30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 5017 |
| 3 | 20240119 | 182900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 4 | 20240119 | 182800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 5 | 20240119 | 182700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 6 | 20240119 | 182600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 7 | 20240119 | 182500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 8 | 20240119 | 182400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 9 | 20240119 | 182300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 10 | 20240119 | 182200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 11 | 20240119 | 182100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 12 | 20240119 | 182000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 13 | 20240119 | 181900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 14 | 20240119 | 181800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 15 | 20240119 | 181700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 16 | 20240119 | 181600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 17 | 20240119 | 181500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 18 | 20240119 | 181400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 19 | 20240119 | 181300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 20 | 20240119 | 181200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 21 | 20240119 | 181100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 22 | 20240119 | 181000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 23 | 20240119 | 180900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 24 | 20240119 | 180800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 25 | 20240119 | 180700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 26 | 20240119 | 180600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 27 | 20240119 | 180500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 28 | 20240119 | 180400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 29 | 20240119 | 180300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 30 | 20240119 | 180200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 31 | 20240119 | 180100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 32 | 20240119 | 180000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 5017 |
| 33 | 20240119 | 175900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 34 | 20240119 | 175800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 35 | 20240119 | 175700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 36 | 20240119 | 175600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 37 | 20240119 | 175500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 38 | 20240119 | 175400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 39 | 20240119 | 175300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 40 | 20240119 | 175200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 41 | 20240119 | 175100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 42 | 20240119 | 175000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 43 | 20240119 | 174900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 44 | 20240119 | 174800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 45 | 20240119 | 174700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 46 | 20240119 | 174600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 47 | 20240119 | 174500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 48 | 20240119 | 174400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 49 | 20240119 | 174300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 50 | 20240119 | 174200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 51 | 20240119 | 174100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 52 | 20240119 | 174000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 53 | 20240119 | 173900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 54 | 20240119 | 173800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 55 | 20240119 | 173700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 56 | 20240119 | 173600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 57 | 20240119 | 173500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 58 | 20240119 | 173400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 59 | 20240119 | 173300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 60 | 20240119 | 173200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 61 | 20240119 | 173100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 62 | 20240119 | 173000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 5017 |
| 63 | 20240119 | 172900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 64 | 20240119 | 172800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 65 | 20240119 | 172700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 66 | 20240119 | 172600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 67 | 20240119 | 172500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 68 | 20240119 | 172400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 69 | 20240119 | 172300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 70 | 20240119 | 172200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 71 | 20240119 | 172100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 72 | 20240119 | 172000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 73 | 20240119 | 171900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 74 | 20240119 | 171800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 75 | 20240119 | 171700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 76 | 20240119 | 171600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 77 | 20240119 | 171500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 78 | 20240119 | 171400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 79 | 20240119 | 171300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 80 | 20240119 | 171200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 81 | 20240119 | 171100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 82 | 20240119 | 171000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 83 | 20240119 | 170900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 84 | 20240119 | 170800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 85 | 20240119 | 170700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 86 | 20240119 | 170600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 87 | 20240119 | 170500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 88 | 20240119 | 170400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 89 | 20240119 | 170300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 90 | 20240119 | 170200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 91 | 20240119 | 170100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 92 | 20240119 | 170000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 5017 |
| 93 | 20240119 | 165900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 94 | 20240119 | 165800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 95 | 20240119 | 165700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 96 | 20240119 | 165600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 97 | 20240119 | 165500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 98 | 20240119 | 165400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 99 | 20240119 | 165300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 100 | 20240119 | 165200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 101 | 20240119 | 165100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 102 | 20240119 | 165000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 103 | 20240119 | 164900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 104 | 20240119 | 164800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 105 | 20240119 | 164700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 106 | 20240119 | 164600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 107 | 20240119 | 164500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 108 | 20240119 | 164400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 109 | 20240119 | 164300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 110 | 20240119 | 164200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 111 | 20240119 | 164100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 112 | 20240119 | 164000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 113 | 20240119 | 163900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 114 | 20240119 | 163800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 115 | 20240119 | 163700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 116 | 20240119 | 163600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 117 | 20240119 | 163500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 118 | 20240119 | 163400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 119 | 20240119 | 163300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 120 | 20240119 | 163200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 121 | 20240119 | 163100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 122 | 20240119 | 163000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 5017 |
| 123 | 20240119 | 162900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 124 | 20240119 | 162800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 125 | 20240119 | 162700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 126 | 20240119 | 162600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 127 | 20240119 | 162500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 128 | 20240119 | 162400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 129 | 20240119 | 162300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 130 | 20240119 | 162200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 131 | 20240119 | 162100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 132 | 20240119 | 162000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 133 | 20240119 | 161900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 134 | 20240119 | 161800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 135 | 20240119 | 161700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 136 | 20240119 | 161600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 137 | 20240119 | 161500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 138 | 20240119 | 161400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 139 | 20240119 | 161300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 140 | 20240119 | 161200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 141 | 20240119 | 161100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 142 | 20240119 | 161000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 143 | 20240119 | 160900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 144 | 20240119 | 160800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 145 | 20240119 | 160700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 146 | 20240119 | 160600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 147 | 20240119 | 160500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 148 | 20240119 | 160400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 149 | 20240119 | 160300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 150 | 20240119 | 160200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 151 | 20240119 | 160100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 152 | 20240119 | 160000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 5017 |
| 153 | 20240119 | 155900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 154 | 20240119 | 155800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 155 | 20240119 | 155700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 156 | 20240119 | 155600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 157 | 20240119 | 155500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 158 | 20240119 | 155400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 159 | 20240119 | 155300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 160 | 20240119 | 155200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 161 | 20240119 | 155100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 162 | 20240119 | 155000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 163 | 20240119 | 154900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 164 | 20240119 | 154800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 165 | 20240119 | 154700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 166 | 20240119 | 154600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 167 | 20240119 | 154500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 168 | 20240119 | 154400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 169 | 20240119 | 154300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 170 | 20240119 | 154200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 171 | 20240119 | 154100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 172 | 20240119 | 154000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 173 | 20240119 | 153900 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 174 | 20240119 | 153800 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 175 | 20240119 | 153700 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 176 | 20240119 | 153600 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 177 | 20240119 | 153500 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 178 | 20240119 | 153400 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 179 | 20240119 | 153300 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 180 | 20240119 | 153200 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 181 | 20240119 | 153100 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 0 |
| 182 | 20240119 | 153000 | 1684374340 | 15220 | 15220 | 15220 | 15220 | 10034 |
| 183 | 20240119 | 152900 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 184 | 20240119 | 152800 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 185 | 20240119 | 152700 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 186 | 20240119 | 152600 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 187 | 20240119 | 152500 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 188 | 20240119 | 152400 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 189 | 20240119 | 152300 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 190 | 20240119 | 152200 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 191 | 20240119 | 152100 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 192 | 20240119 | 152000 | 1608015600 | 15240 | 15240 | 15240 | 15240 | 0 |
| 193 | 20240119 | 151900 | 1608015600 | 15240 | 15240 | 15240 | 15230 | 296 |
| 194 | 20240119 | 151800 | 1603505510 | 15230 | 15240 | 15240 | 15230 | 33 |
| 195 | 20240119 | 151700 | 1603002870 | 15230 | 15270 | 15270 | 15230 | 1396 |
| 196 | 20240119 | 151600 | 1581718250 | 15250 | 15250 | 15270 | 15250 | 349 |
| 197 | 20240119 | 151500 | 1576390120 | 15250 | 15240 | 15250 | 15240 | 138 |
| 198 | 20240119 | 151400 | 1574285670 | 15250 | 15250 | 15250 | 15240 | 23 |
| 199 | 20240119 | 151300 | 1573935010 | 15250 | 15250 | 15250 | 15250 | 35 |
| 200 | 20240119 | 151200 | 1573401260 | 15240 | 15240 | 15240 | 15240 | 65 |
| 201 | 20240119 | 151100 | 1572410660 | 15250 | 15260 | 15280 | 15250 | 744 |
| 202 | 20240119 | 151000 | 1561055650 | 15270 | 15270 | 15270 | 15260 | 59 |
| 203 | 20240119 | 150900 | 1560154890 | 15270 | 15270 | 15270 | 15270 | 52 |
| 204 | 20240119 | 150800 | 1559360850 | 15270 | 15240 | 15270 | 15240 | 208 |
| 205 | 20240119 | 150700 | 1556189090 | 15250 | 15250 | 15250 | 15250 | 67 |
| 206 | 20240119 | 150600 | 1555167340 | 15250 | 15250 | 15250 | 15240 | 147 |
| 207 | 20240119 | 150500 | 1552925610 | 15250 | 15250 | 15250 | 15240 | 147 |
| 208 | 20240119 | 150400 | 1550683870 | 15250 | 15240 | 15250 | 15240 | 179 |
| 209 | 20240119 | 150300 | 1547955080 | 15240 | 15230 | 15240 | 15230 | 162 |
| 210 | 20240119 | 150200 | 1545486300 | 15240 | 15240 | 15240 | 15220 | 562 |
| 211 | 20240119 | 150100 | 1536930070 | 15210 | 15240 | 15240 | 15210 | 309 |
| 212 | 20240119 | 150000 | 1532229910 | 15240 | 15190 | 15240 | 15190 | 257 |
| 213 | 20240119 | 145900 | 1528319960 | 15200 | 15200 | 15200 | 15190 | 75 |
| 214 | 20240119 | 145800 | 1527180600 | 15200 | 15200 | 15200 | 15190 | 43 |
| 215 | 20240119 | 145700 | 1526527350 | 15200 | 15200 | 15200 | 15200 | 11 |
| 216 | 20240119 | 145600 | 1526360150 | 15200 | 15190 | 15200 | 15190 | 29 |
| 217 | 20240119 | 145500 | 1525919580 | 15200 | 15190 | 15200 | 15190 | 67 |
| 218 | 20240119 | 145400 | 1524901380 | 15190 | 15200 | 15200 | 15190 | 95 |
| 219 | 20240119 | 145300 | 1523457550 | 15190 | 15200 | 15200 | 15190 | 155 |
| 220 | 20240119 | 145200 | 1521103060 | 15200 | 15210 | 15240 | 15200 | 1095 |
| 221 | 20240119 | 145100 | 1504453680 | 15250 | 15210 | 15250 | 15210 | 15 |
| 222 | 20240119 | 145000 | 1504225090 | 15250 | 15250 | 15250 | 15250 | 11 |
| 223 | 20240119 | 144900 | 1504057340 | 15250 | 15250 | 15250 | 15250 | 131 |
| 224 | 20240119 | 144800 | 1502059590 | 15210 | 15240 | 15250 | 15180 | 892 |
| 225 | 20240119 | 144700 | 1488490020 | 15230 | 15200 | 15230 | 15200 | 37 |
| 226 | 20240119 | 144600 | 1487927380 | 15220 | 15210 | 15220 | 15210 | 174 |
| 227 | 20240119 | 144500 | 1485280660 | 15210 | 15170 | 15210 | 15170 | 137 |
| 228 | 20240119 | 144400 | 1483200850 | 15160 | 15170 | 15170 | 15160 | 25 |
| 229 | 20240119 | 144300 | 1482821720 | 15160 | 15160 | 15160 | 15160 | 60 |
| 230 | 20240119 | 144200 | 1481912120 | 15170 | 15160 | 15170 | 15160 | 333 |
| 231 | 20240119 | 144100 | 1476861970 | 15160 | 15160 | 15160 | 15160 | 18 |
| 232 | 20240119 | 144000 | 1476589090 | 15160 | 15160 | 15160 | 15160 | 13 |
| 233 | 20240119 | 143900 | 1476392010 | 15170 | 15160 | 15170 | 15160 | 24 |
| 234 | 20240119 | 143800 | 1476028070 | 15160 | 15160 | 15160 | 15160 | 501 |
| 235 | 20240119 | 143700 | 1468432910 | 15160 | 15160 | 15160 | 15160 | 57 |
| 236 | 20240119 | 143600 | 1467568790 | 15160 | 15160 | 15170 | 15160 | 76 |
| 237 | 20240119 | 143500 | 1466416570 | 15160 | 15160 | 15160 | 15160 | 34 |
| 238 | 20240119 | 143400 | 1465901130 | 15170 | 15180 | 15180 | 15170 | 358 |
| 239 | 20240119 | 143300 | 1460468020 | 15180 | 15180 | 15210 | 15180 | 267 |
| 240 | 20240119 | 143200 | 1456412770 | 15180 | 15200 | 15200 | 15170 | 801 |
| 241 | 20240119 | 143100 | 1444243550 | 15200 | 15170 | 15200 | 15170 | 725 |
| 242 | 20240119 | 143000 | 1433230760 | 15190 | 15190 | 15190 | 15190 | 6 |
| 243 | 20240119 | 142900 | 1433139620 | 15170 | 15190 | 15190 | 15170 | 108 |
| 244 | 20240119 | 142800 | 1431501100 | 15190 | 15190 | 15190 | 15190 | 17 |
| 245 | 20240119 | 142700 | 1431242870 | 15150 | 15140 | 15150 | 15140 | 279 |
| 246 | 20240119 | 142600 | 1427017050 | 15140 | 15140 | 15140 | 15140 | 69 |
| 247 | 20240119 | 142500 | 1425972390 | 15140 | 15140 | 15140 | 15140 | 3 |
| 248 | 20240119 | 142400 | 1425926970 | 15150 | 15150 | 15150 | 15140 | 23 |
| 249 | 20240119 | 142300 | 1425578550 | 15140 | 15150 | 15150 | 15140 | 156 |
| 250 | 20240119 | 142200 | 1423215250 | 15150 | 15150 | 15150 | 15150 | 110 |
| 251 | 20240119 | 142100 | 1421548750 | 15150 | 15150 | 15150 | 15150 | 29 |
| 252 | 20240119 | 142000 | 1421109400 | 15140 | 15140 | 15150 | 15140 | 43 |
| 253 | 20240119 | 141900 | 1420458310 | 15150 | 15150 | 15150 | 15150 | 16 |
| 254 | 20240119 | 141800 | 1420215910 | 15150 | 15150 | 15150 | 15150 | 60 |
| 255 | 20240119 | 141700 | 1419306910 | 15140 | 15140 | 15140 | 15140 | 101 |
| 256 | 20240119 | 141600 | 1417777770 | 15140 | 15140 | 15140 | 15130 | 803 |
| 257 | 20240119 | 141500 | 1405620860 | 15130 | 15130 | 15130 | 15130 | 12 |
| 258 | 20240119 | 141400 | 1405439300 | 15130 | 15130 | 15130 | 15130 | 251 |
| 259 | 20240119 | 141300 | 1401641670 | 15140 | 15140 | 15140 | 15140 | 107 |
| 260 | 20240119 | 141200 | 1400021690 | 15130 | 15130 | 15130 | 15130 | 53 |
| 261 | 20240119 | 141100 | 1399219800 | 15130 | 15130 | 15130 | 15130 | 100 |
| 262 | 20240119 | 141000 | 1397706800 | 15130 | 15140 | 15140 | 15130 | 70 |
| 263 | 20240119 | 140900 | 1396647630 | 15130 | 15130 | 15130 | 15130 | 97 |
| 264 | 20240119 | 140800 | 1395180020 | 15130 | 15140 | 15140 | 15130 | 89 |
| 265 | 20240119 | 140700 | 1393832580 | 15140 | 15170 | 15170 | 15140 | 1799 |
| 266 | 20240119 | 140600 | 1366566480 | 15160 | 15160 | 15160 | 15160 | 2 |
| 267 | 20240119 | 140500 | 1366536160 | 15160 | 15160 | 15160 | 15160 | 4 |
| 268 | 20240119 | 140400 | 1366475520 | 15170 | 15170 | 15170 | 15160 | 15 |
| 269 | 20240119 | 140300 | 1366248000 | 15160 | 15160 | 15160 | 15160 | 2 |
| 270 | 20240119 | 140200 | 1366217680 | 15170 | 15170 | 15170 | 15170 | 30 |
| 271 | 20240119 | 140100 | 1365762580 | 15160 | 15170 | 15170 | 15160 | 12 |
| 272 | 20240119 | 140000 | 1365580610 | 15160 | 15170 | 15170 | 15160 | 8 |
| 273 | 20240119 | 135900 | 1365459280 | 15170 | 15170 | 15170 | 15170 | 0 |
| 274 | 20240119 | 135800 | 1365459280 | 15170 | 15170 | 15170 | 15160 | 452 |
| 275 | 20240119 | 135700 | 1358602560 | 15170 | 15170 | 15170 | 15170 | 0 |
| 276 | 20240119 | 135600 | 1358602560 | 15170 | 15170 | 15170 | 15170 | 0 |
| 277 | 20240119 | 135500 | 1358602560 | 15170 | 15170 | 15190 | 15170 | 611 |
| 278 | 20240119 | 135400 | 1349333570 | 15170 | 15190 | 15190 | 15170 | 1328 |
| 279 | 20240119 | 135300 | 1329166740 | 15200 | 15200 | 15200 | 15200 | 16 |
| 280 | 20240119 | 135200 | 1328923540 | 15200 | 15200 | 15200 | 15200 | 6 |
| 281 | 20240119 | 135100 | 1328832340 | 15190 | 15200 | 15200 | 15190 | 130 |
| 282 | 20240119 | 135000 | 1326857340 | 15200 | 15200 | 15200 | 15200 | 0 |
| 283 | 20240119 | 134900 | 1326857340 | 15200 | 15200 | 15200 | 15190 | 350 |
| 284 | 20240119 | 134800 | 1321537480 | 15200 | 15200 | 15200 | 15200 | 6 |
| 285 | 20240119 | 134700 | 1321446280 | 15200 | 15200 | 15200 | 15200 | 1 |
| 286 | 20240119 | 134600 | 1321431080 | 15200 | 15200 | 15200 | 15200 | 219 |
| 287 | 20240119 | 134500 | 1318102280 | 15200 | 15190 | 15200 | 15190 | 258 |
| 288 | 20240119 | 134400 | 1314183120 | 15180 | 15180 | 15180 | 15180 | 10 |
| 289 | 20240119 | 134300 | 1314031320 | 15190 | 15190 | 15190 | 15190 | 6 |
| 290 | 20240119 | 134200 | 1313940180 | 15180 | 15180 | 15180 | 15180 | 0 |
| 291 | 20240119 | 134100 | 1313940180 | 15180 | 15190 | 15190 | 15180 | 407 |
| 292 | 20240119 | 134000 | 1307757970 | 15200 | 15200 | 15200 | 15190 | 164 |
| 293 | 20240119 | 133900 | 1305265180 | 15200 | 15200 | 15200 | 15200 | 227 |
| 294 | 20240119 | 133800 | 1301814780 | 15210 | 15210 | 15210 | 15210 | 6 |
| 295 | 20240119 | 133700 | 1301723520 | 15190 | 15190 | 15190 | 15190 | 0 |
| 296 | 20240119 | 133600 | 1301723520 | 15190 | 15190 | 15190 | 15190 | 12 |
| 297 | 20240119 | 133500 | 1301541240 | 15190 | 15210 | 15210 | 15190 | 729 |
| 298 | 20240119 | 133400 | 1290461470 | 15210 | 15210 | 15210 | 15210 | 460 |
| 299 | 20240119 | 133300 | 1283464870 | 15210 | 15210 | 15210 | 15210 | 0 |
| 300 | 20240119 | 133200 | 1283464870 | 15210 | 15210 | 15210 | 15210 | 5 |
| 301 | 20240119 | 133100 | 1283388820 | 15200 | 15200 | 15200 | 15200 | 133 |
| 302 | 20240119 | 133000 | 1281367220 | 15210 | 15210 | 15210 | 15210 | 0 |
| 303 | 20240119 | 132900 | 1281367220 | 15210 | 15210 | 15210 | 15210 | 6 |
| 304 | 20240119 | 132800 | 1281275960 | 15210 | 15210 | 15210 | 15210 | 0 |
| 305 | 20240119 | 132700 | 1281275960 | 15210 | 15200 | 15210 | 15200 | 465 |
| 306 | 20240119 | 132600 | 1274207890 | 15210 | 15230 | 15230 | 15210 | 1609 |
| 307 | 20240119 | 132500 | 1249730500 | 15230 | 15220 | 15230 | 15220 | 167 |
| 308 | 20240119 | 132400 | 1247187140 | 15230 | 15230 | 15230 | 15230 | 95 |
| 309 | 20240119 | 132300 | 1245740290 | 15230 | 15230 | 15230 | 15230 | 110 |
| 310 | 20240119 | 132200 | 1244064990 | 15210 | 15210 | 15210 | 15210 | 55 |
| 311 | 20240119 | 132100 | 1243228440 | 15210 | 15210 | 15210 | 15210 | 66 |
| 312 | 20240119 | 132000 | 1242224580 | 15240 | 15240 | 15240 | 15240 | 6 |
| 313 | 20240119 | 131900 | 1242133140 | 15210 | 15210 | 15210 | 15210 | 0 |
| 314 | 20240119 | 131800 | 1242133140 | 15210 | 15210 | 15210 | 15210 | 100 |
| 315 | 20240119 | 131700 | 1240612140 | 15240 | 15240 | 15240 | 15240 | 6 |
| 316 | 20240119 | 131600 | 1240520700 | 15200 | 15220 | 15240 | 15200 | 415 |
| 317 | 20240119 | 131500 | 1234210100 | 15200 | 15200 | 15200 | 15190 | 71 |
| 318 | 20240119 | 131400 | 1233131010 | 15210 | 15220 | 15220 | 15210 | 232 |
| 319 | 20240119 | 131300 | 1229602280 | 15220 | 15220 | 15220 | 15210 | 375 |
| 320 | 20240119 | 131200 | 1223895690 | 15230 | 15250 | 15250 | 15230 | 2964 |
| 321 | 20240119 | 131100 | 1178729890 | 15250 | 15250 | 15250 | 15250 | 496 |
| 322 | 20240119 | 131000 | 1171165890 | 15250 | 15250 | 15250 | 15250 | 0 |
| 323 | 20240119 | 130900 | 1171165890 | 15250 | 15250 | 15250 | 15250 | 104 |
| 324 | 20240119 | 130800 | 1169579890 | 15250 | 15230 | 15250 | 15230 | 38 |
| 325 | 20240119 | 130700 | 1169001030 | 15250 | 15250 | 15250 | 15250 | 0 |
| 326 | 20240119 | 130600 | 1169001030 | 15250 | 15250 | 15250 | 15250 | 0 |
| 327 | 20240119 | 130500 | 1169001030 | 15250 | 15250 | 15250 | 15250 | 7 |
| 328 | 20240119 | 130400 | 1168894280 | 15250 | 15250 | 15250 | 15250 | 1 |
| 329 | 20240119 | 130300 | 1168879030 | 15250 | 15250 | 15250 | 15250 | 0 |
| 330 | 20240119 | 130200 | 1168879030 | 15250 | 15250 | 15250 | 15230 | 176 |
| 331 | 20240119 | 130100 | 1166196430 | 15250 | 15250 | 15250 | 15250 | 10 |
| 332 | 20240119 | 130000 | 1166043930 | 15220 | 15250 | 15250 | 15220 | 81 |
| 333 | 20240119 | 125900 | 1164810960 | 15250 | 15250 | 15250 | 15250 | 100 |
| 334 | 20240119 | 125800 | 1163285960 | 15250 | 15250 | 15250 | 15250 | 56 |
| 335 | 20240119 | 125700 | 1162431960 | 15250 | 15250 | 15250 | 15250 | 206 |
| 336 | 20240119 | 125600 | 1159290460 | 15250 | 15210 | 15260 | 15210 | 323 |
| 337 | 20240119 | 125500 | 1154369710 | 15260 | 15260 | 15260 | 15260 | 1 |
| 338 | 20240119 | 125400 | 1154354450 | 15270 | 15270 | 15270 | 15270 | 6 |
| 339 | 20240119 | 125300 | 1154262830 | 15270 | 15270 | 15270 | 15210 | 590 |
| 340 | 20240119 | 125200 | 1145283000 | 15280 | 15280 | 15280 | 15280 | 1 |
| 341 | 20240119 | 125100 | 1145267720 | 15280 | 15280 | 15280 | 15280 | 6 |
| 342 | 20240119 | 125000 | 1145176040 | 15280 | 15280 | 15280 | 15280 | 101 |
| 343 | 20240119 | 124900 | 1143632760 | 15210 | 15280 | 15280 | 15210 | 198 |
| 344 | 20240119 | 124800 | 1140615410 | 15280 | 15210 | 15290 | 15210 | 439 |
| 345 | 20240119 | 124700 | 1133937390 | 15310 | 15310 | 15310 | 15310 | 5 |
| 346 | 20240119 | 124600 | 1133860840 | 15310 | 15310 | 15310 | 15310 | 1 |
| 347 | 20240119 | 124500 | 1133845530 | 15310 | 15210 | 15320 | 15210 | 310 |
| 348 | 20240119 | 124400 | 1129120690 | 15210 | 15230 | 15250 | 15210 | 354 |
| 349 | 20240119 | 124300 | 1123725390 | 15200 | 15320 | 15330 | 15000 | 8759 |
| 350 | 20240119 | 124200 | 991311530 | 15330 | 15330 | 15330 | 15330 | 6 |
| 351 | 20240119 | 124100 | 991219550 | 15330 | 15330 | 15330 | 15330 | 1 |
| 352 | 20240119 | 124000 | 991204220 | 15330 | 15330 | 15330 | 15330 | 1 |
| 353 | 20240119 | 123900 | 991188890 | 15330 | 15330 | 15330 | 15330 | 6 |
| 354 | 20240119 | 123800 | 991096910 | 15330 | 15330 | 15330 | 15300 | 3 |
| 355 | 20240119 | 123700 | 991050950 | 15330 | 15330 | 15330 | 15330 | 1 |
| 356 | 20240119 | 123600 | 991035620 | 15300 | 15300 | 15330 | 15300 | 135 |
| 357 | 20240119 | 123500 | 988969940 | 15290 | 15310 | 15310 | 15290 | 722 |
| 358 | 20240119 | 123400 | 977923490 | 15330 | 15310 | 15340 | 15310 | 25 |
| 359 | 20240119 | 123300 | 977540690 | 15310 | 15340 | 15340 | 15310 | 1138 |
| 360 | 20240119 | 123200 | 960117730 | 15320 | 15350 | 15350 | 15310 | 664 |
| 361 | 20240119 | 123100 | 949940090 | 15350 | 15350 | 15350 | 15350 | 1 |
| 362 | 20240119 | 123000 | 949924740 | 15350 | 15350 | 15350 | 15350 | 8 |
| 363 | 20240119 | 122900 | 949801940 | 15350 | 15330 | 15350 | 15330 | 54 |
| 364 | 20240119 | 122800 | 948974040 | 15330 | 15320 | 15330 | 15320 | 456 |
| 365 | 20240119 | 122700 | 941987650 | 15320 | 15310 | 15320 | 15310 | 117 |
| 366 | 20240119 | 122600 | 940196320 | 15320 | 15320 | 15320 | 15320 | 0 |
| 367 | 20240119 | 122500 | 940196320 | 15320 | 15320 | 15320 | 15320 | 0 |
| 368 | 20240119 | 122400 | 940196320 | 15320 | 15310 | 15320 | 15310 | 206 |
| 369 | 20240119 | 122300 | 937042400 | 15320 | 15320 | 15320 | 15320 | 0 |
| 370 | 20240119 | 122200 | 937042400 | 15320 | 15330 | 15330 | 15320 | 643 |
| 371 | 20240119 | 122100 | 927191630 | 15330 | 15330 | 15330 | 15330 | 7 |
| 372 | 20240119 | 122000 | 927084320 | 15330 | 15320 | 15330 | 15320 | 7 |
| 373 | 20240119 | 121900 | 926977070 | 15320 | 15330 | 15330 | 15320 | 97 |
| 374 | 20240119 | 121800 | 925490760 | 15320 | 15320 | 15320 | 15320 | 37 |
| 375 | 20240119 | 121700 | 924923920 | 15330 | 15330 | 15330 | 15330 | 2 |
| 376 | 20240119 | 121600 | 924893260 | 15330 | 15320 | 15330 | 15320 | 198 |
| 377 | 20240119 | 121500 | 921859240 | 15330 | 15330 | 15330 | 15330 | 2 |
| 378 | 20240119 | 121400 | 921828580 | 15320 | 15330 | 15330 | 15320 | 48 |
| 379 | 20240119 | 121300 | 921093210 | 15330 | 15330 | 15330 | 15330 | 5 |
| 380 | 20240119 | 121200 | 921016560 | 15330 | 15330 | 15330 | 15330 | 0 |
| 381 | 20240119 | 121100 | 921016560 | 15330 | 15330 | 15330 | 15330 | 3 |
| 382 | 20240119 | 121000 | 920970570 | 15330 | 15330 | 15330 | 15330 | 6 |
| 383 | 20240119 | 120900 | 920878590 | 15320 | 15320 | 15330 | 15320 | 44 |
| 384 | 20240119 | 120800 | 920204500 | 15320 | 15320 | 15320 | 15320 | 0 |
| 385 | 20240119 | 120700 | 920204500 | 15320 | 15330 | 15330 | 15320 | 777 |
| 386 | 20240119 | 120600 | 908300780 | 15330 | 15330 | 15330 | 15330 | 6 |
| 387 | 20240119 | 120500 | 908208800 | 15330 | 15330 | 15330 | 15330 | 0 |
| 388 | 20240119 | 120400 | 908208800 | 15330 | 15320 | 15330 | 15320 | 61 |
| 389 | 20240119 | 120300 | 907274220 | 15320 | 15330 | 15330 | 15320 | 151 |
| 390 | 20240119 | 120200 | 904960890 | 15330 | 15370 | 15370 | 15330 | 3689 |
| 391 | 20240119 | 120100 | 848343430 | 15380 | 15380 | 15380 | 15380 | 6 |
| 392 | 20240119 | 120000 | 848251150 | 15380 | 15380 | 15380 | 15380 | 7 |
| 393 | 20240119 | 115900 | 848143490 | 15380 | 15380 | 15380 | 15380 | 0 |
| 394 | 20240119 | 115800 | 848143490 | 15380 | 15380 | 15380 | 15380 | 45 |
| 395 | 20240119 | 115700 | 847451390 | 15380 | 15380 | 15380 | 15380 | 46 |
| 396 | 20240119 | 115600 | 846743910 | 15380 | 15380 | 15380 | 15380 | 0 |
| 397 | 20240119 | 115500 | 846743910 | 15380 | 15370 | 15380 | 15370 | 8 |
| 398 | 20240119 | 115400 | 846620890 | 15380 | 15380 | 15380 | 15380 | 61 |
| 399 | 20240119 | 115300 | 845682710 | 15380 | 15380 | 15380 | 15380 | 110 |
| 400 | 20240119 | 115200 | 843990910 | 15380 | 15380 | 15380 | 15380 | 6 |
| 401 | 20240119 | 115100 | 843898630 | 15380 | 15380 | 15380 | 15380 | 1 |
| 402 | 20240119 | 115000 | 843883250 | 15380 | 15380 | 15380 | 15380 | 51 |
| 403 | 20240119 | 114900 | 843098870 | 15380 | 15370 | 15380 | 15370 | 7 |
| 404 | 20240119 | 114800 | 842991220 | 15370 | 15380 | 15380 | 15370 | 739 |
| 405 | 20240119 | 114700 | 831632530 | 15380 | 15370 | 15380 | 15370 | 81 |
| 406 | 20240119 | 114600 | 830387550 | 15380 | 15370 | 15380 | 15370 | 11 |
| 407 | 20240119 | 114500 | 830218420 | 15370 | 15380 | 15380 | 15370 | 5 |
| 408 | 20240119 | 114400 | 830141560 | 15380 | 15380 | 15380 | 15380 | 1 |
| 409 | 20240119 | 114300 | 830126180 | 15380 | 15380 | 15380 | 15380 | 5 |
| 410 | 20240119 | 114200 | 830049280 | 15380 | 15380 | 15380 | 15380 | 0 |
| 411 | 20240119 | 114100 | 830049280 | 15380 | 15380 | 15380 | 15370 | 499 |
| 412 | 20240119 | 114000 | 822374670 | 15390 | 15380 | 15390 | 15380 | 41 |
| 413 | 20240119 | 113900 | 821744030 | 15390 | 15390 | 15390 | 15390 | 11 |
| 414 | 20240119 | 113800 | 821574740 | 15390 | 15390 | 15390 | 15390 | 11 |
| 415 | 20240119 | 113700 | 821405450 | 15390 | 15390 | 15390 | 15390 | 0 |
| 416 | 20240119 | 113600 | 821405450 | 15390 | 15390 | 15390 | 15390 | 0 |
| 417 | 20240119 | 113500 | 821405450 | 15390 | 15390 | 15390 | 15390 | 8 |
| 418 | 20240119 | 113400 | 821282330 | 15370 | 15370 | 15370 | 15370 | 3 |
| 419 | 20240119 | 113300 | 821236220 | 15390 | 15390 | 15390 | 15390 | 5 |
| 420 | 20240119 | 113200 | 821159270 | 15370 | 15390 | 15390 | 15370 | 319 |
| 421 | 20240119 | 113100 | 816255200 | 15380 | 15380 | 15380 | 15380 | 50 |
| 422 | 20240119 | 113000 | 815486200 | 15380 | 15380 | 15380 | 15380 | 0 |
| 423 | 20240119 | 112900 | 815486200 | 15380 | 15390 | 15390 | 15380 | 252 |
| 424 | 20240119 | 112800 | 811610340 | 15380 | 15390 | 15390 | 15380 | 7 |
| 425 | 20240119 | 112700 | 811502640 | 15390 | 15390 | 15390 | 15390 | 0 |
| 426 | 20240119 | 112600 | 811502640 | 15390 | 15380 | 15390 | 15380 | 66 |
| 427 | 20240119 | 112500 | 810486930 | 15380 | 15380 | 15390 | 15380 | 157 |
| 428 | 20240119 | 112400 | 808072260 | 15380 | 15380 | 15380 | 15380 | 0 |
| 429 | 20240119 | 112300 | 808072260 | 15380 | 15400 | 15400 | 15380 | 447 |
| 430 | 20240119 | 112200 | 801194050 | 15390 | 15390 | 15390 | 15380 | 567 |
| 431 | 20240119 | 112100 | 792468020 | 15390 | 15400 | 15400 | 15390 | 14 |
| 432 | 20240119 | 112000 | 792252520 | 15400 | 15400 | 15400 | 15390 | 46 |
| 433 | 20240119 | 111900 | 791544130 | 15400 | 15390 | 15400 | 15390 | 102 |
| 434 | 20240119 | 111800 | 789974340 | 15390 | 15400 | 15400 | 15390 | 399 |
| 435 | 20240119 | 111700 | 783833690 | 15400 | 15390 | 15400 | 15390 | 378 |
| 436 | 20240119 | 111600 | 778016210 | 15390 | 15390 | 15390 | 15390 | 29 |
| 437 | 20240119 | 111500 | 777569900 | 15400 | 15380 | 15400 | 15380 | 18 |
| 438 | 20240119 | 111400 | 777292800 | 15390 | 15390 | 15390 | 15390 | 12 |
| 439 | 20240119 | 111300 | 777108120 | 15390 | 15400 | 15400 | 15390 | 679 |
| 440 | 20240119 | 111200 | 766658190 | 15400 | 15400 | 15400 | 15400 | 10 |
| 441 | 20240119 | 111100 | 766504190 | 15400 | 15390 | 15400 | 15380 | 471 |
| 442 | 20240119 | 111000 | 759254870 | 15390 | 15390 | 15400 | 15390 | 157 |
| 443 | 20240119 | 110900 | 756838090 | 15390 | 15400 | 15400 | 15380 | 248 |
| 444 | 20240119 | 110800 | 753019360 | 15400 | 15370 | 15400 | 15370 | 285 |
| 445 | 20240119 | 110700 | 748634380 | 15370 | 15370 | 15370 | 15370 | 1121 |
| 446 | 20240119 | 110600 | 731404610 | 15370 | 15310 | 15370 | 15310 | 6119 |
| 447 | 20240119 | 110500 | 637566740 | 15310 | 15310 | 15310 | 15300 | 17 |
| 448 | 20240119 | 110400 | 637306570 | 15300 | 15310 | 15310 | 15300 | 385 |
| 449 | 20240119 | 110300 | 631412320 | 15310 | 15310 | 15310 | 15310 | 918 |
| 450 | 20240119 | 110200 | 617357740 | 15310 | 15310 | 15310 | 15300 | 108 |
| 451 | 20240119 | 110100 | 615704270 | 15310 | 15310 | 15310 | 15310 | 4 |
| 452 | 20240119 | 110000 | 615643030 | 15310 | 15300 | 15310 | 15290 | 504 |
| 453 | 20240119 | 105900 | 607931820 | 15290 | 15290 | 15290 | 15290 | 217 |
| 454 | 20240119 | 105800 | 604613890 | 15290 | 15290 | 15290 | 15290 | 28 |
| 455 | 20240119 | 105700 | 604185770 | 15290 | 15290 | 15290 | 15290 | 5 |
| 456 | 20240119 | 105600 | 604109320 | 15280 | 15280 | 15280 | 15280 | 637 |
| 457 | 20240119 | 105500 | 594375960 | 15280 | 15280 | 15280 | 15280 | 221 |
| 458 | 20240119 | 105400 | 590999080 | 15280 | 15280 | 15280 | 15280 | 10 |
| 459 | 20240119 | 105300 | 590846280 | 15280 | 15270 | 15280 | 15270 | 1167 |
| 460 | 20240119 | 105200 | 573025590 | 15270 | 15260 | 15270 | 15260 | 88 |
| 461 | 20240119 | 105100 | 571682330 | 15270 | 15260 | 15270 | 15260 | 10 |
| 462 | 20240119 | 105000 | 571529670 | 15270 | 15270 | 15270 | 15270 | 7 |
| 463 | 20240119 | 104900 | 571422780 | 15270 | 15270 | 15270 | 15270 | 36 |
| 464 | 20240119 | 104800 | 570873060 | 15270 | 15270 | 15270 | 15270 | 71 |
| 465 | 20240119 | 104700 | 569788890 | 15270 | 15270 | 15270 | 15270 | 84 |
| 466 | 20240119 | 104600 | 568506210 | 15250 | 15250 | 15250 | 15250 | 0 |
| 467 | 20240119 | 104500 | 568506210 | 15250 | 15250 | 15270 | 15250 | 533 |
| 468 | 20240119 | 104400 | 560377840 | 15250 | 15270 | 15270 | 15250 | 15 |
| 469 | 20240119 | 104300 | 560148990 | 15270 | 15270 | 15270 | 15270 | 39 |
| 470 | 20240119 | 104200 | 559553460 | 15270 | 15270 | 15270 | 15270 | 6 |
| 471 | 20240119 | 104100 | 559461840 | 15270 | 15270 | 15270 | 15270 | 1 |
| 472 | 20240119 | 104000 | 559446570 | 15240 | 15270 | 15270 | 15240 | 47 |
| 473 | 20240119 | 103900 | 558729240 | 15270 | 15270 | 15270 | 15270 | 11 |
| 474 | 20240119 | 103800 | 558561270 | 15270 | 15270 | 15270 | 15270 | 0 |
| 475 | 20240119 | 103700 | 558561270 | 15270 | 15270 | 15270 | 15270 | 60 |
| 476 | 20240119 | 103600 | 557645070 | 15270 | 15270 | 15270 | 15270 | 6 |
| 477 | 20240119 | 103500 | 557553450 | 15270 | 15270 | 15270 | 15270 | 0 |
| 478 | 20240119 | 103400 | 557553450 | 15270 | 15270 | 15270 | 15270 | 0 |
| 479 | 20240119 | 103300 | 557553450 | 15270 | 15270 | 15270 | 15270 | 6 |
| 480 | 20240119 | 103200 | 557461830 | 15260 | 15260 | 15260 | 15260 | 105 |
| 481 | 20240119 | 103100 | 555859530 | 15260 | 15270 | 15270 | 15260 | 63 |
| 482 | 20240119 | 103000 | 554897530 | 15270 | 15240 | 15270 | 15240 | 78 |
| 483 | 20240119 | 102900 | 553708270 | 15270 | 15270 | 15270 | 15270 | 1 |
| 484 | 20240119 | 102800 | 553693000 | 15270 | 15270 | 15270 | 15270 | 0 |
| 485 | 20240119 | 102700 | 553693000 | 15270 | 15270 | 15270 | 15270 | 6 |
| 486 | 20240119 | 102600 | 553601380 | 15240 | 15240 | 15240 | 15240 | 208 |
| 487 | 20240119 | 102500 | 550431460 | 15280 | 15280 | 15280 | 15280 | 31 |
| 488 | 20240119 | 102400 | 549957780 | 15280 | 15240 | 15280 | 15240 | 14 |
| 489 | 20240119 | 102300 | 549744220 | 15250 | 15230 | 15250 | 15220 | 496 |
| 490 | 20240119 | 102200 | 542187670 | 15230 | 15230 | 15230 | 15230 | 104 |
| 491 | 20240119 | 102100 | 540603750 | 15230 | 15230 | 15230 | 15230 | 183 |
| 492 | 20240119 | 102000 | 537816660 | 15220 | 15220 | 15220 | 15220 | 140 |
| 493 | 20240119 | 101900 | 535685860 | 15230 | 15250 | 15250 | 15230 | 661 |
| 494 | 20240119 | 101800 | 525616690 | 15240 | 15240 | 15240 | 15240 | 0 |
| 495 | 20240119 | 101700 | 525616690 | 15240 | 15240 | 15240 | 15240 | 635 |
| 496 | 20240119 | 101600 | 515939290 | 15240 | 15250 | 15280 | 15240 | 676 |
| 497 | 20240119 | 101500 | 505628820 | 15250 | 15260 | 15260 | 15250 | 1283 |
| 498 | 20240119 | 101400 | 486061170 | 15260 | 15280 | 15280 | 15260 | 8 |
| 499 | 20240119 | 101300 | 485938990 | 15280 | 15280 | 15280 | 15260 | 51 |
| 500 | 20240119 | 101200 | 485159770 | 15260 | 15260 | 15260 | 15260 | 74 |
| 501 | 20240119 | 101100 | 484030530 | 15280 | 15280 | 15280 | 15280 | 0 |
| 502 | 20240119 | 101000 | 484030530 | 15280 | 15280 | 15280 | 15260 | 93 |
| 503 | 20240119 | 100900 | 482610390 | 15280 | 15280 | 15280 | 15280 | 0 |
| 504 | 20240119 | 100800 | 482610390 | 15280 | 15280 | 15280 | 15280 | 6 |
| 505 | 20240119 | 100700 | 482518710 | 15280 | 15260 | 15280 | 15260 | 98 |
| 506 | 20240119 | 100600 | 481022150 | 15260 | 15260 | 15260 | 15260 | 36 |
| 507 | 20240119 | 100500 | 480472790 | 15260 | 15260 | 15260 | 15260 | 15 |
| 508 | 20240119 | 100400 | 480243890 | 15270 | 15280 | 15280 | 15270 | 69 |
| 509 | 20240119 | 100300 | 479190200 | 15270 | 15280 | 15280 | 15270 | 41 |
| 510 | 20240119 | 100200 | 478564090 | 15280 | 15270 | 15280 | 15270 | 36 |
| 511 | 20240119 | 100100 | 478014020 | 15280 | 15270 | 15280 | 15270 | 11 |
| 512 | 20240119 | 100000 | 477845970 | 15280 | 15270 | 15280 | 15270 | 201 |
| 513 | 20240119 | 095900 | 474776320 | 15280 | 15280 | 15280 | 15280 | 0 |
| 514 | 20240119 | 095800 | 474776320 | 15280 | 15270 | 15290 | 15270 | 117 |
| 515 | 20240119 | 095700 | 472988780 | 15270 | 15250 | 15270 | 15250 | 203 |
| 516 | 20240119 | 095600 | 469889970 | 15250 | 15260 | 15260 | 15250 | 294 |
| 517 | 20240119 | 095500 | 465405430 | 15260 | 15250 | 15260 | 15250 | 141 |
| 518 | 20240119 | 095400 | 463254770 | 15250 | 15250 | 15260 | 15240 | 173 |
| 519 | 20240119 | 095300 | 460616470 | 15260 | 15250 | 15260 | 15240 | 249 |
| 520 | 20240119 | 095200 | 456818940 | 15270 | 15280 | 15280 | 15270 | 98 |
| 521 | 20240119 | 095100 | 455321930 | 15280 | 15300 | 15300 | 15280 | 49 |
| 522 | 20240119 | 095000 | 454573110 | 15280 | 15280 | 15280 | 15280 | 144 |
| 523 | 20240119 | 094900 | 452372790 | 15300 | 15270 | 15300 | 15270 | 62 |
| 524 | 20240119 | 094800 | 451425470 | 15300 | 15270 | 15300 | 15270 | 499 |
| 525 | 20240119 | 094700 | 443798370 | 15280 | 15270 | 15280 | 15270 | 21 |
| 526 | 20240119 | 094600 | 443477690 | 15280 | 15280 | 15280 | 15280 | 155 |
| 527 | 20240119 | 094500 | 441109290 | 15240 | 15240 | 15240 | 15240 | 35 |
| 528 | 20240119 | 094400 | 440575890 | 15260 | 15290 | 15290 | 15260 | 2021 |
| 529 | 20240119 | 094300 | 409721250 | 15300 | 15300 | 15300 | 15290 | 829 |
| 530 | 20240119 | 094200 | 397038990 | 15300 | 15310 | 15310 | 15300 | 399 |
| 531 | 20240119 | 094100 | 390934180 | 15310 | 15300 | 15310 | 15300 | 101 |
| 532 | 20240119 | 094000 | 389387880 | 15310 | 15310 | 15310 | 15300 | 487 |
| 533 | 20240119 | 093900 | 381936520 | 15310 | 15310 | 15310 | 15310 | 19 |
| 534 | 20240119 | 093800 | 381645630 | 15310 | 15320 | 15320 | 15310 | 230 |
| 535 | 20240119 | 093700 | 378124080 | 15320 | 15320 | 15320 | 15310 | 211 |
| 536 | 20240119 | 093600 | 374893640 | 15320 | 15300 | 15320 | 15290 | 713 |
| 537 | 20240119 | 093500 | 363989450 | 15310 | 15300 | 15310 | 15290 | 1476 |
| 538 | 20240119 | 093400 | 341399880 | 15300 | 15300 | 15300 | 15300 | 5 |
| 539 | 20240119 | 093300 | 341323380 | 15290 | 15290 | 15290 | 15290 | 297 |
| 540 | 20240119 | 093200 | 336782250 | 15280 | 15290 | 15290 | 15280 | 769 |
| 541 | 20240119 | 093100 | 325024540 | 15270 | 15270 | 15290 | 15270 | 1160 |
| 542 | 20240119 | 093000 | 307304260 | 15270 | 15270 | 15270 | 15270 | 5 |
| 543 | 20240119 | 092900 | 307227910 | 15270 | 15260 | 15270 | 15260 | 66 |
| 544 | 20240119 | 092800 | 306220690 | 15250 | 15250 | 15250 | 15250 | 351 |
| 545 | 20240119 | 092700 | 300867940 | 15260 | 15270 | 15270 | 15260 | 83 |
| 546 | 20240119 | 092600 | 299601200 | 15270 | 15270 | 15270 | 15270 | 48 |
| 547 | 20240119 | 092500 | 298868240 | 15270 | 15270 | 15280 | 15260 | 620 |
| 548 | 20240119 | 092400 | 289403030 | 15270 | 15250 | 15270 | 15250 | 540 |
| 549 | 20240119 | 092300 | 281164560 | 15240 | 15250 | 15250 | 15240 | 55 |
| 550 | 20240119 | 092200 | 280325840 | 15240 | 15250 | 15260 | 15240 | 82 |
| 551 | 20240119 | 092100 | 279075670 | 15260 | 15180 | 15260 | 15180 | 6956 |
| 552 | 20240119 | 092000 | 173354070 | 15180 | 15180 | 15190 | 15110 | 1397 |
| 553 | 20240119 | 091900 | 152170230 | 15180 | 15180 | 15180 | 15180 | 102 |
| 554 | 20240119 | 091800 | 150621870 | 15190 | 15190 | 15190 | 15190 | 404 |
| 555 | 20240119 | 091700 | 144485110 | 15190 | 15190 | 15200 | 15190 | 36 |
| 556 | 20240119 | 091600 | 143938210 | 15190 | 15190 | 15190 | 15190 | 18 |
| 557 | 20240119 | 091500 | 143664790 | 15190 | 15190 | 15200 | 15190 | 38 |
| 558 | 20240119 | 091400 | 143087360 | 15200 | 15190 | 15200 | 15170 | 288 |
| 559 | 20240119 | 091300 | 138716640 | 15170 | 15170 | 15170 | 15170 | 145 |
| 560 | 20240119 | 091200 | 136516990 | 15170 | 15170 | 15170 | 15160 | 148 |
| 561 | 20240119 | 091100 | 134272280 | 15170 | 15170 | 15170 | 15170 | 6 |
| 562 | 20240119 | 091000 | 134181260 | 15170 | 15200 | 15210 | 15160 | 592 |
| 563 | 20240119 | 090900 | 125187850 | 15200 | 15130 | 15200 | 15120 | 1787 |
| 564 | 20240119 | 090800 | 98111660 | 15130 | 15160 | 15160 | 15130 | 77 |
| 565 | 20240119 | 090700 | 96945330 | 15150 | 15120 | 15150 | 15120 | 1243 |
| 566 | 20240119 | 090600 | 78140520 | 15130 | 15130 | 15130 | 15120 | 791 |
| 567 | 20240119 | 090500 | 66178790 | 15130 | 15100 | 15170 | 15100 | 531 |
| 568 | 20240119 | 090400 | 58125150 | 15100 | 15110 | 15170 | 15100 | 367 |
| 569 | 20240119 | 090300 | 52578140 | 15110 | 15110 | 15110 | 15110 | 298 |
| 570 | 20240119 | 090200 | 48075360 | 15150 | 15100 | 15150 | 15100 | 67 |
| 571 | 20240119 | 090100 | 47063360 | 15100 | 15120 | 15120 | 15100 | 3 |
| 572 | 20240119 | 090000 | 47018020 | 15120 | 15010 | 15120 | 15010 | 3033 |