30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 183000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 3510 |
| 3 | 20240115 | 182900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20240115 | 182800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20240115 | 182700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20240115 | 182600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20240115 | 182500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20240115 | 182400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20240115 | 182300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20240115 | 182200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20240115 | 182100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20240115 | 182000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20240115 | 181900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20240115 | 181800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20240115 | 181700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20240115 | 181600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20240115 | 181500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20240115 | 181400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20240115 | 181300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20240115 | 181200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20240115 | 181100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20240115 | 181000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20240115 | 180900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20240115 | 180800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20240115 | 180700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20240115 | 180600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20240115 | 180500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20240115 | 180400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20240115 | 180300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20240115 | 180200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20240115 | 180100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20240115 | 180000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 3510 |
| 33 | 20240115 | 175900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20240115 | 175800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20240115 | 175700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20240115 | 175600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20240115 | 175500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20240115 | 175400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20240115 | 175300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20240115 | 175200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20240115 | 175100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20240115 | 175000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20240115 | 174900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20240115 | 174800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20240115 | 174700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20240115 | 174600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20240115 | 174500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20240115 | 174400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20240115 | 174300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20240115 | 174200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20240115 | 174100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20240115 | 174000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20240115 | 173900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20240115 | 173800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20240115 | 173700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20240115 | 173600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20240115 | 173500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20240115 | 173400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20240115 | 173300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20240115 | 173200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20240115 | 173100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20240115 | 173000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 3510 |
| 63 | 20240115 | 172900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20240115 | 172800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20240115 | 172700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20240115 | 172600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20240115 | 172500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20240115 | 172400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20240115 | 172300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20240115 | 172200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20240115 | 172100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20240115 | 172000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20240115 | 171900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20240115 | 171800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20240115 | 171700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20240115 | 171600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20240115 | 171500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20240115 | 171400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20240115 | 171300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20240115 | 171200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20240115 | 171100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20240115 | 171000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20240115 | 170900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20240115 | 170800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20240115 | 170700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20240115 | 170600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20240115 | 170500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20240115 | 170400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20240115 | 170300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20240115 | 170200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20240115 | 170100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20240115 | 170000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 3510 |
| 93 | 20240115 | 165900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20240115 | 165800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20240115 | 165700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20240115 | 165600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20240115 | 165500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20240115 | 165400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20240115 | 165300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20240115 | 165200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20240115 | 165100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20240115 | 165000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20240115 | 164900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20240115 | 164800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20240115 | 164700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20240115 | 164600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20240115 | 164500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20240115 | 164400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20240115 | 164300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20240115 | 164200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20240115 | 164100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20240115 | 164000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20240115 | 163900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20240115 | 163800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20240115 | 163700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20240115 | 163600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20240115 | 163500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20240115 | 163400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20240115 | 163300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20240115 | 163200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20240115 | 163100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20240115 | 163000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 3510 |
| 123 | 20240115 | 162900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20240115 | 162800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20240115 | 162700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20240115 | 162600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20240115 | 162500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20240115 | 162400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20240115 | 162300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20240115 | 162200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20240115 | 162100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20240115 | 162000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20240115 | 161900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20240115 | 161800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20240115 | 161700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20240115 | 161600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20240115 | 161500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20240115 | 161400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20240115 | 161300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20240115 | 161200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20240115 | 161100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20240115 | 161000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20240115 | 160900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20240115 | 160800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20240115 | 160700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20240115 | 160600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20240115 | 160500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20240115 | 160400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20240115 | 160300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20240115 | 160200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20240115 | 160100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20240115 | 160000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 3510 |
| 153 | 20240115 | 155900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20240115 | 155800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20240115 | 155700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20240115 | 155600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20240115 | 155500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20240115 | 155400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20240115 | 155300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20240115 | 155200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20240115 | 155100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20240115 | 155000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20240115 | 154900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20240115 | 154800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20240115 | 154700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20240115 | 154600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20240115 | 154500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20240115 | 154400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20240115 | 154300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20240115 | 154200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20240115 | 154100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20240115 | 154000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20240115 | 153900 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20240115 | 153800 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20240115 | 153700 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20240115 | 153600 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20240115 | 153500 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20240115 | 153400 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20240115 | 153300 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20240115 | 153200 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20240115 | 153100 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20240115 | 153000 | 1864102860 | 15470 | 15470 | 15470 | 15470 | 7020 |
| 183 | 20240115 | 152900 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20240115 | 152800 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20240115 | 152700 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20240115 | 152600 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20240115 | 152500 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20240115 | 152400 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20240115 | 152300 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20240115 | 152200 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20240115 | 152100 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 192 | 20240115 | 152000 | 1809803160 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20240115 | 151900 | 1809803160 | 15470 | 15460 | 15470 | 15430 | 654 |
| 194 | 20240115 | 151800 | 1799691850 | 15460 | 15460 | 15460 | 15460 | 167 |
| 195 | 20240115 | 151700 | 1797110030 | 15450 | 15440 | 15460 | 15440 | 1487 |
| 196 | 20240115 | 151600 | 1774147530 | 15460 | 15440 | 15460 | 15430 | 220 |
| 197 | 20240115 | 151500 | 1770749060 | 15430 | 15440 | 15440 | 15430 | 188 |
| 198 | 20240115 | 151400 | 1767846450 | 15460 | 15460 | 15460 | 15440 | 874 |
| 199 | 20240115 | 151300 | 1754342410 | 15430 | 15460 | 15460 | 15430 | 329 |
| 200 | 20240115 | 151200 | 1749260270 | 15440 | 15440 | 15450 | 15440 | 461 |
| 201 | 20240115 | 151100 | 1742140750 | 15440 | 15440 | 15450 | 15440 | 433 |
| 202 | 20240115 | 151000 | 1735454130 | 15440 | 15440 | 15440 | 15440 | 53 |
| 203 | 20240115 | 150900 | 1734635810 | 15450 | 15440 | 15450 | 15440 | 390 |
| 204 | 20240115 | 150800 | 1728613120 | 15450 | 15450 | 15450 | 15430 | 302 |
| 205 | 20240115 | 150700 | 1723948020 | 15430 | 15450 | 15450 | 15430 | 128 |
| 206 | 20240115 | 150600 | 1721970640 | 15410 | 15450 | 15450 | 15410 | 288 |
| 207 | 20240115 | 150500 | 1717523780 | 15410 | 15430 | 15450 | 15410 | 31 |
| 208 | 20240115 | 150400 | 1717045370 | 15430 | 15430 | 15430 | 15400 | 1344 |
| 209 | 20240115 | 150300 | 1696324980 | 15420 | 15430 | 15430 | 15420 | 98 |
| 210 | 20240115 | 150200 | 1694812910 | 15430 | 15450 | 15450 | 15420 | 69 |
| 211 | 20240115 | 150100 | 1693748390 | 15450 | 15430 | 15450 | 15410 | 641 |
| 212 | 20240115 | 150000 | 1683859310 | 15430 | 15420 | 15430 | 15420 | 401 |
| 213 | 20240115 | 145900 | 1677675670 | 15420 | 15420 | 15430 | 15420 | 166 |
| 214 | 20240115 | 145800 | 1675115630 | 15430 | 15430 | 15430 | 15420 | 230 |
| 215 | 20240115 | 145700 | 1671566760 | 15420 | 15420 | 15430 | 15420 | 289 |
| 216 | 20240115 | 145600 | 1667109710 | 15420 | 15430 | 15430 | 15420 | 354 |
| 217 | 20240115 | 145500 | 1661650190 | 15420 | 15410 | 15430 | 15410 | 156 |
| 218 | 20240115 | 145400 | 1659244320 | 15420 | 15400 | 15430 | 15400 | 384 |
| 219 | 20240115 | 145300 | 1653325490 | 15400 | 15410 | 15410 | 15400 | 259 |
| 220 | 20240115 | 145200 | 1649334320 | 15400 | 15390 | 15410 | 15390 | 72 |
| 221 | 20240115 | 145100 | 1648224950 | 15390 | 15390 | 15410 | 15390 | 512 |
| 222 | 20240115 | 145000 | 1640339750 | 15380 | 15380 | 15400 | 15380 | 1331 |
| 223 | 20240115 | 144900 | 1619848540 | 15370 | 15380 | 15380 | 15370 | 80 |
| 224 | 20240115 | 144800 | 1618618660 | 15370 | 15370 | 15380 | 15370 | 147 |
| 225 | 20240115 | 144700 | 1616358460 | 15370 | 15370 | 15380 | 15370 | 343 |
| 226 | 20240115 | 144600 | 1611086540 | 15370 | 15380 | 15380 | 15370 | 33 |
| 227 | 20240115 | 144500 | 1610579040 | 15380 | 15380 | 15380 | 15370 | 58 |
| 228 | 20240115 | 144400 | 1609687090 | 15380 | 15370 | 15390 | 15370 | 224 |
| 229 | 20240115 | 144300 | 1606242140 | 15380 | 15370 | 15380 | 15370 | 747 |
| 230 | 20240115 | 144200 | 1594753950 | 15380 | 15380 | 15380 | 15370 | 641 |
| 231 | 20240115 | 144100 | 1584898500 | 15380 | 15380 | 15380 | 15370 | 254 |
| 232 | 20240115 | 144000 | 1580992140 | 15370 | 15380 | 15380 | 15370 | 186 |
| 233 | 20240115 | 143900 | 1578131620 | 15380 | 15380 | 15390 | 15380 | 68 |
| 234 | 20240115 | 143800 | 1577085330 | 15380 | 15370 | 15380 | 15370 | 22 |
| 235 | 20240115 | 143700 | 1576747170 | 15360 | 15370 | 15370 | 15360 | 703 |
| 236 | 20240115 | 143600 | 1565942250 | 15400 | 15400 | 15400 | 15380 | 435 |
| 237 | 20240115 | 143500 | 1559246080 | 15380 | 15360 | 15380 | 15360 | 36 |
| 238 | 20240115 | 143400 | 1558693010 | 15350 | 15350 | 15350 | 15350 | 32 |
| 239 | 20240115 | 143300 | 1558201810 | 15340 | 15390 | 15400 | 15340 | 2424 |
| 240 | 20240115 | 143200 | 1520976320 | 15410 | 15420 | 15450 | 15410 | 518 |
| 241 | 20240115 | 143100 | 1512989210 | 15410 | 15420 | 15420 | 15410 | 35 |
| 242 | 20240115 | 143000 | 1512449530 | 15420 | 15420 | 15420 | 15420 | 128 |
| 243 | 20240115 | 142900 | 1510475770 | 15420 | 15420 | 15420 | 15420 | 30 |
| 244 | 20240115 | 142800 | 1510013170 | 15420 | 15410 | 15430 | 15410 | 197 |
| 245 | 20240115 | 142700 | 1506975730 | 15410 | 15400 | 15410 | 15400 | 161 |
| 246 | 20240115 | 142600 | 1504496060 | 15400 | 15400 | 15400 | 15390 | 90 |
| 247 | 20240115 | 142500 | 1503110070 | 15400 | 15400 | 15400 | 15400 | 134 |
| 248 | 20240115 | 142400 | 1501046470 | 15400 | 15400 | 15400 | 15400 | 28 |
| 249 | 20240115 | 142300 | 1500615270 | 15400 | 15410 | 15410 | 15400 | 350 |
| 250 | 20240115 | 142200 | 1495224970 | 15410 | 15420 | 15420 | 15400 | 755 |
| 251 | 20240115 | 142100 | 1483593120 | 15440 | 15430 | 15440 | 15410 | 753 |
| 252 | 20240115 | 142000 | 1471980830 | 15430 | 15450 | 15450 | 15420 | 82 |
| 253 | 20240115 | 141900 | 1470714040 | 15430 | 15420 | 15430 | 15420 | 395 |
| 254 | 20240115 | 141800 | 1464622140 | 15420 | 15420 | 15420 | 15420 | 83 |
| 255 | 20240115 | 141700 | 1463342280 | 15410 | 15410 | 15410 | 15410 | 301 |
| 256 | 20240115 | 141600 | 1458703870 | 15410 | 15400 | 15410 | 15400 | 129 |
| 257 | 20240115 | 141500 | 1456715990 | 15410 | 15410 | 15410 | 15410 | 56 |
| 258 | 20240115 | 141400 | 1455853030 | 15410 | 15410 | 15410 | 15410 | 48 |
| 259 | 20240115 | 141300 | 1455113350 | 15400 | 15390 | 15400 | 15390 | 376 |
| 260 | 20240115 | 141200 | 1449326640 | 15390 | 15410 | 15410 | 15390 | 386 |
| 261 | 20240115 | 141100 | 1443382020 | 15410 | 15410 | 15410 | 15400 | 82 |
| 262 | 20240115 | 141000 | 1442118410 | 15410 | 15390 | 15410 | 15390 | 127 |
| 263 | 20240115 | 140900 | 1440162660 | 15390 | 15400 | 15410 | 15390 | 235 |
| 264 | 20240115 | 140800 | 1436542710 | 15410 | 15410 | 15410 | 15390 | 81 |
| 265 | 20240115 | 140700 | 1435294600 | 15400 | 15380 | 15410 | 15380 | 334 |
| 266 | 20240115 | 140600 | 1430150060 | 15370 | 15410 | 15410 | 15350 | 687 |
| 267 | 20240115 | 140500 | 1419591080 | 15420 | 15420 | 15420 | 15410 | 221 |
| 268 | 20240115 | 140400 | 1416183270 | 15410 | 15440 | 15440 | 15410 | 56 |
| 269 | 20240115 | 140300 | 1415319220 | 15410 | 15430 | 15450 | 15400 | 180 |
| 270 | 20240115 | 140200 | 1412541910 | 15440 | 15440 | 15440 | 15430 | 80 |
| 271 | 20240115 | 140100 | 1411306770 | 15430 | 15430 | 15440 | 15430 | 321 |
| 272 | 20240115 | 140000 | 1406352780 | 15430 | 15450 | 15450 | 15430 | 478 |
| 273 | 20240115 | 135900 | 1398972410 | 15450 | 15450 | 15450 | 15450 | 28 |
| 274 | 20240115 | 135800 | 1398539810 | 15450 | 15450 | 15450 | 15450 | 102 |
| 275 | 20240115 | 135700 | 1396963910 | 15450 | 15440 | 15450 | 15440 | 42 |
| 276 | 20240115 | 135600 | 1396315150 | 15440 | 15450 | 15460 | 15440 | 304 |
| 277 | 20240115 | 135500 | 1391618080 | 15460 | 15440 | 15460 | 15440 | 95 |
| 278 | 20240115 | 135400 | 1390149530 | 15450 | 15440 | 15470 | 15440 | 428 |
| 279 | 20240115 | 135300 | 1383536580 | 15440 | 15450 | 15450 | 15430 | 581 |
| 280 | 20240115 | 135200 | 1374563620 | 15450 | 15470 | 15470 | 15450 | 717 |
| 281 | 20240115 | 135100 | 1363477530 | 15460 | 15450 | 15460 | 15450 | 42 |
| 282 | 20240115 | 135000 | 1362828280 | 15450 | 15450 | 15450 | 15450 | 77 |
| 283 | 20240115 | 134900 | 1361638630 | 15450 | 15450 | 15450 | 15450 | 72 |
| 284 | 20240115 | 134800 | 1360526230 | 15450 | 15450 | 15450 | 15450 | 186 |
| 285 | 20240115 | 134700 | 1357652530 | 15450 | 15440 | 15450 | 15440 | 34 |
| 286 | 20240115 | 134600 | 1357127290 | 15450 | 15450 | 15450 | 15450 | 142 |
| 287 | 20240115 | 134500 | 1354933390 | 15440 | 15460 | 15460 | 15440 | 388 |
| 288 | 20240115 | 134400 | 1348937970 | 15460 | 15460 | 15460 | 15460 | 523 |
| 289 | 20240115 | 134300 | 1340852390 | 15470 | 15470 | 15470 | 15470 | 119 |
| 290 | 20240115 | 134200 | 1339011460 | 15470 | 15460 | 15470 | 15460 | 72 |
| 291 | 20240115 | 134100 | 1337897780 | 15460 | 15490 | 15490 | 15460 | 669 |
| 292 | 20240115 | 134000 | 1327542870 | 15480 | 15470 | 15480 | 15470 | 821 |
| 293 | 20240115 | 133900 | 1314833830 | 15470 | 15480 | 15480 | 15470 | 62 |
| 294 | 20240115 | 133800 | 1313874110 | 15470 | 15470 | 15470 | 15460 | 72 |
| 295 | 20240115 | 133700 | 1312760530 | 15460 | 15480 | 15480 | 15460 | 244 |
| 296 | 20240115 | 133600 | 1308985410 | 15480 | 15470 | 15480 | 15470 | 189 |
| 297 | 20240115 | 133500 | 1306060050 | 15460 | 15470 | 15470 | 15460 | 107 |
| 298 | 20240115 | 133400 | 1304404810 | 15470 | 15470 | 15470 | 15470 | 175 |
| 299 | 20240115 | 133300 | 1301697560 | 15470 | 15460 | 15470 | 15460 | 30 |
| 300 | 20240115 | 133200 | 1301233490 | 15470 | 15460 | 15470 | 15460 | 350 |
| 301 | 20240115 | 133100 | 1295819650 | 15450 | 15460 | 15460 | 15450 | 52 |
| 302 | 20240115 | 133000 | 1295015740 | 15460 | 15460 | 15460 | 15460 | 173 |
| 303 | 20240115 | 132900 | 1292341160 | 15460 | 15460 | 15460 | 15460 | 133 |
| 304 | 20240115 | 132800 | 1290284980 | 15450 | 15440 | 15450 | 15440 | 38 |
| 305 | 20240115 | 132700 | 1289698190 | 15440 | 15440 | 15450 | 15440 | 714 |
| 306 | 20240115 | 132600 | 1278667270 | 15450 | 15440 | 15450 | 15440 | 142 |
| 307 | 20240115 | 132500 | 1276474520 | 15450 | 15440 | 15450 | 15440 | 119 |
| 308 | 20240115 | 132400 | 1274636590 | 15440 | 15440 | 15450 | 15440 | 55 |
| 309 | 20240115 | 132300 | 1273787110 | 15440 | 15440 | 15450 | 15440 | 64 |
| 310 | 20240115 | 132200 | 1272798460 | 15450 | 15440 | 15450 | 15440 | 197 |
| 311 | 20240115 | 132100 | 1269756210 | 15440 | 15440 | 15450 | 15440 | 61 |
| 312 | 20240115 | 132000 | 1268814070 | 15440 | 15450 | 15460 | 15440 | 399 |
| 313 | 20240115 | 131900 | 1262649260 | 15460 | 15460 | 15460 | 15450 | 160 |
| 314 | 20240115 | 131800 | 1260175700 | 15460 | 15450 | 15460 | 15450 | 232 |
| 315 | 20240115 | 131700 | 1256589470 | 15450 | 15450 | 15460 | 15450 | 42 |
| 316 | 20240115 | 131600 | 1255940250 | 15460 | 15460 | 15460 | 15450 | 158 |
| 317 | 20240115 | 131500 | 1253497680 | 15450 | 15450 | 15450 | 15450 | 186 |
| 318 | 20240115 | 131400 | 1250623980 | 15450 | 15440 | 15450 | 15440 | 209 |
| 319 | 20240115 | 131300 | 1247395810 | 15450 | 15450 | 15450 | 15450 | 81 |
| 320 | 20240115 | 131200 | 1246144360 | 15450 | 15450 | 15450 | 15440 | 60 |
| 321 | 20240115 | 131100 | 1245217400 | 15440 | 15420 | 15450 | 15420 | 206 |
| 322 | 20240115 | 131000 | 1242037690 | 15420 | 15420 | 15420 | 15410 | 128 |
| 323 | 20240115 | 130900 | 1240063980 | 15400 | 15390 | 15400 | 15390 | 1477 |
| 324 | 20240115 | 130800 | 1217319960 | 15380 | 15370 | 15390 | 15370 | 1098 |
| 325 | 20240115 | 130700 | 1200426890 | 15380 | 15380 | 15380 | 15370 | 889 |
| 326 | 20240115 | 130600 | 1186757830 | 15390 | 15360 | 15390 | 15360 | 471 |
| 327 | 20240115 | 130500 | 1179514520 | 15370 | 15370 | 15370 | 15370 | 52 |
| 328 | 20240115 | 130400 | 1178715280 | 15360 | 15370 | 15370 | 15360 | 27 |
| 329 | 20240115 | 130300 | 1178300330 | 15350 | 15350 | 15350 | 15350 | 5 |
| 330 | 20240115 | 130200 | 1178223580 | 15340 | 15340 | 15340 | 15340 | 55 |
| 331 | 20240115 | 130100 | 1177379880 | 15330 | 15340 | 15340 | 15330 | 101 |
| 332 | 20240115 | 130000 | 1175830550 | 15340 | 15320 | 15340 | 15320 | 106 |
| 333 | 20240115 | 125900 | 1174204630 | 15310 | 15310 | 15310 | 15310 | 4 |
| 334 | 20240115 | 125800 | 1174143390 | 15310 | 15320 | 15320 | 15310 | 818 |
| 335 | 20240115 | 125700 | 1161613760 | 15340 | 15340 | 15340 | 15340 | 0 |
| 336 | 20240115 | 125600 | 1161613760 | 15340 | 15340 | 15340 | 15340 | 107 |
| 337 | 20240115 | 125500 | 1159972380 | 15340 | 15340 | 15340 | 15340 | 0 |
| 338 | 20240115 | 125400 | 1159972380 | 15340 | 15320 | 15340 | 15320 | 295 |
| 339 | 20240115 | 125300 | 1155451580 | 15310 | 15320 | 15320 | 15310 | 26 |
| 340 | 20240115 | 125200 | 1155053270 | 15320 | 15330 | 15330 | 15320 | 514 |
| 341 | 20240115 | 125100 | 1147175430 | 15340 | 15340 | 15340 | 15340 | 1 |
| 342 | 20240115 | 125000 | 1147160090 | 15330 | 15320 | 15330 | 15320 | 1003 |
| 343 | 20240115 | 124900 | 1131794120 | 15330 | 15330 | 15330 | 15330 | 320 |
| 344 | 20240115 | 124800 | 1126888520 | 15330 | 15330 | 15330 | 15330 | 36 |
| 345 | 20240115 | 124700 | 1126336640 | 15330 | 15330 | 15330 | 15330 | 0 |
| 346 | 20240115 | 124600 | 1126336640 | 15330 | 15320 | 15330 | 15320 | 37 |
| 347 | 20240115 | 124500 | 1125769440 | 15330 | 15320 | 15330 | 15320 | 250 |
| 348 | 20240115 | 124400 | 1121937940 | 15330 | 15330 | 15330 | 15330 | 0 |
| 349 | 20240115 | 124300 | 1121937940 | 15330 | 15330 | 15330 | 15330 | 0 |
| 350 | 20240115 | 124200 | 1121937940 | 15330 | 15330 | 15330 | 15330 | 0 |
| 351 | 20240115 | 124100 | 1121937940 | 15330 | 15330 | 15330 | 15330 | 709 |
| 352 | 20240115 | 124000 | 1111068970 | 15330 | 15330 | 15330 | 15330 | 0 |
| 353 | 20240115 | 123900 | 1111068970 | 15330 | 15330 | 15330 | 15330 | 0 |
| 354 | 20240115 | 123800 | 1111068970 | 15330 | 15330 | 15330 | 15330 | 2 |
| 355 | 20240115 | 123700 | 1111038310 | 15340 | 15340 | 15340 | 15340 | 7 |
| 356 | 20240115 | 123600 | 1110930930 | 15340 | 15340 | 15340 | 15340 | 21 |
| 357 | 20240115 | 123500 | 1110608790 | 15340 | 15340 | 15340 | 15340 | 0 |
| 358 | 20240115 | 123400 | 1110608790 | 15340 | 15340 | 15340 | 15340 | 133 |
| 359 | 20240115 | 123300 | 1108568570 | 15330 | 15330 | 15330 | 15330 | 0 |
| 360 | 20240115 | 123200 | 1108568570 | 15330 | 15330 | 15330 | 15330 | 101 |
| 361 | 20240115 | 123100 | 1107020240 | 15340 | 15340 | 15340 | 15340 | 5 |
| 362 | 20240115 | 123000 | 1106943540 | 15330 | 15330 | 15330 | 15330 | 6 |
| 363 | 20240115 | 122900 | 1106851560 | 15340 | 15340 | 15340 | 15330 | 470 |
| 364 | 20240115 | 122800 | 1099641860 | 15360 | 15360 | 15360 | 15360 | 78 |
| 365 | 20240115 | 122700 | 1098443780 | 15360 | 15360 | 15360 | 15340 | 550 |
| 366 | 20240115 | 122600 | 1090005320 | 15340 | 15350 | 15350 | 15340 | 251 |
| 367 | 20240115 | 122500 | 1086154120 | 15360 | 15360 | 15360 | 15360 | 0 |
| 368 | 20240115 | 122400 | 1086154120 | 15360 | 15360 | 15360 | 15360 | 1 |
| 369 | 20240115 | 122300 | 1086138760 | 15340 | 15340 | 15340 | 15340 | 0 |
| 370 | 20240115 | 122200 | 1086138760 | 15340 | 15340 | 15340 | 15340 | 11 |
| 371 | 20240115 | 122100 | 1085970020 | 15340 | 15340 | 15340 | 15340 | 13 |
| 372 | 20240115 | 122000 | 1085770600 | 15360 | 15350 | 15360 | 15350 | 72 |
| 373 | 20240115 | 121900 | 1084665040 | 15340 | 15340 | 15340 | 15330 | 372 |
| 374 | 20240115 | 121800 | 1078958780 | 15340 | 15340 | 15340 | 15340 | 0 |
| 375 | 20240115 | 121700 | 1078958780 | 15340 | 15340 | 15340 | 15340 | 0 |
| 376 | 20240115 | 121600 | 1078958780 | 15340 | 15340 | 15340 | 15340 | 0 |
| 377 | 20240115 | 121500 | 1078958780 | 15340 | 15340 | 15340 | 15340 | 25 |
| 378 | 20240115 | 121400 | 1078575280 | 15330 | 15330 | 15330 | 15330 | 54 |
| 379 | 20240115 | 121300 | 1077747460 | 15340 | 15340 | 15340 | 15340 | 38 |
| 380 | 20240115 | 121200 | 1077164540 | 15340 | 15340 | 15340 | 15340 | 0 |
| 381 | 20240115 | 121100 | 1077164540 | 15340 | 15340 | 15340 | 15340 | 20 |
| 382 | 20240115 | 121000 | 1076857740 | 15320 | 15340 | 15340 | 15320 | 57 |
| 383 | 20240115 | 120900 | 1075984300 | 15340 | 15340 | 15340 | 15340 | 0 |
| 384 | 20240115 | 120800 | 1075984300 | 15340 | 15340 | 15340 | 15340 | 0 |
| 385 | 20240115 | 120700 | 1075984300 | 15340 | 15340 | 15340 | 15340 | 172 |
| 386 | 20240115 | 120600 | 1073345820 | 15340 | 15340 | 15340 | 15340 | 248 |
| 387 | 20240115 | 120500 | 1069541500 | 15360 | 15360 | 15360 | 15360 | 136 |
| 388 | 20240115 | 120400 | 1067452540 | 15380 | 15380 | 15380 | 15380 | 0 |
| 389 | 20240115 | 120300 | 1067452540 | 15380 | 15380 | 15380 | 15380 | 17 |
| 390 | 20240115 | 120200 | 1067191080 | 15380 | 15380 | 15380 | 15380 | 1 |
| 391 | 20240115 | 120100 | 1067175700 | 15340 | 15340 | 15340 | 15340 | 0 |
| 392 | 20240115 | 120000 | 1067175700 | 15340 | 15340 | 15340 | 15340 | 60 |
| 393 | 20240115 | 115900 | 1066255300 | 15390 | 15390 | 15390 | 15390 | 99 |
| 394 | 20240115 | 115800 | 1064731690 | 15340 | 15350 | 15350 | 15340 | 385 |
| 395 | 20240115 | 115700 | 1058821990 | 15350 | 15350 | 15350 | 15350 | 9 |
| 396 | 20240115 | 115600 | 1058683840 | 15350 | 15340 | 15410 | 15340 | 6 |
| 397 | 20240115 | 115500 | 1058591720 | 15340 | 15340 | 15340 | 15340 | 5 |
| 398 | 20240115 | 115400 | 1058515020 | 15340 | 15360 | 15390 | 15340 | 560 |
| 399 | 20240115 | 115300 | 1049903400 | 15370 | 15370 | 15370 | 15370 | 0 |
| 400 | 20240115 | 115200 | 1049903400 | 15370 | 15370 | 15370 | 15370 | 100 |
| 401 | 20240115 | 115100 | 1048366400 | 15340 | 15340 | 15340 | 15340 | 0 |
| 402 | 20240115 | 115000 | 1048366400 | 15340 | 15340 | 15340 | 15340 | 15 |
| 403 | 20240115 | 114900 | 1048136300 | 15340 | 15340 | 15340 | 15340 | 0 |
| 404 | 20240115 | 114800 | 1048136300 | 15340 | 15370 | 15370 | 15340 | 662 |
| 405 | 20240115 | 114700 | 1037973030 | 15360 | 15360 | 15360 | 15360 | 0 |
| 406 | 20240115 | 114600 | 1037973030 | 15360 | 15360 | 15360 | 15360 | 549 |
| 407 | 20240115 | 114500 | 1029540390 | 15360 | 15360 | 15360 | 15360 | 16 |
| 408 | 20240115 | 114400 | 1029294630 | 15360 | 15360 | 15360 | 15360 | 23 |
| 409 | 20240115 | 114300 | 1028941350 | 15350 | 15350 | 15350 | 15350 | 31 |
| 410 | 20240115 | 114200 | 1028465500 | 15310 | 15300 | 15350 | 15300 | 94 |
| 411 | 20240115 | 114100 | 1027024140 | 15360 | 15360 | 15360 | 15360 | 0 |
| 412 | 20240115 | 114000 | 1027024140 | 15360 | 15360 | 15360 | 15360 | 63 |
| 413 | 20240115 | 113900 | 1026056460 | 15340 | 15340 | 15340 | 15340 | 0 |
| 414 | 20240115 | 113800 | 1026056460 | 15340 | 15340 | 15340 | 15340 | 0 |
| 415 | 20240115 | 113700 | 1026056460 | 15340 | 15300 | 15340 | 15300 | 755 |
| 416 | 20240115 | 113600 | 1014487260 | 15320 | 15320 | 15320 | 15320 | 7 |
| 417 | 20240115 | 113500 | 1014380020 | 15320 | 15320 | 15320 | 15290 | 10 |
| 418 | 20240115 | 113400 | 1014226850 | 15290 | 15320 | 15320 | 15290 | 17 |
| 419 | 20240115 | 113300 | 1013966770 | 15290 | 15290 | 15290 | 15290 | 55 |
| 420 | 20240115 | 113200 | 1013125820 | 15290 | 15310 | 15310 | 15290 | 552 |
| 421 | 20240115 | 113100 | 1004674830 | 15350 | 15350 | 15350 | 15350 | 0 |
| 422 | 20240115 | 113000 | 1004674830 | 15350 | 15320 | 15350 | 15310 | 44 |
| 423 | 20240115 | 112900 | 1004000580 | 15310 | 15310 | 15310 | 15310 | 20 |
| 424 | 20240115 | 112800 | 1003694380 | 15320 | 15320 | 15320 | 15320 | 3 |
| 425 | 20240115 | 112700 | 1003648420 | 15320 | 15320 | 15320 | 15320 | 1 |
| 426 | 20240115 | 112600 | 1003633100 | 15320 | 15310 | 15320 | 15310 | 4 |
| 427 | 20240115 | 112500 | 1003571840 | 15310 | 15310 | 15310 | 15310 | 139 |
| 428 | 20240115 | 112400 | 1001443750 | 15290 | 15290 | 15290 | 15290 | 2 |
| 429 | 20240115 | 112300 | 1001413170 | 15290 | 15290 | 15290 | 15290 | 254 |
| 430 | 20240115 | 112200 | 997529510 | 15290 | 15260 | 15290 | 15260 | 127 |
| 431 | 20240115 | 112100 | 995588560 | 15250 | 15250 | 15250 | 15250 | 0 |
| 432 | 20240115 | 112000 | 995588560 | 15250 | 15250 | 15250 | 15250 | 0 |
| 433 | 20240115 | 111900 | 995588560 | 15250 | 15250 | 15250 | 15240 | 58 |
| 434 | 20240115 | 111800 | 994704260 | 15240 | 15260 | 15290 | 15240 | 878 |
| 435 | 20240115 | 111700 | 981313290 | 15260 | 15260 | 15260 | 15260 | 0 |
| 436 | 20240115 | 111600 | 981313290 | 15260 | 15260 | 15260 | 15260 | 1 |
| 437 | 20240115 | 111500 | 981298030 | 15260 | 15280 | 15280 | 15260 | 1087 |
| 438 | 20240115 | 111400 | 964689330 | 15290 | 15290 | 15290 | 15290 | 300 |
| 439 | 20240115 | 111300 | 960102330 | 15290 | 15290 | 15290 | 15290 | 1 |
| 440 | 20240115 | 111200 | 960087040 | 15290 | 15290 | 15290 | 15290 | 100 |
| 441 | 20240115 | 111100 | 958558040 | 15290 | 15290 | 15290 | 15290 | 205 |
| 442 | 20240115 | 111000 | 955423590 | 15290 | 15280 | 15290 | 15280 | 16 |
| 443 | 20240115 | 110900 | 955178970 | 15300 | 15300 | 15300 | 15300 | 801 |
| 444 | 20240115 | 110800 | 942923670 | 15290 | 15310 | 15310 | 15290 | 1971 |
| 445 | 20240115 | 110700 | 912766390 | 15310 | 15300 | 15310 | 15300 | 101 |
| 446 | 20240115 | 110600 | 911220090 | 15300 | 15300 | 15300 | 15300 | 10 |
| 447 | 20240115 | 110500 | 911067090 | 15300 | 15300 | 15300 | 15300 | 26 |
| 448 | 20240115 | 110400 | 910669290 | 15300 | 15330 | 15330 | 15300 | 5 |
| 449 | 20240115 | 110300 | 910592750 | 15330 | 15330 | 15330 | 15330 | 36 |
| 450 | 20240115 | 110200 | 910040870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 451 | 20240115 | 110100 | 910040870 | 15300 | 15300 | 15300 | 15300 | 0 |
| 452 | 20240115 | 110000 | 910040870 | 15300 | 15310 | 15310 | 15300 | 316 |
| 453 | 20240115 | 105900 | 905203100 | 15310 | 15320 | 15330 | 15310 | 372 |
| 454 | 20240115 | 105800 | 899503760 | 15330 | 15330 | 15340 | 15330 | 666 |
| 455 | 20240115 | 105700 | 889293620 | 15330 | 15330 | 15330 | 15330 | 102 |
| 456 | 20240115 | 105600 | 887729960 | 15330 | 15330 | 15330 | 15330 | 2 |
| 457 | 20240115 | 105500 | 887699300 | 15290 | 15290 | 15290 | 15290 | 1 |
| 458 | 20240115 | 105400 | 887684010 | 15300 | 15300 | 15300 | 15300 | 0 |
| 459 | 20240115 | 105300 | 887684010 | 15300 | 15300 | 15300 | 15300 | 0 |
| 460 | 20240115 | 105200 | 887684010 | 15300 | 15300 | 15300 | 15300 | 331 |
| 461 | 20240115 | 105100 | 882619710 | 15320 | 15310 | 15320 | 15310 | 514 |
| 462 | 20240115 | 105000 | 874745710 | 15310 | 15300 | 15310 | 15300 | 134 |
| 463 | 20240115 | 104900 | 872694460 | 15310 | 15310 | 15310 | 15310 | 80 |
| 464 | 20240115 | 104800 | 871469660 | 15310 | 15310 | 15310 | 15310 | 202 |
| 465 | 20240115 | 104700 | 868377040 | 15320 | 15320 | 15320 | 15320 | 3 |
| 466 | 20240115 | 104600 | 868331080 | 15320 | 15320 | 15320 | 15320 | 36 |
| 467 | 20240115 | 104500 | 867779560 | 15300 | 15300 | 15300 | 15300 | 30 |
| 468 | 20240115 | 104400 | 867320560 | 15300 | 15360 | 15360 | 15300 | 1202 |
| 469 | 20240115 | 104300 | 848901910 | 15360 | 15360 | 15360 | 15360 | 29 |
| 470 | 20240115 | 104200 | 848456470 | 15370 | 15370 | 15370 | 15370 | 1 |
| 471 | 20240115 | 104100 | 848441100 | 15370 | 15370 | 15370 | 15370 | 36 |
| 472 | 20240115 | 104000 | 847887780 | 15370 | 15360 | 15370 | 15360 | 12 |
| 473 | 20240115 | 103900 | 847703430 | 15350 | 15350 | 15350 | 15350 | 1 |
| 474 | 20240115 | 103800 | 847688080 | 15330 | 15340 | 15340 | 15330 | 32 |
| 475 | 20240115 | 103700 | 847197260 | 15350 | 15350 | 15350 | 15350 | 169 |
| 476 | 20240115 | 103600 | 844603110 | 15350 | 15340 | 15350 | 15340 | 39 |
| 477 | 20240115 | 103500 | 844004480 | 15350 | 15340 | 15350 | 15340 | 60 |
| 478 | 20240115 | 103400 | 843083980 | 15350 | 15350 | 15350 | 15350 | 37 |
| 479 | 20240115 | 103300 | 842516030 | 15350 | 15350 | 15350 | 15350 | 0 |
| 480 | 20240115 | 103200 | 842516030 | 15350 | 15350 | 15350 | 15350 | 195 |
| 481 | 20240115 | 103100 | 839522780 | 15350 | 15360 | 15360 | 15340 | 496 |
| 482 | 20240115 | 103000 | 831909860 | 15380 | 15380 | 15380 | 15380 | 263 |
| 483 | 20240115 | 102900 | 827864920 | 15390 | 15390 | 15390 | 15390 | 113 |
| 484 | 20240115 | 102800 | 826125850 | 15390 | 15390 | 15390 | 15390 | 0 |
| 485 | 20240115 | 102700 | 826125850 | 15390 | 15390 | 15390 | 15390 | 20 |
| 486 | 20240115 | 102600 | 825818050 | 15390 | 15390 | 15390 | 15390 | 1 |
| 487 | 20240115 | 102500 | 825802660 | 15390 | 15390 | 15390 | 15390 | 283 |
| 488 | 20240115 | 102400 | 821447290 | 15400 | 15400 | 15400 | 15400 | 450 |
| 489 | 20240115 | 102300 | 814517290 | 15400 | 15420 | 15430 | 15400 | 1099 |
| 490 | 20240115 | 102200 | 797585300 | 15420 | 15420 | 15420 | 15420 | 10 |
| 491 | 20240115 | 102100 | 797431100 | 15440 | 15440 | 15440 | 15440 | 10 |
| 492 | 20240115 | 102000 | 797276700 | 15440 | 15450 | 15450 | 15440 | 600 |
| 493 | 20240115 | 101900 | 788007660 | 15460 | 15460 | 15460 | 15460 | 1 |
| 494 | 20240115 | 101800 | 787992200 | 15460 | 15460 | 15460 | 15460 | 0 |
| 495 | 20240115 | 101700 | 787992200 | 15460 | 15460 | 15460 | 15460 | 0 |
| 496 | 20240115 | 101600 | 787992200 | 15460 | 15460 | 15460 | 15460 | 0 |
| 497 | 20240115 | 101500 | 787992200 | 15460 | 15450 | 15460 | 15450 | 106 |
| 498 | 20240115 | 101400 | 786353500 | 15450 | 15460 | 15460 | 15450 | 178 |
| 499 | 20240115 | 101300 | 783603390 | 15450 | 15450 | 15450 | 15450 | 4 |
| 500 | 20240115 | 101200 | 783541590 | 15450 | 15460 | 15460 | 15450 | 235 |
| 501 | 20240115 | 101100 | 779910770 | 15460 | 15460 | 15460 | 15460 | 179 |
| 502 | 20240115 | 101000 | 777143430 | 15460 | 15470 | 15470 | 15460 | 301 |
| 503 | 20240115 | 100900 | 772489620 | 15470 | 15470 | 15470 | 15470 | 328 |
| 504 | 20240115 | 100800 | 767415460 | 15470 | 15470 | 15470 | 15470 | 10 |
| 505 | 20240115 | 100700 | 767260760 | 15480 | 15480 | 15480 | 15480 | 0 |
| 506 | 20240115 | 100600 | 767260760 | 15480 | 15480 | 15480 | 15480 | 459 |
| 507 | 20240115 | 100500 | 760155440 | 15490 | 15490 | 15490 | 15480 | 958 |
| 508 | 20240115 | 100400 | 745321020 | 15490 | 15500 | 15510 | 15490 | 312 |
| 509 | 20240115 | 100300 | 740485030 | 15500 | 15510 | 15510 | 15500 | 557 |
| 510 | 20240115 | 100200 | 731846960 | 15510 | 15530 | 15530 | 15510 | 461 |
| 511 | 20240115 | 100100 | 724696690 | 15530 | 15480 | 15530 | 15480 | 1321 |
| 512 | 20240115 | 100000 | 704233220 | 15460 | 15470 | 15480 | 15460 | 1149 |
| 513 | 20240115 | 095900 | 686451920 | 15460 | 15450 | 15460 | 15420 | 1088 |
| 514 | 20240115 | 095800 | 669642860 | 15460 | 15480 | 15480 | 15460 | 1027 |
| 515 | 20240115 | 095700 | 653764410 | 15480 | 15460 | 15480 | 15460 | 181 |
| 516 | 20240115 | 095600 | 650965160 | 15470 | 15470 | 15470 | 15470 | 595 |
| 517 | 20240115 | 095500 | 641760510 | 15480 | 15480 | 15480 | 15480 | 433 |
| 518 | 20240115 | 095400 | 635057670 | 15490 | 15480 | 15500 | 15480 | 1784 |
| 519 | 20240115 | 095300 | 607431410 | 15460 | 15470 | 15490 | 15460 | 1680 |
| 520 | 20240115 | 095200 | 581441210 | 15460 | 15460 | 15460 | 15460 | 10 |
| 521 | 20240115 | 095100 | 581286610 | 15470 | 15480 | 15480 | 15470 | 346 |
| 522 | 20240115 | 095000 | 575933340 | 15480 | 15470 | 15480 | 15470 | 693 |
| 523 | 20240115 | 094900 | 565208950 | 15470 | 15470 | 15480 | 15470 | 323 |
| 524 | 20240115 | 094800 | 560211140 | 15470 | 15420 | 15480 | 15420 | 3722 |
| 525 | 20240115 | 094700 | 502714740 | 15420 | 15430 | 15430 | 15420 | 1151 |
| 526 | 20240115 | 094600 | 484959460 | 15420 | 15430 | 15430 | 15420 | 11 |
| 527 | 20240115 | 094500 | 484789830 | 15420 | 15400 | 15420 | 15400 | 3184 |
| 528 | 20240115 | 094400 | 435753550 | 15400 | 15400 | 15400 | 15400 | 60 |
| 529 | 20240115 | 094300 | 434829550 | 15400 | 15420 | 15420 | 15400 | 586 |
| 530 | 20240115 | 094200 | 425804430 | 15430 | 15340 | 15440 | 15340 | 3537 |
| 531 | 20240115 | 094100 | 371445020 | 15340 | 15340 | 15340 | 15340 | 67 |
| 532 | 20240115 | 094000 | 370417240 | 15340 | 15340 | 15340 | 15340 | 36 |
| 533 | 20240115 | 093900 | 369865000 | 15350 | 15310 | 15360 | 15310 | 75 |
| 534 | 20240115 | 093800 | 368715160 | 15290 | 15360 | 15360 | 15290 | 168 |
| 535 | 20240115 | 093700 | 366138880 | 15360 | 15290 | 15360 | 15290 | 8498 |
| 536 | 20240115 | 093600 | 235898270 | 15290 | 15310 | 15310 | 15290 | 168 |
| 537 | 20240115 | 093500 | 233327490 | 15310 | 15310 | 15310 | 15310 | 1 |
| 538 | 20240115 | 093400 | 233312180 | 15310 | 15310 | 15310 | 15310 | 205 |
| 539 | 20240115 | 093300 | 230173630 | 15310 | 15300 | 15310 | 15300 | 122 |
| 540 | 20240115 | 093200 | 228306810 | 15310 | 15300 | 15310 | 15300 | 12 |
| 541 | 20240115 | 093100 | 228123180 | 15290 | 15300 | 15300 | 15290 | 106 |
| 542 | 20240115 | 093000 | 226502420 | 15310 | 15290 | 15320 | 15290 | 527 |
| 543 | 20240115 | 092900 | 218430780 | 15310 | 15290 | 15310 | 15290 | 156 |
| 544 | 20240115 | 092800 | 216043740 | 15290 | 15290 | 15290 | 15290 | 67 |
| 545 | 20240115 | 092700 | 215019310 | 15280 | 15280 | 15280 | 15280 | 63 |
| 546 | 20240115 | 092600 | 214056670 | 15280 | 15280 | 15290 | 15280 | 140 |
| 547 | 20240115 | 092500 | 211916770 | 15290 | 15290 | 15290 | 15290 | 336 |
| 548 | 20240115 | 092400 | 206779330 | 15210 | 15250 | 15250 | 15210 | 477 |
| 549 | 20240115 | 092300 | 199523320 | 15260 | 15300 | 15300 | 15260 | 1017 |
| 550 | 20240115 | 092200 | 183975800 | 15300 | 15290 | 15300 | 15280 | 667 |
| 551 | 20240115 | 092100 | 173775250 | 15280 | 15280 | 15280 | 15270 | 353 |
| 552 | 20240115 | 092000 | 168381620 | 15290 | 15290 | 15290 | 15290 | 0 |
| 553 | 20240115 | 091900 | 168381620 | 15290 | 15280 | 15290 | 15260 | 267 |
| 554 | 20240115 | 091800 | 164304120 | 15270 | 15220 | 15270 | 15220 | 38 |
| 555 | 20240115 | 091700 | 163723910 | 15220 | 15230 | 15230 | 15220 | 66 |
| 556 | 20240115 | 091600 | 162719030 | 15270 | 15270 | 15300 | 15270 | 1013 |
| 557 | 20240115 | 091500 | 147232120 | 15270 | 15230 | 15300 | 15230 | 1173 |
| 558 | 20240115 | 091400 | 129311840 | 15210 | 15160 | 15210 | 15160 | 331 |
| 559 | 20240115 | 091300 | 124287580 | 15160 | 15190 | 15190 | 15160 | 37 |
| 560 | 20240115 | 091200 | 123725580 | 15150 | 15160 | 15160 | 15150 | 501 |
| 561 | 20240115 | 091100 | 116132350 | 15210 | 15210 | 15210 | 15210 | 1 |
| 562 | 20240115 | 091000 | 116117140 | 15160 | 15180 | 15180 | 15160 | 3 |
| 563 | 20240115 | 090900 | 116071630 | 15220 | 15150 | 15220 | 15140 | 161 |
| 564 | 20240115 | 090800 | 113625950 | 15140 | 15140 | 15140 | 15140 | 7 |
| 565 | 20240115 | 090700 | 113519970 | 15140 | 15140 | 15140 | 15140 | 21 |
| 566 | 20240115 | 090600 | 113202030 | 15220 | 15120 | 15220 | 15120 | 321 |
| 567 | 20240115 | 090500 | 108343010 | 15090 | 15120 | 15120 | 15090 | 14 |
| 568 | 20240115 | 090400 | 108131720 | 15100 | 15070 | 15100 | 15020 | 943 |
| 569 | 20240115 | 090300 | 93915870 | 15070 | 15080 | 15090 | 15010 | 616 |
| 570 | 20240115 | 090200 | 84666370 | 15020 | 15030 | 15100 | 15000 | 2122 |
| 571 | 20240115 | 090100 | 52767440 | 15050 | 15160 | 15230 | 15020 | 2080 |
| 572 | 20240115 | 090000 | 21336030 | 15170 | 15230 | 15230 | 15170 | 1394 |