32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 3 | 20240115 | 191100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 4 | 20240115 | 191000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 5 | 20240115 | 190900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 6 | 20240115 | 190800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 7 | 20240115 | 190700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 8 | 20240115 | 190600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 9 | 20240115 | 190500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 10 | 20240115 | 190400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 11 | 20240115 | 190300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 12 | 20240115 | 190200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 13 | 20240115 | 190100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 14 | 20240115 | 190000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 15 | 20240115 | 185900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 16 | 20240115 | 185800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 17 | 20240115 | 185700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 18 | 20240115 | 185600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 19 | 20240115 | 185500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 20 | 20240115 | 185400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 21 | 20240115 | 185300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 22 | 20240115 | 185200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 23 | 20240115 | 185100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 24 | 20240115 | 185000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 25 | 20240115 | 184900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 26 | 20240115 | 184800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 27 | 20240115 | 184700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 28 | 20240115 | 184600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 29 | 20240115 | 184500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 30 | 20240115 | 184400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 31 | 20240115 | 184300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 32 | 20240115 | 184200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 33 | 20240115 | 184100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 34 | 20240115 | 184000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 35 | 20240115 | 183900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 36 | 20240115 | 183800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 37 | 20240115 | 183700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 38 | 20240115 | 183600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 39 | 20240115 | 183500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 40 | 20240115 | 183400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 41 | 20240115 | 183300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 42 | 20240115 | 183200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 43 | 20240115 | 183100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 44 | 20240115 | 183000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 45 | 20240115 | 182900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 46 | 20240115 | 182800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 47 | 20240115 | 182700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 48 | 20240115 | 182600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 49 | 20240115 | 182500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 50 | 20240115 | 182400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 51 | 20240115 | 182300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 52 | 20240115 | 182200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 53 | 20240115 | 182100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 54 | 20240115 | 182000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 55 | 20240115 | 181900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 56 | 20240115 | 181800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 57 | 20240115 | 181700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 58 | 20240115 | 181600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 59 | 20240115 | 181500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 60 | 20240115 | 181400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 61 | 20240115 | 181300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 62 | 20240115 | 181200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 63 | 20240115 | 181100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 64 | 20240115 | 181000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 65 | 20240115 | 180900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 66 | 20240115 | 180800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 67 | 20240115 | 180700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 68 | 20240115 | 180600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 69 | 20240115 | 180500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 70 | 20240115 | 180400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 71 | 20240115 | 180300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 72 | 20240115 | 180200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 73 | 20240115 | 180100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 74 | 20240115 | 180000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 75 | 20240115 | 175900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 76 | 20240115 | 175800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 77 | 20240115 | 175700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 78 | 20240115 | 175600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 79 | 20240115 | 175500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 80 | 20240115 | 175400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 81 | 20240115 | 175300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 82 | 20240115 | 175200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 83 | 20240115 | 175100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 84 | 20240115 | 175000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 85 | 20240115 | 174900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 86 | 20240115 | 174800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 87 | 20240115 | 174700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 88 | 20240115 | 174600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 89 | 20240115 | 174500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 90 | 20240115 | 174400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 91 | 20240115 | 174300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 92 | 20240115 | 174200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 93 | 20240115 | 174100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 94 | 20240115 | 174000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 95 | 20240115 | 173900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 96 | 20240115 | 173800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 97 | 20240115 | 173700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 98 | 20240115 | 173600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 99 | 20240115 | 173500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 100 | 20240115 | 173400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 101 | 20240115 | 173300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 102 | 20240115 | 173200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 103 | 20240115 | 173100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 104 | 20240115 | 173000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 105 | 20240115 | 172900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 106 | 20240115 | 172800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 107 | 20240115 | 172700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 108 | 20240115 | 172600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 109 | 20240115 | 172500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 110 | 20240115 | 172400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 111 | 20240115 | 172300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 112 | 20240115 | 172200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 113 | 20240115 | 172100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 114 | 20240115 | 172000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 115 | 20240115 | 171900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 116 | 20240115 | 171800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 117 | 20240115 | 171700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 118 | 20240115 | 171600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 119 | 20240115 | 171500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 120 | 20240115 | 171400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 121 | 20240115 | 171300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 122 | 20240115 | 171200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 123 | 20240115 | 171100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 124 | 20240115 | 171000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 125 | 20240115 | 170900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 126 | 20240115 | 170800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 127 | 20240115 | 170700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 128 | 20240115 | 170600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 129 | 20240115 | 170500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 130 | 20240115 | 170400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 131 | 20240115 | 170300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 132 | 20240115 | 170200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 133 | 20240115 | 170100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 134 | 20240115 | 170000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 135 | 20240115 | 165900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 136 | 20240115 | 165800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 137 | 20240115 | 165700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 138 | 20240115 | 165600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 139 | 20240115 | 165500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 140 | 20240115 | 165400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 141 | 20240115 | 165300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 142 | 20240115 | 165200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 143 | 20240115 | 165100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 144 | 20240115 | 165000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 145 | 20240115 | 164900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 146 | 20240115 | 164800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 147 | 20240115 | 164700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 148 | 20240115 | 164600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 149 | 20240115 | 164500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 150 | 20240115 | 164400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 151 | 20240115 | 164300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 152 | 20240115 | 164200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 153 | 20240115 | 164100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 154 | 20240115 | 164000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 155 | 20240115 | 163900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 156 | 20240115 | 163800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 157 | 20240115 | 163700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 158 | 20240115 | 163600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 159 | 20240115 | 163500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 160 | 20240115 | 163400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 161 | 20240115 | 163300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 162 | 20240115 | 163200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 163 | 20240115 | 163100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 164 | 20240115 | 163000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 165 | 20240115 | 162900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 166 | 20240115 | 162800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 167 | 20240115 | 162700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 168 | 20240115 | 162600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 169 | 20240115 | 162500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 170 | 20240115 | 162400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 171 | 20240115 | 162300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 172 | 20240115 | 162200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 173 | 20240115 | 162100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 174 | 20240115 | 162000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 175 | 20240115 | 161900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 176 | 20240115 | 161800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 177 | 20240115 | 161700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 178 | 20240115 | 161600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 179 | 20240115 | 161500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 180 | 20240115 | 161400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 181 | 20240115 | 161300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 182 | 20240115 | 161200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 183 | 20240115 | 161100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 184 | 20240115 | 161000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 185 | 20240115 | 160900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 186 | 20240115 | 160800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 187 | 20240115 | 160700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 188 | 20240115 | 160600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 189 | 20240115 | 160500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 190 | 20240115 | 160400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 191 | 20240115 | 160300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 192 | 20240115 | 160200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 193 | 20240115 | 160100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 194 | 20240115 | 160000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 195 | 20240115 | 155900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 196 | 20240115 | 155800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 197 | 20240115 | 155700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 198 | 20240115 | 155600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 199 | 20240115 | 155500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 200 | 20240115 | 155400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 201 | 20240115 | 155300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 202 | 20240115 | 155200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 203 | 20240115 | 155100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 204 | 20240115 | 155000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 205 | 20240115 | 154900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 206 | 20240115 | 154800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 207 | 20240115 | 154700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 208 | 20240115 | 154600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 209 | 20240115 | 154500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 210 | 20240115 | 154400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 211 | 20240115 | 154300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 212 | 20240115 | 154200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 213 | 20240115 | 154100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 214 | 20240115 | 154000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 215 | 20240115 | 153900 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 216 | 20240115 | 153800 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 217 | 20240115 | 153700 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 218 | 20240115 | 153600 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 219 | 20240115 | 153500 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 220 | 20240115 | 153400 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 221 | 20240115 | 153300 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 222 | 20240115 | 153200 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 223 | 20240115 | 153100 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 0 |
| 224 | 20240115 | 153000 | 1377175040 | 19710 | 19710 | 19710 | 19710 | 609 |
| 225 | 20240115 | 152900 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 226 | 20240115 | 152800 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 227 | 20240115 | 152700 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 228 | 20240115 | 152600 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 229 | 20240115 | 152500 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 230 | 20240115 | 152400 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 231 | 20240115 | 152300 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 232 | 20240115 | 152200 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 233 | 20240115 | 152100 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 234 | 20240115 | 152000 | 1365171650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 235 | 20240115 | 151900 | 1365171650 | 19710 | 19690 | 19710 | 19690 | 122 |
| 236 | 20240115 | 151800 | 1362768730 | 19670 | 19690 | 19690 | 19670 | 399 |
| 237 | 20240115 | 151700 | 1354914360 | 19700 | 19700 | 19700 | 19700 | 578 |
| 238 | 20240115 | 151600 | 1343527760 | 19710 | 19720 | 19720 | 19700 | 23 |
| 239 | 20240115 | 151500 | 1343074440 | 19740 | 19740 | 19740 | 19730 | 17 |
| 240 | 20240115 | 151400 | 1342738880 | 19740 | 19740 | 19740 | 19740 | 1 |
| 241 | 20240115 | 151300 | 1342719140 | 19730 | 19740 | 19740 | 19730 | 30 |
| 242 | 20240115 | 151200 | 1342126960 | 19740 | 19740 | 19740 | 19740 | 85 |
| 243 | 20240115 | 151100 | 1340449060 | 19750 | 19750 | 19750 | 19750 | 80 |
| 244 | 20240115 | 151000 | 1338869060 | 19760 | 19750 | 19770 | 19750 | 203 |
| 245 | 20240115 | 150900 | 1334859630 | 19770 | 19770 | 19770 | 19750 | 69 |
| 246 | 20240115 | 150800 | 1333496300 | 19770 | 19760 | 19770 | 19760 | 9 |
| 247 | 20240115 | 150700 | 1333318380 | 19750 | 19750 | 19750 | 19730 | 34 |
| 248 | 20240115 | 150600 | 1332647120 | 19750 | 19740 | 19750 | 19740 | 8 |
| 249 | 20240115 | 150500 | 1332489130 | 19740 | 19730 | 19740 | 19730 | 66 |
| 250 | 20240115 | 150400 | 1331186660 | 19730 | 19720 | 19730 | 19720 | 19 |
| 251 | 20240115 | 150300 | 1330811810 | 19720 | 19710 | 19720 | 19710 | 20 |
| 252 | 20240115 | 150200 | 1330417430 | 19700 | 19690 | 19700 | 19690 | 166 |
| 253 | 20240115 | 150100 | 1327147300 | 19650 | 19610 | 19680 | 19610 | 780 |
| 254 | 20240115 | 150000 | 1311829460 | 19590 | 19560 | 19590 | 19560 | 72 |
| 255 | 20240115 | 145900 | 1310420240 | 19560 | 19590 | 19600 | 19550 | 399 |
| 256 | 20240115 | 145800 | 1302612880 | 19590 | 19570 | 19600 | 19570 | 48 |
| 257 | 20240115 | 145700 | 1301673170 | 19590 | 19590 | 19590 | 19570 | 45 |
| 258 | 20240115 | 145600 | 1300792260 | 19590 | 19570 | 19590 | 19570 | 49 |
| 259 | 20240115 | 145500 | 1299833180 | 19590 | 19580 | 19590 | 19560 | 130 |
| 260 | 20240115 | 145400 | 1297288420 | 19580 | 19560 | 19580 | 19560 | 24 |
| 261 | 20240115 | 145300 | 1296818840 | 19570 | 19580 | 19580 | 19570 | 56 |
| 262 | 20240115 | 145200 | 1295722800 | 19580 | 19580 | 19580 | 19570 | 76 |
| 263 | 20240115 | 145100 | 1294234900 | 19590 | 19580 | 19590 | 19570 | 42 |
| 264 | 20240115 | 145000 | 1293412840 | 19570 | 19590 | 19590 | 19570 | 68 |
| 265 | 20240115 | 144900 | 1292081320 | 19590 | 19580 | 19590 | 19570 | 112 |
| 266 | 20240115 | 144800 | 1289888340 | 19580 | 19580 | 19580 | 19580 | 35 |
| 267 | 20240115 | 144700 | 1289203040 | 19590 | 19600 | 19600 | 19590 | 34 |
| 268 | 20240115 | 144600 | 1288536830 | 19590 | 19570 | 19590 | 19570 | 99 |
| 269 | 20240115 | 144500 | 1286598410 | 19560 | 19580 | 19590 | 19560 | 150 |
| 270 | 20240115 | 144400 | 1283662110 | 19580 | 19580 | 19590 | 19580 | 71 |
| 271 | 20240115 | 144300 | 1282271710 | 19590 | 19580 | 19590 | 19570 | 82 |
| 272 | 20240115 | 144200 | 1280665970 | 19590 | 19590 | 19590 | 19580 | 32 |
| 273 | 20240115 | 144100 | 1280039110 | 19580 | 19600 | 19610 | 19580 | 62 |
| 274 | 20240115 | 144000 | 1278824760 | 19580 | 19590 | 19610 | 19580 | 678 |
| 275 | 20240115 | 143900 | 1265536630 | 19570 | 19590 | 19600 | 19570 | 72 |
| 276 | 20240115 | 143800 | 1264126860 | 19590 | 19610 | 19610 | 19570 | 60 |
| 277 | 20240115 | 143700 | 1262951940 | 19590 | 19580 | 19590 | 19580 | 31 |
| 278 | 20240115 | 143600 | 1262344840 | 19560 | 19590 | 19590 | 19560 | 34 |
| 279 | 20240115 | 143500 | 1261679770 | 19570 | 19570 | 19590 | 19560 | 58 |
| 280 | 20240115 | 143400 | 1260544440 | 19560 | 19590 | 19590 | 19560 | 60 |
| 281 | 20240115 | 143300 | 1259370250 | 19590 | 19580 | 19590 | 19560 | 63 |
| 282 | 20240115 | 143200 | 1258137010 | 19590 | 19580 | 19600 | 19580 | 60 |
| 283 | 20240115 | 143100 | 1256961930 | 19580 | 19580 | 19600 | 19580 | 29 |
| 284 | 20240115 | 143000 | 1256393930 | 19580 | 19570 | 19580 | 19570 | 57 |
| 285 | 20240115 | 142900 | 1255277910 | 19570 | 19580 | 19580 | 19570 | 42 |
| 286 | 20240115 | 142800 | 1254455900 | 19580 | 19590 | 19590 | 19580 | 69 |
| 287 | 20240115 | 142700 | 1253104690 | 19580 | 19590 | 19610 | 19580 | 50 |
| 288 | 20240115 | 142600 | 1252125320 | 19590 | 19610 | 19610 | 19590 | 97 |
| 289 | 20240115 | 142500 | 1250224020 | 19600 | 19600 | 19640 | 19600 | 23 |
| 290 | 20240115 | 142400 | 1249772680 | 19600 | 19620 | 19630 | 19600 | 59 |
| 291 | 20240115 | 142300 | 1248615350 | 19610 | 19630 | 19630 | 19590 | 68 |
| 292 | 20240115 | 142200 | 1247282540 | 19620 | 19610 | 19630 | 19600 | 54 |
| 293 | 20240115 | 142100 | 1246223810 | 19600 | 19600 | 19630 | 19570 | 89 |
| 294 | 20240115 | 142000 | 1244478810 | 19570 | 19590 | 19600 | 19570 | 82 |
| 295 | 20240115 | 141900 | 1242872390 | 19580 | 19590 | 19600 | 19580 | 26 |
| 296 | 20240115 | 141800 | 1242362960 | 19580 | 19600 | 19600 | 19580 | 73 |
| 297 | 20240115 | 141700 | 1240932410 | 19590 | 19610 | 19610 | 19590 | 29 |
| 298 | 20240115 | 141600 | 1240363770 | 19610 | 19630 | 19660 | 19610 | 26 |
| 299 | 20240115 | 141500 | 1239853100 | 19590 | 19600 | 19640 | 19590 | 104 |
| 300 | 20240115 | 141400 | 1237813450 | 19590 | 19580 | 19610 | 19580 | 28 |
| 301 | 20240115 | 141300 | 1237264920 | 19580 | 19600 | 19600 | 19580 | 47 |
| 302 | 20240115 | 141200 | 1236344350 | 19590 | 19600 | 19620 | 19580 | 70 |
| 303 | 20240115 | 141100 | 1234972910 | 19580 | 19590 | 19600 | 19580 | 63 |
| 304 | 20240115 | 141000 | 1233739080 | 19570 | 19590 | 19590 | 19570 | 79 |
| 305 | 20240115 | 140900 | 1232191860 | 19580 | 19610 | 19610 | 19580 | 83 |
| 306 | 20240115 | 140800 | 1230565430 | 19600 | 19590 | 19620 | 19590 | 37 |
| 307 | 20240115 | 140700 | 1229840200 | 19600 | 19590 | 19600 | 19590 | 37 |
| 308 | 20240115 | 140600 | 1229115130 | 19590 | 19590 | 19590 | 19590 | 49 |
| 309 | 20240115 | 140500 | 1228155220 | 19600 | 19610 | 19610 | 19590 | 50 |
| 310 | 20240115 | 140400 | 1227175150 | 19630 | 19610 | 19630 | 19610 | 92 |
| 311 | 20240115 | 140300 | 1225370660 | 19610 | 19630 | 19630 | 19610 | 23 |
| 312 | 20240115 | 140200 | 1224919290 | 19630 | 19630 | 19630 | 19630 | 20 |
| 313 | 20240115 | 140100 | 1224526690 | 19610 | 19620 | 19620 | 19610 | 62 |
| 314 | 20240115 | 140000 | 1223310570 | 19620 | 19630 | 19660 | 19620 | 143 |
| 315 | 20240115 | 135900 | 1220501930 | 19620 | 19610 | 19630 | 19610 | 89 |
| 316 | 20240115 | 135800 | 1218755610 | 19590 | 19590 | 19590 | 19590 | 34 |
| 317 | 20240115 | 135700 | 1218089550 | 19590 | 19600 | 19600 | 19590 | 59 |
| 318 | 20240115 | 135600 | 1216933320 | 19600 | 19600 | 19610 | 19600 | 38 |
| 319 | 20240115 | 135500 | 1216188180 | 19600 | 19600 | 19600 | 19600 | 59 |
| 320 | 20240115 | 135400 | 1215031780 | 19610 | 19610 | 19610 | 19610 | 35 |
| 321 | 20240115 | 135300 | 1214345430 | 19610 | 19610 | 19610 | 19610 | 46 |
| 322 | 20240115 | 135200 | 1213443370 | 19610 | 19610 | 19610 | 19610 | 66 |
| 323 | 20240115 | 135100 | 1212149110 | 19610 | 19620 | 19650 | 19610 | 23 |
| 324 | 20240115 | 135000 | 1211697430 | 19620 | 19620 | 19650 | 19600 | 605 |
| 325 | 20240115 | 134900 | 1199828950 | 19620 | 19620 | 19620 | 19610 | 54 |
| 326 | 20240115 | 134800 | 1198769790 | 19620 | 19640 | 19650 | 19620 | 82 |
| 327 | 20240115 | 134700 | 1197159510 | 19650 | 19640 | 19650 | 19640 | 68 |
| 328 | 20240115 | 134600 | 1195823890 | 19630 | 19640 | 19640 | 19610 | 134 |
| 329 | 20240115 | 134500 | 1193193760 | 19640 | 19650 | 19650 | 19640 | 3 |
| 330 | 20240115 | 134400 | 1193134820 | 19650 | 19670 | 19670 | 19650 | 15 |
| 331 | 20240115 | 134300 | 1192839790 | 19680 | 19670 | 19680 | 19670 | 81 |
| 332 | 20240115 | 134200 | 1191246190 | 19670 | 19660 | 19670 | 19650 | 60 |
| 333 | 20240115 | 134100 | 1190066220 | 19670 | 19680 | 19680 | 19660 | 36 |
| 334 | 20240115 | 134000 | 1189357980 | 19680 | 19670 | 19680 | 19670 | 57 |
| 335 | 20240115 | 133900 | 1188236610 | 19670 | 19670 | 19680 | 19670 | 66 |
| 336 | 20240115 | 133800 | 1186938250 | 19680 | 19670 | 19680 | 19670 | 38 |
| 337 | 20240115 | 133700 | 1186190780 | 19670 | 19680 | 19680 | 19670 | 42 |
| 338 | 20240115 | 133600 | 1185364250 | 19680 | 19690 | 19690 | 19680 | 41 |
| 339 | 20240115 | 133500 | 1184557290 | 19680 | 19690 | 19690 | 19680 | 76 |
| 340 | 20240115 | 133400 | 1183061510 | 19680 | 19680 | 19690 | 19680 | 79 |
| 341 | 20240115 | 133300 | 1181506570 | 19680 | 19680 | 19680 | 19680 | 29 |
| 342 | 20240115 | 133200 | 1180935850 | 19690 | 19690 | 19700 | 19690 | 38 |
| 343 | 20240115 | 133100 | 1180187500 | 19690 | 19680 | 19690 | 19680 | 68 |
| 344 | 20240115 | 133000 | 1178848680 | 19690 | 19690 | 19690 | 19680 | 45 |
| 345 | 20240115 | 132900 | 1177962940 | 19680 | 19690 | 19690 | 19680 | 38 |
| 346 | 20240115 | 132800 | 1177214770 | 19690 | 19690 | 19720 | 19690 | 69 |
| 347 | 20240115 | 132700 | 1175854860 | 19690 | 19690 | 19700 | 19690 | 52 |
| 348 | 20240115 | 132600 | 1174830760 | 19690 | 19710 | 19710 | 19690 | 21 |
| 349 | 20240115 | 132500 | 1174417050 | 19710 | 19710 | 19710 | 19700 | 61 |
| 350 | 20240115 | 132400 | 1173215260 | 19710 | 19700 | 19710 | 19700 | 82 |
| 351 | 20240115 | 132300 | 1171599530 | 19700 | 19690 | 19700 | 19690 | 48 |
| 352 | 20240115 | 132200 | 1170654280 | 19700 | 19700 | 19710 | 19700 | 19 |
| 353 | 20240115 | 132100 | 1170279890 | 19700 | 19690 | 19710 | 19690 | 74 |
| 354 | 20240115 | 132000 | 1168822120 | 19690 | 19710 | 19710 | 19690 | 81 |
| 355 | 20240115 | 131900 | 1167227010 | 19700 | 19710 | 19710 | 19700 | 98 |
| 356 | 20240115 | 131800 | 1165296320 | 19700 | 19690 | 19710 | 19690 | 54 |
| 357 | 20240115 | 131700 | 1164232830 | 19700 | 19710 | 19710 | 19700 | 131 |
| 358 | 20240115 | 131600 | 1161651310 | 19700 | 19690 | 19700 | 19690 | 16 |
| 359 | 20240115 | 131500 | 1161336150 | 19700 | 19690 | 19700 | 19690 | 67 |
| 360 | 20240115 | 131400 | 1160016260 | 19690 | 19700 | 19700 | 19690 | 49 |
| 361 | 20240115 | 131300 | 1159051430 | 19700 | 19700 | 19700 | 19700 | 56 |
| 362 | 20240115 | 131200 | 1157948230 | 19700 | 19710 | 19720 | 19700 | 58 |
| 363 | 20240115 | 131100 | 1156804830 | 19700 | 19700 | 19710 | 19700 | 59 |
| 364 | 20240115 | 131000 | 1155642350 | 19710 | 19710 | 19730 | 19710 | 41 |
| 365 | 20240115 | 130900 | 1154834030 | 19710 | 19710 | 19720 | 19710 | 52 |
| 366 | 20240115 | 130800 | 1153808950 | 19710 | 19710 | 19730 | 19710 | 63 |
| 367 | 20240115 | 130700 | 1152566660 | 19710 | 19730 | 19730 | 19710 | 232 |
| 368 | 20240115 | 130600 | 1147991410 | 19720 | 19740 | 19740 | 19720 | 60 |
| 369 | 20240115 | 130500 | 1146807200 | 19740 | 19740 | 19750 | 19740 | 3 |
| 370 | 20240115 | 130400 | 1146747970 | 19740 | 19760 | 19760 | 19740 | 195 |
| 371 | 20240115 | 130300 | 1142896880 | 19760 | 19750 | 19760 | 19750 | 41 |
| 372 | 20240115 | 130200 | 1142087090 | 19750 | 19760 | 19760 | 19740 | 54 |
| 373 | 20240115 | 130100 | 1141020870 | 19760 | 19750 | 19760 | 19740 | 37 |
| 374 | 20240115 | 130000 | 1140290110 | 19750 | 19750 | 19760 | 19740 | 86 |
| 375 | 20240115 | 125900 | 1138591870 | 19750 | 19730 | 19750 | 19730 | 27 |
| 376 | 20240115 | 125800 | 1138058690 | 19740 | 19740 | 19750 | 19740 | 25 |
| 377 | 20240115 | 125700 | 1137564970 | 19740 | 19750 | 19750 | 19740 | 64 |
| 378 | 20240115 | 125600 | 1136301550 | 19750 | 19740 | 19760 | 19740 | 60 |
| 379 | 20240115 | 125500 | 1135116260 | 19740 | 19760 | 19760 | 19740 | 1023 |
| 380 | 20240115 | 125400 | 1114911720 | 19760 | 19770 | 19770 | 19760 | 29 |
| 381 | 20240115 | 125300 | 1114338490 | 19780 | 19770 | 19780 | 19770 | 39 |
| 382 | 20240115 | 125200 | 1113567090 | 19770 | 19750 | 19770 | 19750 | 47 |
| 383 | 20240115 | 125100 | 1112638580 | 19750 | 19770 | 19770 | 19750 | 50 |
| 384 | 20240115 | 125000 | 1111650420 | 19770 | 19790 | 19790 | 19770 | 53 |
| 385 | 20240115 | 124900 | 1110602490 | 19760 | 19770 | 19800 | 19760 | 104 |
| 386 | 20240115 | 124800 | 1108546120 | 19780 | 19780 | 19780 | 19770 | 37 |
| 387 | 20240115 | 124700 | 1107814280 | 19780 | 19780 | 19780 | 19780 | 28 |
| 388 | 20240115 | 124600 | 1107260440 | 19780 | 19780 | 19780 | 19760 | 100 |
| 389 | 20240115 | 124500 | 1105282920 | 19770 | 19780 | 19780 | 19770 | 19 |
| 390 | 20240115 | 124400 | 1104907110 | 19780 | 19780 | 19800 | 19780 | 37 |
| 391 | 20240115 | 124300 | 1104175210 | 19790 | 19780 | 19800 | 19780 | 57 |
| 392 | 20240115 | 124200 | 1103047480 | 19770 | 19770 | 19820 | 19770 | 69 |
| 393 | 20240115 | 124100 | 1101681990 | 19780 | 19780 | 19810 | 19780 | 27 |
| 394 | 20240115 | 124000 | 1101147690 | 19770 | 19770 | 19770 | 19750 | 82 |
| 395 | 20240115 | 123900 | 1099526820 | 19750 | 19750 | 19750 | 19750 | 32 |
| 396 | 20240115 | 123800 | 1098894820 | 19770 | 19760 | 19810 | 19750 | 73 |
| 397 | 20240115 | 123700 | 1097451450 | 19750 | 19720 | 19750 | 19720 | 47 |
| 398 | 20240115 | 123600 | 1096524270 | 19750 | 19720 | 19750 | 19720 | 162 |
| 399 | 20240115 | 123500 | 1093326710 | 19730 | 19740 | 19740 | 19730 | 32 |
| 400 | 20240115 | 123400 | 1092695160 | 19750 | 19730 | 19750 | 19730 | 47 |
| 401 | 20240115 | 123300 | 1091767280 | 19730 | 19740 | 19750 | 19730 | 71 |
| 402 | 20240115 | 123200 | 1090365370 | 19740 | 19750 | 19750 | 19740 | 36 |
| 403 | 20240115 | 123100 | 1089654500 | 19750 | 19770 | 19770 | 19750 | 39 |
| 404 | 20240115 | 123000 | 1088883800 | 19800 | 19750 | 19800 | 19750 | 35 |
| 405 | 20240115 | 122900 | 1088192100 | 19750 | 19740 | 19750 | 19740 | 31 |
| 406 | 20240115 | 122800 | 1087579860 | 19870 | 19740 | 19870 | 19730 | 180 |
| 407 | 20240115 | 122700 | 1084016470 | 19740 | 19730 | 19740 | 19710 | 66 |
| 408 | 20240115 | 122600 | 1082714660 | 19720 | 19740 | 19740 | 19710 | 277 |
| 409 | 20240115 | 122500 | 1077253710 | 19740 | 19750 | 19750 | 19740 | 35 |
| 410 | 20240115 | 122400 | 1076562580 | 19750 | 19840 | 19840 | 19750 | 5 |
| 411 | 20240115 | 122300 | 1076463680 | 19750 | 19790 | 19870 | 19750 | 274 |
| 412 | 20240115 | 122200 | 1071034710 | 19870 | 19770 | 19870 | 19740 | 1029 |
| 413 | 20240115 | 122100 | 1050615230 | 19760 | 19770 | 19770 | 19760 | 20 |
| 414 | 20240115 | 122000 | 1050219980 | 19770 | 19810 | 19810 | 19770 | 28 |
| 415 | 20240115 | 121900 | 1049665750 | 19800 | 19810 | 19810 | 19800 | 201 |
| 416 | 20240115 | 121800 | 1045683950 | 19810 | 19840 | 19840 | 19810 | 49 |
| 417 | 20240115 | 121700 | 1044712420 | 19840 | 19880 | 19890 | 19840 | 454 |
| 418 | 20240115 | 121600 | 1035695970 | 19870 | 19880 | 19880 | 19870 | 48 |
| 419 | 20240115 | 121500 | 1034741760 | 19880 | 19860 | 19880 | 19860 | 111 |
| 420 | 20240115 | 121400 | 1032535840 | 19880 | 19880 | 19890 | 19860 | 211 |
| 421 | 20240115 | 121300 | 1028340550 | 19860 | 19860 | 19860 | 19860 | 1 |
| 422 | 20240115 | 121200 | 1028320690 | 19850 | 19810 | 19890 | 19810 | 785 |
| 423 | 20240115 | 121100 | 1012737370 | 19810 | 19830 | 19890 | 19810 | 819 |
| 424 | 20240115 | 121000 | 996479530 | 19840 | 19750 | 19850 | 19750 | 1362 |
| 425 | 20240115 | 120900 | 969506590 | 19760 | 19680 | 19760 | 19680 | 266 |
| 426 | 20240115 | 120800 | 964256980 | 19680 | 19680 | 19680 | 19670 | 318 |
| 427 | 20240115 | 120700 | 957998820 | 19680 | 19690 | 19690 | 19680 | 39 |
| 428 | 20240115 | 120600 | 957230940 | 19690 | 19580 | 19720 | 19580 | 1565 |
| 429 | 20240115 | 120500 | 926393840 | 19580 | 19570 | 19590 | 19550 | 117 |
| 430 | 20240115 | 120400 | 924104290 | 19560 | 19550 | 19560 | 19540 | 81 |
| 431 | 20240115 | 120300 | 922520620 | 19540 | 19530 | 19560 | 19530 | 52 |
| 432 | 20240115 | 120200 | 921503970 | 19540 | 19520 | 19540 | 19520 | 74 |
| 433 | 20240115 | 120100 | 920058450 | 19530 | 19520 | 19550 | 19520 | 31 |
| 434 | 20240115 | 120000 | 919452740 | 19520 | 19520 | 19540 | 19520 | 79 |
| 435 | 20240115 | 115900 | 917910460 | 19520 | 19530 | 19550 | 19520 | 49 |
| 436 | 20240115 | 115800 | 916953700 | 19520 | 19520 | 19540 | 19520 | 74 |
| 437 | 20240115 | 115700 | 915508990 | 19520 | 19540 | 19540 | 19520 | 100 |
| 438 | 20240115 | 115600 | 913556370 | 19540 | 19520 | 19540 | 19520 | 70 |
| 439 | 20240115 | 115500 | 912189600 | 19510 | 19520 | 19530 | 19510 | 263 |
| 440 | 20240115 | 115400 | 907057460 | 19500 | 19550 | 19550 | 19500 | 7056 |
| 441 | 20240115 | 115300 | 769448060 | 19550 | 19540 | 19550 | 19540 | 46 |
| 442 | 20240115 | 115200 | 768549110 | 19550 | 19550 | 19550 | 19550 | 133 |
| 443 | 20240115 | 115100 | 765948960 | 19560 | 19560 | 19560 | 19550 | 48 |
| 444 | 20240115 | 115000 | 765010230 | 19560 | 19550 | 19570 | 19550 | 19 |
| 445 | 20240115 | 114900 | 764638550 | 19550 | 19550 | 19550 | 19550 | 80 |
| 446 | 20240115 | 114800 | 763074550 | 19560 | 19560 | 19560 | 19560 | 34 |
| 447 | 20240115 | 114700 | 762409510 | 19570 | 19570 | 19570 | 19560 | 84 |
| 448 | 20240115 | 114600 | 760765880 | 19560 | 19570 | 19580 | 19560 | 109 |
| 449 | 20240115 | 114500 | 758632020 | 19580 | 19570 | 19580 | 19570 | 59 |
| 450 | 20240115 | 114400 | 757477360 | 19570 | 19570 | 19590 | 19570 | 92 |
| 451 | 20240115 | 114300 | 755675940 | 19570 | 19570 | 19570 | 19570 | 36 |
| 452 | 20240115 | 114200 | 754971420 | 19580 | 19580 | 19580 | 19570 | 44 |
| 453 | 20240115 | 114100 | 754110280 | 19590 | 19600 | 19600 | 19590 | 30 |
| 454 | 20240115 | 114000 | 753522360 | 19600 | 19610 | 19610 | 19590 | 146 |
| 455 | 20240115 | 113900 | 750661040 | 19590 | 19560 | 19590 | 19560 | 59 |
| 456 | 20240115 | 113800 | 749506020 | 19550 | 19560 | 19560 | 19550 | 36 |
| 457 | 20240115 | 113700 | 748802190 | 19560 | 19560 | 19570 | 19550 | 72 |
| 458 | 20240115 | 113600 | 747393880 | 19560 | 19560 | 19560 | 19560 | 48 |
| 459 | 20240115 | 113500 | 746455000 | 19570 | 19570 | 19570 | 19560 | 27 |
| 460 | 20240115 | 113400 | 745926740 | 19570 | 19580 | 19580 | 19570 | 97 |
| 461 | 20240115 | 113300 | 744028050 | 19580 | 19570 | 19580 | 19570 | 38 |
| 462 | 20240115 | 113200 | 743284170 | 19570 | 19570 | 19570 | 19570 | 53 |
| 463 | 20240115 | 113100 | 742246960 | 19570 | 19570 | 19580 | 19570 | 35 |
| 464 | 20240115 | 113000 | 741561790 | 19570 | 19580 | 19580 | 19570 | 61 |
| 465 | 20240115 | 112900 | 740367900 | 19570 | 19580 | 19580 | 19570 | 59 |
| 466 | 20240115 | 112800 | 739212940 | 19580 | 19590 | 19590 | 19580 | 32 |
| 467 | 20240115 | 112700 | 738586140 | 19600 | 19580 | 19610 | 19580 | 7 |
| 468 | 20240115 | 112600 | 738448970 | 19580 | 19590 | 19590 | 19570 | 55 |
| 469 | 20240115 | 112500 | 737372370 | 19580 | 19580 | 19580 | 19580 | 63 |
| 470 | 20240115 | 112400 | 736138830 | 19570 | 19590 | 19590 | 19570 | 66 |
| 471 | 20240115 | 112300 | 734846330 | 19590 | 19620 | 19630 | 19590 | 56 |
| 472 | 20240115 | 112200 | 733748490 | 19610 | 19600 | 19610 | 19580 | 106 |
| 473 | 20240115 | 112100 | 731671760 | 19590 | 19590 | 19600 | 19590 | 68 |
| 474 | 20240115 | 112000 | 730339630 | 19580 | 19600 | 19600 | 19580 | 55 |
| 475 | 20240115 | 111900 | 729262050 | 19600 | 19610 | 19610 | 19600 | 33 |
| 476 | 20240115 | 111800 | 728615030 | 19600 | 19620 | 19620 | 19600 | 171 |
| 477 | 20240115 | 111700 | 725262270 | 19630 | 19630 | 19630 | 19630 | 33 |
| 478 | 20240115 | 111600 | 724614480 | 19630 | 19590 | 19630 | 19590 | 79 |
| 479 | 20240115 | 111500 | 723064180 | 19570 | 19630 | 19630 | 19570 | 359 |
| 480 | 20240115 | 111400 | 716027460 | 19630 | 19680 | 19680 | 19630 | 311 |
| 481 | 20240115 | 111300 | 709914810 | 19680 | 19740 | 19740 | 19680 | 375 |
| 482 | 20240115 | 111200 | 702525970 | 19740 | 19730 | 19740 | 19730 | 94 |
| 483 | 20240115 | 111100 | 700671050 | 19730 | 19750 | 19750 | 19730 | 92 |
| 484 | 20240115 | 111000 | 698854820 | 19750 | 19760 | 19760 | 19750 | 21 |
| 485 | 20240115 | 110900 | 698440020 | 19760 | 19760 | 19770 | 19760 | 86 |
| 486 | 20240115 | 110800 | 696740340 | 19760 | 19770 | 19770 | 19760 | 24 |
| 487 | 20240115 | 110700 | 696265900 | 19780 | 19800 | 19800 | 19780 | 98 |
| 488 | 20240115 | 110600 | 694326490 | 19840 | 19790 | 19840 | 19790 | 365 |
| 489 | 20240115 | 110500 | 687089950 | 19790 | 19790 | 19800 | 19790 | 142 |
| 490 | 20240115 | 110400 | 684279630 | 19790 | 19790 | 19790 | 19790 | 52 |
| 491 | 20240115 | 110300 | 683250550 | 19800 | 19820 | 19850 | 19800 | 136 |
| 492 | 20240115 | 110200 | 680554430 | 19790 | 19810 | 19820 | 19790 | 192 |
| 493 | 20240115 | 110100 | 676751470 | 19800 | 19790 | 19800 | 19780 | 304 |
| 494 | 20240115 | 110000 | 670735130 | 19800 | 19800 | 19810 | 19800 | 226 |
| 495 | 20240115 | 105900 | 666260110 | 19820 | 19840 | 19840 | 19800 | 119 |
| 496 | 20240115 | 105800 | 663902200 | 19840 | 19840 | 19840 | 19840 | 14 |
| 497 | 20240115 | 105700 | 663624440 | 19840 | 19810 | 19840 | 19810 | 50 |
| 498 | 20240115 | 105600 | 662633370 | 19820 | 19820 | 19820 | 19820 | 0 |
| 499 | 20240115 | 105500 | 662633370 | 19820 | 19840 | 19850 | 19820 | 275 |
| 500 | 20240115 | 105400 | 657182130 | 19840 | 19850 | 19850 | 19840 | 29 |
| 501 | 20240115 | 105300 | 656606710 | 19830 | 19840 | 19840 | 19830 | 4 |
| 502 | 20240115 | 105200 | 656527380 | 19840 | 19850 | 19850 | 19840 | 5 |
| 503 | 20240115 | 105100 | 656428170 | 19840 | 19840 | 19840 | 19840 | 15 |
| 504 | 20240115 | 105000 | 656130570 | 19850 | 19850 | 19850 | 19850 | 0 |
| 505 | 20240115 | 104900 | 656130570 | 19850 | 19850 | 19850 | 19850 | 5 |
| 506 | 20240115 | 104800 | 656031320 | 19820 | 19840 | 19840 | 19810 | 701 |
| 507 | 20240115 | 104700 | 642137130 | 19830 | 19860 | 19860 | 19830 | 145 |
| 508 | 20240115 | 104600 | 639259740 | 19870 | 19910 | 19910 | 19870 | 838 |
| 509 | 20240115 | 104500 | 622592060 | 19910 | 19910 | 19910 | 19910 | 4 |
| 510 | 20240115 | 104400 | 622512420 | 19920 | 19920 | 19920 | 19910 | 552 |
| 511 | 20240115 | 104300 | 611516630 | 19930 | 19940 | 19940 | 19930 | 53 |
| 512 | 20240115 | 104200 | 610460260 | 19930 | 19940 | 19940 | 19930 | 29 |
| 513 | 20240115 | 104100 | 609882130 | 19950 | 19920 | 19950 | 19920 | 99 |
| 514 | 20240115 | 104000 | 607908880 | 19920 | 19930 | 19930 | 19910 | 79 |
| 515 | 20240115 | 103900 | 606334670 | 19940 | 19950 | 19960 | 19940 | 99 |
| 516 | 20240115 | 103800 | 604359430 | 19950 | 19960 | 19960 | 19950 | 55 |
| 517 | 20240115 | 103700 | 603261940 | 19960 | 19950 | 19980 | 19930 | 391 |
| 518 | 20240115 | 103600 | 595455340 | 19960 | 19970 | 19970 | 19960 | 9 |
| 519 | 20240115 | 103500 | 595275630 | 19980 | 19980 | 19980 | 19980 | 22 |
| 520 | 20240115 | 103400 | 594836070 | 19970 | 19970 | 19980 | 19970 | 99 |
| 521 | 20240115 | 103300 | 592858600 | 19990 | 19970 | 19990 | 19960 | 52 |
| 522 | 20240115 | 103200 | 591820600 | 19970 | 20000 | 20000 | 19970 | 34 |
| 523 | 20240115 | 103100 | 591140910 | 20000 | 20050 | 20050 | 20000 | 9 |
| 524 | 20240115 | 103000 | 590960710 | 20050 | 19980 | 20050 | 19980 | 322 |
| 525 | 20240115 | 102900 | 584523930 | 19980 | 19990 | 19990 | 19980 | 23 |
| 526 | 20240115 | 102800 | 584064170 | 19990 | 19990 | 19990 | 19990 | 23 |
| 527 | 20240115 | 102700 | 583604400 | 19990 | 20000 | 20000 | 19990 | 32 |
| 528 | 20240115 | 102600 | 582964620 | 20000 | 19990 | 20050 | 19990 | 93 |
| 529 | 20240115 | 102500 | 581100780 | 19970 | 19970 | 19970 | 19970 | 0 |
| 530 | 20240115 | 102400 | 581100780 | 19970 | 19990 | 19990 | 19970 | 27 |
| 531 | 20240115 | 102300 | 580561320 | 19990 | 20000 | 20000 | 19990 | 1198 |
| 532 | 20240115 | 102200 | 556606070 | 19990 | 19910 | 20000 | 19910 | 1473 |
| 533 | 20240115 | 102100 | 527211370 | 19910 | 19890 | 19910 | 19890 | 329 |
| 534 | 20240115 | 102000 | 520666860 | 19880 | 19890 | 19950 | 19880 | 37 |
| 535 | 20240115 | 101900 | 519930760 | 19890 | 19940 | 19940 | 19890 | 465 |
| 536 | 20240115 | 101800 | 510669840 | 19940 | 19960 | 19960 | 19940 | 128 |
| 537 | 20240115 | 101700 | 508115640 | 19960 | 19990 | 19990 | 19960 | 118 |
| 538 | 20240115 | 101600 | 505758210 | 19990 | 19980 | 19990 | 19980 | 23 |
| 539 | 20240115 | 101500 | 505298450 | 19990 | 20000 | 20000 | 19990 | 40 |
| 540 | 20240115 | 101400 | 504498840 | 20000 | 20000 | 20000 | 20000 | 32 |
| 541 | 20240115 | 101300 | 503858840 | 20050 | 20000 | 20050 | 20000 | 105 |
| 542 | 20240115 | 101200 | 501758040 | 20000 | 20050 | 20050 | 20000 | 385 |
| 543 | 20240115 | 101100 | 494046290 | 20000 | 20000 | 20000 | 19990 | 705 |
| 544 | 20240115 | 101000 | 479947540 | 20000 | 20050 | 20050 | 20000 | 21 |
| 545 | 20240115 | 100900 | 479526990 | 20050 | 20000 | 20050 | 20000 | 400 |
| 546 | 20240115 | 100800 | 471507340 | 20050 | 20000 | 20050 | 20000 | 16 |
| 547 | 20240115 | 100700 | 471187040 | 20000 | 20000 | 20000 | 20000 | 10 |
| 548 | 20240115 | 100600 | 470987040 | 20000 | 20000 | 20050 | 20000 | 197 |
| 549 | 20240115 | 100500 | 467038490 | 19990 | 20000 | 20000 | 19990 | 188 |
| 550 | 20240115 | 100400 | 463278500 | 20050 | 20050 | 20050 | 20050 | 154 |
| 551 | 20240115 | 100300 | 460190800 | 20050 | 20050 | 20050 | 19980 | 609 |
| 552 | 20240115 | 100200 | 447987290 | 20050 | 19950 | 20050 | 19950 | 671 |
| 553 | 20240115 | 100100 | 434575000 | 19950 | 19920 | 20000 | 19910 | 3229 |
| 554 | 20240115 | 100000 | 370070060 | 19920 | 19890 | 19920 | 19890 | 789 |
| 555 | 20240115 | 095900 | 354361210 | 19910 | 19890 | 19910 | 19870 | 821 |
| 556 | 20240115 | 095800 | 338040310 | 19870 | 19870 | 19870 | 19870 | 2 |
| 557 | 20240115 | 095700 | 338000570 | 19870 | 19860 | 19900 | 19850 | 750 |
| 558 | 20240115 | 095600 | 323092220 | 19840 | 19820 | 19870 | 19810 | 1148 |
| 559 | 20240115 | 095500 | 300305360 | 19820 | 19780 | 19820 | 19780 | 669 |
| 560 | 20240115 | 095400 | 287061910 | 19780 | 19730 | 19780 | 19730 | 578 |
| 561 | 20240115 | 095300 | 275645610 | 19730 | 19710 | 19730 | 19710 | 41 |
| 562 | 20240115 | 095200 | 274837300 | 19720 | 19700 | 19720 | 19700 | 1387 |
| 563 | 20240115 | 095100 | 247510570 | 19670 | 19660 | 19690 | 19660 | 508 |
| 564 | 20240115 | 095000 | 237515140 | 19650 | 19650 | 19650 | 19650 | 16 |
| 565 | 20240115 | 094900 | 237200740 | 19650 | 19670 | 19670 | 19650 | 95 |
| 566 | 20240115 | 094800 | 235332300 | 19660 | 19640 | 19660 | 19640 | 134 |
| 567 | 20240115 | 094700 | 232698170 | 19640 | 19630 | 19640 | 19630 | 61 |
| 568 | 20240115 | 094600 | 231500510 | 19660 | 19660 | 19660 | 19660 | 0 |
| 569 | 20240115 | 094500 | 231500510 | 19660 | 19590 | 19660 | 19590 | 919 |
| 570 | 20240115 | 094400 | 213470120 | 19580 | 19540 | 19580 | 19540 | 389 |
| 571 | 20240115 | 094300 | 205862200 | 19540 | 19540 | 19540 | 19540 | 1 |
| 572 | 20240115 | 094200 | 205842660 | 19540 | 19540 | 19540 | 19540 | 0 |
| 573 | 20240115 | 094100 | 205842660 | 19540 | 19520 | 19540 | 19520 | 391 |
| 574 | 20240115 | 094000 | 198203980 | 19520 | 19520 | 19520 | 19520 | 6 |
| 575 | 20240115 | 093900 | 198086860 | 19530 | 19530 | 19530 | 19520 | 24 |
| 576 | 20240115 | 093800 | 197618350 | 19530 | 19530 | 19530 | 19530 | 21 |
| 577 | 20240115 | 093700 | 197208220 | 19530 | 19530 | 19530 | 19530 | 4 |
| 578 | 20240115 | 093600 | 197130100 | 19530 | 19530 | 19530 | 19530 | 29 |
| 579 | 20240115 | 093500 | 196563730 | 19540 | 19580 | 19580 | 19540 | 3 |
| 580 | 20240115 | 093400 | 196505070 | 19570 | 19570 | 19570 | 19570 | 132 |
| 581 | 20240115 | 093300 | 193921830 | 19560 | 19480 | 19560 | 19480 | 740 |
| 582 | 20240115 | 093200 | 179479680 | 19480 | 19480 | 19480 | 19480 | 18 |
| 583 | 20240115 | 093100 | 179129040 | 19490 | 19490 | 19490 | 19490 | 1 |
| 584 | 20240115 | 093000 | 179109550 | 19490 | 19490 | 19490 | 19490 | 0 |
| 585 | 20240115 | 092900 | 179109550 | 19490 | 19490 | 19490 | 19490 | 22 |
| 586 | 20240115 | 092800 | 178680770 | 19480 | 19480 | 19480 | 19480 | 1 |
| 587 | 20240115 | 092700 | 178661290 | 19490 | 19490 | 19490 | 19490 | 3 |
| 588 | 20240115 | 092600 | 178602820 | 19500 | 19530 | 19530 | 19500 | 1225 |
| 589 | 20240115 | 092500 | 154714020 | 19540 | 19560 | 19560 | 19540 | 365 |
| 590 | 20240115 | 092400 | 147576040 | 19580 | 19560 | 19580 | 19560 | 153 |
| 591 | 20240115 | 092300 | 144580490 | 19560 | 19540 | 19570 | 19540 | 150 |
| 592 | 20240115 | 092200 | 141645770 | 19560 | 19530 | 19560 | 19530 | 138 |
| 593 | 20240115 | 092100 | 138949560 | 19550 | 19420 | 19560 | 19410 | 2988 |
| 594 | 20240115 | 092000 | 80674240 | 19420 | 19420 | 19420 | 19420 | 91 |
| 595 | 20240115 | 091900 | 78907020 | 19400 | 19400 | 19400 | 19400 | 40 |
| 596 | 20240115 | 091800 | 78131020 | 19440 | 19340 | 19440 | 19340 | 647 |
| 597 | 20240115 | 091700 | 65570500 | 19400 | 19290 | 19400 | 19290 | 1069 |
| 598 | 20240115 | 091600 | 44909780 | 19290 | 19150 | 19290 | 19150 | 409 |
| 599 | 20240115 | 091500 | 37041040 | 19150 | 19150 | 19150 | 19150 | 82 |
| 600 | 20240115 | 091400 | 35470740 | 19100 | 19100 | 19100 | 19100 | 0 |
| 601 | 20240115 | 091300 | 35470740 | 19100 | 19100 | 19100 | 19100 | 0 |
| 602 | 20240115 | 091200 | 35470740 | 19100 | 19100 | 19100 | 19100 | 37 |
| 603 | 20240115 | 091100 | 34764040 | 19150 | 19100 | 19150 | 19100 | 156 |
| 604 | 20240115 | 091000 | 31780480 | 19050 | 19070 | 19110 | 19050 | 243 |
| 605 | 20240115 | 090900 | 27141230 | 19080 | 19080 | 19080 | 19080 | 1 |
| 606 | 20240115 | 090800 | 27122150 | 19060 | 19060 | 19060 | 19060 | 0 |
| 607 | 20240115 | 090700 | 27122150 | 19060 | 19040 | 19060 | 19040 | 160 |
| 608 | 20240115 | 090600 | 24073190 | 19040 | 19020 | 19040 | 19020 | 25 |
| 609 | 20240115 | 090500 | 23597420 | 19000 | 19010 | 19010 | 19000 | 103 |
| 610 | 20240115 | 090400 | 21639950 | 19010 | 19010 | 19010 | 19010 | 3 |
| 611 | 20240115 | 090300 | 21582920 | 19000 | 19000 | 19000 | 19000 | 0 |
| 612 | 20240115 | 090200 | 21582920 | 19000 | 19000 | 19000 | 19000 | 1052 |
| 613 | 20240115 | 090100 | 1594920 | 18900 | 18900 | 18900 | 18900 | 9 |
| 614 | 20240115 | 090000 | 1424820 | 18950 | 19030 | 19030 | 18950 | 75 |