | 13570 | 13570 | 13550 | 626 |
| 329 | 20240117 | 130800 | 1441090620 | 13570 | 13590 | 13590 | 13560 | 1157 |
| 330 | 20240117 | 130700 | 1425392520 | 13590 | 13580 | 13600 | 13580 | 89 |
| 331 | 20240117 | 130600 | 1424183360 | 13600 | 13590 | 13600 | 13590 | 115 |
| 332 | 20240117 | 130500 | 1422620050 | 13590 | 13590 | 13590 | 13590 | 23 |
| 333 | 20240117 | 130400 | 1422307480 | 13600 | 13590 | 13600 | 13590 | 131 |
| 334 | 20240117 | 130300 | 1420526720 | 13580 | 13580 | 13580 | 13580 | 60 |
| 335 | 20240117 | 130200 | 1419711920 | 13580 | 13580 | 13580 | 13570 | 155 |
| 336 | 20240117 | 130100 | 1417607340 | 13570 | 13600 | 13600 | 13570 | 488 |
| 337 | 20240117 | 130000 | 1410979560 | 13610 | 13610 | 13610 | 13610 | 152 |
| 338 | 20240117 | 125900 | 1408910840 | 13610 | 13600 | 13610 | 13600 | 38 |
| 339 | 20240117 | 125800 | 1408393670 | 13610 | 13610 | 13610 | 13610 | 122 |
| 340 | 20240117 | 125700 | 1406733250 | 13610 | 13600 | 13610 | 13600 | 31 |
| 341 | 20240117 | 125600 | 1406311550 | 13590 | 13590 | 13600 | 13590 | 42 |
| 342 | 20240117 | 125500 | 1405740370 | 13600 | 13600 | 13600 | 13600 | 59 |
| 343 | 20240117 | 125400 | 1404937970 | 13600 | 13600 | 13610 | 13600 | 113 |
| 344 | 20240117 | 125300 | 1403400310 | 13610 | 13610 | 13610 | 13610 | 53 |
| 345 | 20240117 | 125200 | 1402678980 | 13600 | 13590 | 13610 | 13590 | 88 |
| 346 | 20240117 | 125100 | 1401482670 | 13590 | 13580 | 13590 | 13580 | 21 |
| 347 | 20240117 | 125000 | 1401197300 | 13590 | 13590 | 13590 | 13590 | 44 |
| 348 | 20240117 | 124900 | 1400599340 | 13590 | 13590 | 13590 | 13580 | 203 |
| 349 | 20240117 | 124800 | 1397840660 | 13590 | 13580 | 13590 | 13570 | 92 |
| 350 | 20240117 | 124700 | 1396591600 | 13590 | 13590 | 13590 | 13590 | 132 |
| 351 | 20240117 | 124600 | 1394797720 | 13590 | 13590 | 13590 | 13590 | 0 |
| 352 | 20240117 | 124500 | 1394797720 | 13590 | 13600 | 13600 | 13570 | 1104 |
| 353 | 20240117 | 124400 | 1379799080 | 13610 | 13600 | 13610 | 13600 | 116 |
| 354 | 20240117 | 124300 | 1378220550 | 13610 | 13600 | 13610 | 13600 | 205 |
| 355 | 20240117 | 124200 | 1375432090 | 13600 | 13610 | 13610 | 13600 | 85 |
| 356 | 20240117 | 124100 | 1374275250 | 13610 | 13610 | 13610 | 13610 | 37 |
| 357 | 20240117 | 124000 | 1373771680 | 13610 | 13600 | 13610 | 13600 | 168 |
| 358 | 20240117 | 123900 | 1371485810 | 13610 | 13610 | 13610 | 13610 | 219 |
| 359 | 20240117 | 123800 | 1368505220 | 13610 | 13600 | 13610 | 13590 | 89 |
| 360 | 20240117 | 123700 | 1367294450 | 13610 | 13600 | 13610 | 13600 | 66 |
| 361 | 20240117 | 123600 | 1366396390 | 13600 | 13590 | 13600 | 13590 | 124 |
| 362 | 20240117 | 123500 | 1364710600 | 13590 | 13600 | 13600 | 13590 | 53 |
| 363 | 20240117 | 123400 | 1363989810 | 13600 | 13610 | 13610 | 13600 | 83 |
| 364 | 20240117 | 123300 | 1362860490 | 13610 | 13610 | 13610 | 13590 | 150 |
| 365 | 20240117 | 123200 | 1360820190 | 13590 | 13600 | 13600 | 13590 | 90 |
| 366 | 20240117 | 123100 | 1359596420 | 13600 | 13610 | 13610 | 13600 | 127 |
| 367 | 20240117 | 123000 | 1357868060 | 13600 | 13610 | 13610 | 13600 | 121 |
| 368 | 20240117 | 122900 | 1356222450 | 13610 | 13600 | 13610 | 13600 | 153 |
| 369 | 20240117 | 122800 | 1354140710 | 13600 | 13610 | 13610 | 13600 | 46 |
| 370 | 20240117 | 122700 | 1353514660 | 13610 | 13610 | 13610 | 13610 | 73 |
| 371 | 20240117 | 122600 | 1352521130 | 13610 | 13600 | 13610 | 13600 | 59 |
| 372 | 20240117 | 122500 | 1351718200 | 13610 | 13610 | 13610 | 13610 | 54 |
| 373 | 20240117 | 122400 | 1350983260 | 13610 | 13600 | 13610 | 13600 | 138 |
| 374 | 20240117 | 122300 | 1349105670 | 13600 | 13600 | 13600 | 13600 | 87 |
| 375 | 20240117 | 122200 | 1347922470 | 13610 | 13610 | 13610 | 13610 | 91 |
| 376 | 20240117 | 122100 | 1346683960 | 13610 | 13610 | 13610 | 13610 | 36 |
| 377 | 20240117 | 122000 | 1346194000 | 13610 | 13610 | 13610 | 13600 | 94 |
| 378 | 20240117 | 121900 | 1344914670 | 13610 | 13610 | 13610 | 13610 | 60 |
| 379 | 20240117 | 121800 | 1344098070 | 13600 | 13600 | 13600 | 13600 | 61 |
| 380 | 20240117 | 121700 | 1343268470 | 13590 | 13600 | 13600 | 13590 | 65 |
| 381 | 20240117 | 121600 | 1342384480 | 13610 | 13600 | 13610 | 13600 | 120 |
| 382 | 20240117 | 121500 | 1340751630 | 13600 | 13600 | 13600 | 13600 | 39 |
| 383 | 20240117 | 121400 | 1340221230 | 13610 | 13600 | 13610 | 13600 | 129 |
| 384 | 20240117 | 121300 | 1338466100 | 13600 | 13600 | 13600 | 13600 | 4 |
| 385 | 20240117 | 121200 | 1338411700 | 13600 | 13610 | 13610 | 13600 | 80 |
| 386 | 20240117 | 121100 | 1337323220 | 13600 | 13600 | 13600 | 13600 | 147 |
| 387 | 20240117 | 121000 | 1335324020 | 13600 | 13610 | 13610 | 13600 | 164 |
| 388 | 20240117 | 120900 | 1333093570 | 13610 | 13600 | 13610 | 13590 | 153 |
| 389 | 20240117 | 120800 | 1331012970 | 13600 | 13600 | 13600 | 13600 | 0 |
| 390 | 20240117 | 120700 | 1331012970 | 13600 | 13600 | 13600 | 13600 | 90 |
| 391 | 20240117 | 120600 | 1329788970 | 13600 | 13600 | 13600 | 13590 | 36 |
| 392 | 20240117 | 120500 | 1329299380 | 13600 | 13580 | 13600 | 13580 | 59 |
| 393 | 20240117 | 120400 | 1328497090 | 13590 | 13590 | 13590 | 13590 | 28 |
| 394 | 20240117 | 120300 | 1328116570 | 13590 | 13590 | 13590 | 13590 | 114 |
| 395 | 20240117 | 120200 | 1326567310 | 13590 | 13590 | 13590 | 13590 | 10 |
| 396 | 20240117 | 120100 | 1326431410 | 13590 | 13580 | 13590 | 13580 | 74 |
| 397 | 20240117 | 120000 | 1325425760 | 13580 | 13580 | 13580 | 13580 | 70 |
| 398 | 20240117 | 115900 | 1324475160 | 13590 | 13590 | 13590 | 13580 | 166 |
| 399 | 20240117 | 115800 | 1322220070 | 13590 | 13580 | 13590 | 13580 | 141 |
| 400 | 20240117 | 115700 | 1320304640 | 13590 | 13590 | 13590 | 13590 | 42 |
| 401 | 20240117 | 115600 | 1319733860 | 13590 | 13590 | 13590 | 13580 | 216 |
| 402 | 20240117 | 115500 | 1316798520 | 13600 | 13590 | 13610 | 13590 | 40 |
| 403 | 20240117 | 115400 | 1316254520 | 13600 | 13600 | 13610 | 13600 | 166 |
| 404 | 20240117 | 115300 | 1313996060 | 13600 | 13600 | 13600 | 13600 | 58 |
| 405 | 20240117 | 115200 | 1313207260 | 13590 | 13600 | 13600 | 13580 | 154 |
| 406 | 20240117 | 115100 | 1311113870 | 13600 | 13590 | 13600 | 13590 | 77 |
| 407 | 20240117 | 115000 | 1310067260 | 13580 | 13600 | 13600 | 13580 | 71 |
| 408 | 20240117 | 114900 | 1309101930 | 13600 | 13590 | 13600 | 13590 | 142 |
| 409 | 20240117 | 114800 | 1307170830 | 13600 | 13600 | 13600 | 13600 | 65 |
| 410 | 20240117 | 114700 | 1306286830 | 13600 | 13590 | 13600 | 13590 | 69 |
| 411 | 20240117 | 114600 | 1305348580 | 13600 | 13600 | 13600 | 13590 | 111 |
| 412 | 20240117 | 114500 | 1303839490 | 13590 | 13600 | 13600 | 13590 | 67 |
| 413 | 20240117 | 114400 | 1302928410 | 13600 | 13590 | 13600 | 13590 | 47 |
| 414 | 20240117 | 114300 | 1302289260 | 13590 | 13590 | 13590 | 13590 | 64 |
| 415 | 20240117 | 114200 | 1301419500 | 13590 | 13640 | 13640 | 13590 | 721 |
| 416 | 20240117 | 114100 | 1291616400 | 13620 | 13600 | 13620 | 13600 | 292 |
| 417 | 20240117 | 114000 | 1287643390 | 13600 | 13580 | 13600 | 13580 | 58 |
| 418 | 20240117 | 113900 | 1286854790 | 13580 | 13590 | 13590 | 13580 | 49 |
| 419 | 20240117 | 113800 | 1286189060 | 13590 | 13590 | 13600 | 13590 | 81 |
| 420 | 20240117 | 113700 | 1285087680 | 13600 | 13600 | 13600 | 13600 | 1 |
| 421 | 20240117 | 113600 | 1285074080 | 13580 | 13590 | 13600 | 13580 | 152 |
| 422 | 20240117 | 113500 | 1283008710 | 13580 | 13590 | 13590 | 13580 | 130 |
| 423 | 20240117 | 113400 | 1281242020 | 13590 | 13600 | 13610 | 13590 | 146 |
| 424 | 20240117 | 113300 | 1279256000 | 13610 | 13600 | 13610 | 13600 | 12 |
| 425 | 20240117 | 113200 | 1279092700 | 13600 | 13600 | 13600 | 13600 | 88 |
| 426 | 20240117 | 113100 | 1277895900 | 13600 | 13600 | 13600 | 13600 | 28 |
| 427 | 20240117 | 113000 | 1277515100 | 13590 | 13590 | 13600 | 13590 | 54 |
| 428 | 20240117 | 112900 | 1276780920 | 13600 | 13590 | 13600 | 13590 | 136 |
| 429 | 20240117 | 112800 | 1274931420 | 13600 | 13610 | 13610 | 13600 | 65 |
| 430 | 20240117 | 112700 | 1274047320 | 13610 | 13600 | 13610 | 13600 | 49 |
| 431 | 20240117 | 112600 | 1273380540 | 13620 | 13610 | 13660 | 13610 | 1251 |
| 432 | 20240117 | 112500 | 1256338680 | 13610 | 13600 | 13610 | 13590 | 78 |
| 433 | 20240117 | 112400 | 1255277870 | 13600 | 13610 | 13610 | 13600 | 2 |
| 434 | 20240117 | 112300 | 1255250660 | 13590 | 13600 | 13600 | 13590 | 91 |
| 435 | 20240117 | 112200 | 1254013490 | 13600 | 13600 | 13600 | 13600 | 2 |
| 436 | 20240117 | 112100 | 1253986290 | 13590 | 13610 | 13610 | 13590 | 97 |
| 437 | 20240117 | 112000 | 1252666980 | 13610 | 13580 | 13610 | 13580 | 102 |
| 438 | 20240117 | 111900 | 1251280880 | 13580 | 13590 | 13590 | 13570 | 340 |
| 439 | 20240117 | 111800 | 1246664960 | 13560 | 13590 | 13590 | 13560 | 520 |
| 440 | 20240117 | 111700 | 1239605940 | 13590 | 13590 | 13590 | 13590 | 48 |
| 441 | 20240117 | 111600 | 1238953620 | 13590 | 13580 | 13590 | 13580 | 227 |
| 442 | 20240117 | 111500 | 1235870750 | 13590 | 13590 | 13600 | 13580 | 357 |
| 443 | 20240117 | 111400 | 1231021510 | 13590 | 13610 | 13610 | 13590 | 22 |
| 444 | 20240117 | 111300 | 1230722510 | 13590 | 13600 | 13600 | 13590 | 102 |
| 445 | 20240117 | 111200 | 1229335920 | 13580 | 13590 | 13610 | 13580 | 75 |
| 446 | 20240117 | 111100 | 1228316790 | 13590 | 13610 | 13610 | 13590 | 546 |
| 447 | 20240117 | 111000 | 1220895310 | 13600 | 13610 | 13610 | 13600 | 39 |
| 448 | 20240117 | 110900 | 1220364620 | 13590 | 13600 | 13610 | 13590 | 70 |
| 449 | 20240117 | 110800 | 1219412710 | 13600 | 13590 | 13600 | 13590 | 51 |
| 450 | 20240117 | 110700 | 1218719290 | 13600 | 13580 | 13600 | 13580 | 10 |
| 451 | 20240117 | 110600 | 1218583470 | 13600 | 13590 | 13610 | 13590 | 499 |
| 452 | 20240117 | 110500 | 1211800620 | 13590 | 13590 | 13590 | 13580 | 26 |
| 453 | 20240117 | 110400 | 1211447380 | 13590 | 13590 | 13590 | 13590 | 21 |
| 454 | 20240117 | 110300 | 1211161990 | 13580 | 13590 | 13590 | 13580 | 231 |
| 455 | 20240117 | 110200 | 1208022800 | 13600 | 13600 | 13600 | 13600 | 25 |
| 456 | 20240117 | 110100 | 1207682800 | 13600 | 13590 | 13600 | 13590 | 393 |
| 457 | 20240117 | 110000 | 1202341700 | 13590 | 13600 | 13600 | 13580 | 558 |
| 458 | 20240117 | 105900 | 1194758020 | 13600 | 13600 | 13600 | 13600 | 32 |
| 459 | 20240117 | 105800 | 1194322820 | 13580 | 13610 | 13610 | 13570 | 1331 |
| 460 | 20240117 | 105700 | 1176233040 | 13620 | 13640 | 13640 | 13620 | 141 |
| 461 | 20240117 | 105600 | 1174311230 | 13640 | 13650 | 13650 | 13640 | 14 |
| 462 | 20240117 | 105500 | 1174120220 | 13650 | 13650 | 13650 | 13650 | 45 |
| 463 | 20240117 | 105400 | 1173505970 | 13660 | 13650 | 13660 | 13650 | 83 |
| 464 | 20240117 | 105300 | 1172372290 | 13660 | 13660 | 13660 | 13660 | 130 |
| 465 | 20240117 | 105200 | 1170596490 | 13660 | 13670 | 13670 | 13660 | 346 |
| 466 | 20240117 | 105100 | 1165866800 | 13680 | 13680 | 13680 | 13680 | 18 |
| 467 | 20240117 | 105000 | 1165620560 | 13680 | 13680 | 13690 | 13680 | 93 |
| 468 | 20240117 | 104900 | 1164347590 | 13690 | 13690 | 13690 | 13680 | 50 |
| 469 | 20240117 | 104800 | 1163663280 | 13690 | 13690 | 13690 | 13690 | 20 |
| 470 | 20240117 | 104700 | 1163389480 | 13690 | 13690 | 13700 | 13690 | 229 |
| 471 | 20240117 | 104600 | 1160253570 | 13690 | 13700 | 13700 | 13690 | 14 |
| 472 | 20240117 | 104500 | 1160061820 | 13700 | 13700 | 13720 | 13700 | 352 |
| 473 | 20240117 | 104400 | 1155239380 | 13730 | 13730 | 13730 | 13730 | 10 |
| 474 | 20240117 | 104300 | 1155102080 | 13700 | 13710 | 13730 | 13700 | 207 |
| 475 | 20240117 | 104200 | 1152262860 | 13740 | 13740 | 13740 | 13740 | 0 |
| 476 | 20240117 | 104100 | 1152262860 | 13740 | 13770 | 13780 | 13740 | 299 |
| 477 | 20240117 | 104000 | 1148149370 | 13770 | 13750 | 13770 | 13750 | 125 |
| 478 | 20240117 | 103900 | 1146429440 | 13760 | 13760 | 13760 | 13760 | 378 |
| 479 | 20240117 | 103800 | 1141228160 | 13760 | 13770 | 13770 | 13760 | 263 |
| 480 | 20240117 | 103700 | 1137609270 | 13750 | 13760 | 13760 | 13750 | 11 |
| 481 | 20240117 | 103600 | 1137458010 | 13790 | 13780 | 13790 | 13770 | 1003 |
| 482 | 20240117 | 103500 | 1123637230 | 13780 | 13790 | 13790 | 13780 | 70 |
| 483 | 20240117 | 103400 | 1122672140 | 13790 | 13790 | 13810 | 13790 | 498 |
| 484 | 20240117 | 103300 | 1115798640 | 13810 | 13790 | 13810 | 13790 | 344 |
| 485 | 20240117 | 103200 | 1111051060 | 13810 | 13790 | 13810 | 13780 | 1141 |
| 486 | 20240117 | 103100 | 1095309810 | 13770 | 13760 | 13790 | 13750 | 1401 |
| 487 | 20240117 | 103000 | 1076015950 | 13720 | 13710 | 13800 | 13710 | 1847 |
| 488 | 20240117 | 102900 | 1050607840 | 13710 | 13710 | 13710 | 13710 | 9 |
| 489 | 20240117 | 102800 | 1050484450 | 13710 | 13710 | 13720 | 13710 | 492 |
| 490 | 20240117 | 102700 | 1043737130 | 13700 | 13680 | 13700 | 13680 | 289 |
| 491 | 20240117 | 102600 | 1039778030 | 13700 | 13700 | 13700 | 13700 | 132 |
| 492 | 20240117 | 102500 | 1037969630 | 13700 | 13690 | 13700 | 13690 | 211 |
| 493 | 20240117 | 102400 | 1035080880 | 13680 | 13710 | 13710 | 13680 | 572 |
| 494 | 20240117 | 102300 | 1027250430 | 13710 | 13710 | 13730 | 13710 | 252 |
| 495 | 20240117 | 102200 | 1023793070 | 13700 | 13690 | 13700 | 13690 | 342 |
| 496 | 20240117 | 102100 | 1019108200 | 13690 | 13650 | 13690 | 13650 | 534 |
| 497 | 20240117 | 102000 | 1011810900 | 13660 | 13610 | 13660 | 13610 | 158 |
| 498 | 20240117 | 101900 | 1009656410 | 13610 | 13610 | 13610 | 13610 | 229 |
| 499 | 20240117 | 101800 | 1006539720 | 13610 | 13610 | 13610 | 13610 | 69 |
| 500 | 20240117 | 101700 | 1005600630 | 13620 | 13620 | 13620 | 13620 | 200 |
| 501 | 20240117 | 101600 | 1002876630 | 13610 | 13630 | 13630 | 13610 | 91 |
| 502 | 20240117 | 101500 | 1001637890 | 13600 | 13600 | 13600 | 13600 | 0 |
| 503 | 20240117 | 101400 | 1001637890 | 13600 | 13600 | 13610 | 13600 | 1071 |
| 504 | 20240117 | 101300 | 987071940 | 13610 | 13610 | 13610 | 13610 | 232 |
| 505 | 20240117 | 101200 | 983914420 | 13610 | 13610 | 13610 | 13610 | 83 |
| 506 | 20240117 | 101100 | 982784790 | 13600 | 13600 | 13600 | 13600 | 361 |
| 507 | 20240117 | 101000 | 977875190 | 13590 | 13610 | 13610 | 13590 | 10 |
| 508 | 20240117 | 100900 | 977739250 | 13590 | 13590 | 13590 | 13590 | 107 |
| 509 | 20240117 | 100800 | 976285120 | 13590 | 13600 | 13600 | 13590 | 211 |
| 510 | 20240117 | 100700 | 973415530 | 13600 | 13620 | 13620 | 13600 | 344 |
| 511 | 20240117 | 100600 | 968734300 | 13620 | 13610 | 13620 | 13610 | 88 |
| 512 | 20240117 | 100500 | 967536340 | 13610 | 13620 | 13620 | 13610 | 337 |
| 513 | 20240117 | 100400 | 962948660 | 13620 | 13620 | 13620 | 13620 | 2 |
| 514 | 20240117 | 100300 | 962921420 | 13620 | 13620 | 13630 | 13560 | 435 |
| 515 | 20240117 | 100200 | 957003230 | 13620 | 13590 | 13880 | 13560 | 4354 |
| 516 | 20240117 | 100100 | 897193240 | 13560 | 13590 | 13600 | 13560 | 155 |
| 517 | 20240117 | 100000 | 895090190 | 13630 | 13550 | 13890 | 13540 | 5865 |
| 518 | 20240117 | 095900 | 814653040 | 13550 | 13580 | 13580 | 13540 | 808 |
| 519 | 20240117 | 095800 | 803703880 | 13580 | 13590 | 13590 | 13580 | 39 |
| 520 | 20240117 | 095700 | 803173960 | 13610 | 13630 | 13630 | 13610 | 184 |
| 521 | 20240117 | 095600 | 800667960 | 13630 | 13630 | 13630 | 13630 | 120 |
| 522 | 20240117 | 095500 | 799032360 | 13640 | 13600 | 13640 | 13600 | 606 |
| 523 | 20240117 | 095400 | 790785290 | 13580 | 13570 | 13580 | 13570 | 15 |
| 524 | 20240117 | 095300 | 790581640 | 13600 | 13570 | 13600 | 13570 | 60 |
| 525 | 20240117 | 095200 | 789767410 | 13570 | 13540 | 13570 | 13540 | 345 |
| 526 | 20240117 | 095100 | 785091450 | 13540 | 13550 | 13550 | 13540 | 57 |
| 527 | 20240117 | 095000 | 784319130 | 13550 | 13540 | 13560 | 13540 | 4 |
| 528 | 20240117 | 094900 | 784264920 | 13540 | 13540 | 13540 | 13530 | 69 |
| 529 | 20240117 | 094800 | 783330760 | 13540 | 13540 | 13540 | 13540 | 10 |
| 530 | 20240117 | 094700 | 783195360 | 13540 | 13530 | 13540 | 13530 | 24 |
| 531 | 20240117 | 094600 | 782870600 | 13540 | 13530 | 13540 | 13530 | 65 |
| 532 | 20240117 | 094500 | 781991140 | 13530 | 13540 | 13540 | 13520 | 248 |
| 533 | 20240117 | 094400 | 778636010 | 13530 | 13530 | 13530 | 13530 | 98 |
| 534 | 20240117 | 094300 | 777310070 | 13530 | 13540 | 13540 | 13530 | 35 |
| 535 | 20240117 | 094200 | 776836320 | 13540 | 13590 | 13590 | 13540 | 725 |
| 536 | 20240117 | 094100 | 766998440 | 13560 | 13520 | 13590 | 13520 | 1602 |
| 537 | 20240117 | 094000 | 745322730 | 13520 | 13520 | 13520 | 13500 | 121 |
| 538 | 20240117 | 093900 | 743687010 | 13520 | 13510 | 13520 | 13510 | 60 |
| 539 | 20240117 | 093800 | 742876400 | 13480 | 13520 | 13520 | 13480 | 677 |
| 540 | 20240117 | 093700 | 733741700 | 13520 | 13510 | 13520 | 13510 | 96 |
| 541 | 20240117 | 093600 | 732444210 | 13520 | 13490 | 13540 | 13490 | 1044 |
| 542 | 20240117 | 093500 | 718349700 | 13480 | 13460 | 13480 | 13460 | 572 |
| 543 | 20240117 | 093400 | 710649730 | 13470 | 13470 | 13470 | 13460 | 64 |
| 544 | 20240117 | 093300 | 709787750 | 13470 | 13460 | 13470 | 13370 | 6351 |
| 545 | 20240117 | 093200 | 624543190 | 13450 | 13470 | 13470 | 13450 | 36 |
| 546 | 20240117 | 093100 | 624058700 | 13460 | 13460 | 13460 | 13450 | 95 |
| 547 | 20240117 | 093000 | 622780100 | 13460 | 13460 | 13460 | 13450 | 364 |
| 548 | 20240117 | 092900 | 617883960 | 13460 | 13440 | 13460 | 13440 | 20 |
| 549 | 20240117 | 092800 | 617615110 | 13440 | 13440 | 13440 | 13430 | 444 |
| 550 | 20240117 | 092700 | 611648750 | 13440 | 13440 | 13450 | 13440 | 236 |
| 551 | 20240117 | 092600 | 608476650 | 13440 | 13440 | 13440 | 13440 | 108 |
| 552 | 20240117 | 092500 | 607025130 | 13430 | 13440 | 13440 | 13430 | 205 |
| 553 | 20240117 | 092400 | 604270090 | 13450 | 13470 | 13470 | 13450 | 183 |
| 554 | 20240117 | 092300 | 601807380 | 13470 | 13470 | 13470 | 13470 | 164 |
| 555 | 20240117 | 092200 | 599598300 | 13480 | 13480 | 13480 | 13470 | 863 |
| 556 | 20240117 | 092100 | 587971150 | 13480 | 13480 | 13510 | 13460 | 228 |
| 557 | 20240117 | 092000 | 584897830 | 13470 | 13460 | 13470 | 13420 | 3899 |
| 558 | 20240117 | 091900 | 532451470 | 13470 | 13480 | 13480 | 13470 | 933 |
| 559 | 20240117 | 091800 | 519883810 | 13480 | 13500 | 13500 | 13480 | 1237 |
| 560 | 20240117 | 091700 | 503191630 | 13500 | 13510 | 13520 | 13500 | 1057 |
| 561 | 20240117 | 091600 | 488915990 | 13520 | 13520 | 13530 | 13510 | 265 |
| 562 | 20240117 | 091500 | 485334310 | 13520 | 13580 | 13580 | 13520 | 1245 |
| 563 | 20240117 | 091400 | 468457510 | 13580 | 13590 | 13600 | 13570 | 133 |
| 564 | 20240117 | 091300 | 466652230 | 13590 | 13600 | 13600 | 13540 | 1179 |
| 565 | 20240117 | 091200 | 450660860 | 13600 | 13610 | 13630 | 13540 | 2909 |
| 566 | 20240117 | 091100 | 411161510 | 13600 | 13710 | 13710 | 13600 | 3652 |
| 567 | 20240117 | 091000 | 361251400 | 13710 | 13720 | 13740 | 13710 | 1714 |
| 568 | 20240117 | 090900 | 337723070 | 13730 | 13760 | 13760 | 13710 | 2168 |
| 569 | 20240117 | 090800 | 307952260 | 13760 | 13780 | 13790 | 13750 | 2655 |
| 570 | 20240117 | 090700 | 271418430 | 13790 | 13780 | 13790 | 13730 | 889 |
| 571 | 20240117 | 090600 | 259179820 | 13770 | 13790 | 13790 | 13750 | 600 |
| 572 | 20240117 | 090500 | 250910720 | 13760 | 13800 | 13820 | 13760 | 1703 |
| 573 | 20240117 | 090400 | 227437980 | 13800 | 13800 | 13810 | 13790 | 482 |
| 574 | 20240117 | 090300 | 220784340 | 13820 | 13850 | 13880 | 13800 | 1278 |
| 575 | 20240117 | 090200 | 203080960 | 13860 | 13810 | 13890 | 13780 | 3228 |
| 576 | 20240117 | 090100 | 158384060 | 13780 | 13800 | 13820 | 13710 | 4946 |
| 577 | 20240117 | 090000 | 90202410 | 13780 | 13780 | 13800 | 13650 | 6252 |