31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 3 | 20240108 | 184000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 4 | 20240108 | 183900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 5 | 20240108 | 183800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 6 | 20240108 | 183700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 7 | 20240108 | 183600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 8 | 20240108 | 183500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 9 | 20240108 | 183400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 10 | 20240108 | 183300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 11 | 20240108 | 183200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 12 | 20240108 | 183100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 13 | 20240108 | 183000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 14 | 20240108 | 182900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 15 | 20240108 | 182800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 16 | 20240108 | 182700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 17 | 20240108 | 182600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 18 | 20240108 | 182500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 19 | 20240108 | 182400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 20 | 20240108 | 182300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 21 | 20240108 | 182200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 22 | 20240108 | 182100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 23 | 20240108 | 182000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 24 | 20240108 | 181900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 25 | 20240108 | 181800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 26 | 20240108 | 181700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 27 | 20240108 | 181600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 28 | 20240108 | 181500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 29 | 20240108 | 181400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 30 | 20240108 | 181300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 31 | 20240108 | 181200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 32 | 20240108 | 181100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 33 | 20240108 | 181000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 34 | 20240108 | 180900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 35 | 20240108 | 180800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 36 | 20240108 | 180700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 37 | 20240108 | 180600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 38 | 20240108 | 180500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 39 | 20240108 | 180400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 40 | 20240108 | 180300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 41 | 20240108 | 180200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 42 | 20240108 | 180100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 43 | 20240108 | 180000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 44 | 20240108 | 175900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 45 | 20240108 | 175800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 46 | 20240108 | 175700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 47 | 20240108 | 175600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 48 | 20240108 | 175500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 49 | 20240108 | 175400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 50 | 20240108 | 175300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 51 | 20240108 | 175200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 52 | 20240108 | 175100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 53 | 20240108 | 175000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 54 | 20240108 | 174900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 55 | 20240108 | 174800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 56 | 20240108 | 174700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 57 | 20240108 | 174600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 58 | 20240108 | 174500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 59 | 20240108 | 174400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 60 | 20240108 | 174300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 61 | 20240108 | 174200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 62 | 20240108 | 174100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 63 | 20240108 | 174000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 64 | 20240108 | 173900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 65 | 20240108 | 173800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 66 | 20240108 | 173700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 67 | 20240108 | 173600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 68 | 20240108 | 173500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 69 | 20240108 | 173400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 70 | 20240108 | 173300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 71 | 20240108 | 173200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 72 | 20240108 | 173100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 73 | 20240108 | 173000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 74 | 20240108 | 172900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 75 | 20240108 | 172800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 76 | 20240108 | 172700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 77 | 20240108 | 172600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 78 | 20240108 | 172500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 79 | 20240108 | 172400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 80 | 20240108 | 172300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 81 | 20240108 | 172200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 82 | 20240108 | 172100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 83 | 20240108 | 172000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 84 | 20240108 | 171900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 85 | 20240108 | 171800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 86 | 20240108 | 171700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 87 | 20240108 | 171600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 88 | 20240108 | 171500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 89 | 20240108 | 171400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 90 | 20240108 | 171300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 91 | 20240108 | 171200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 92 | 20240108 | 171100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 93 | 20240108 | 171000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 94 | 20240108 | 170900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 95 | 20240108 | 170800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 96 | 20240108 | 170700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 97 | 20240108 | 170600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 98 | 20240108 | 170500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 99 | 20240108 | 170400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 100 | 20240108 | 170300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 101 | 20240108 | 170200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 102 | 20240108 | 170100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 103 | 20240108 | 170000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 104 | 20240108 | 165900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 105 | 20240108 | 165800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 106 | 20240108 | 165700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 107 | 20240108 | 165600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 108 | 20240108 | 165500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 109 | 20240108 | 165400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 110 | 20240108 | 165300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 111 | 20240108 | 165200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 112 | 20240108 | 165100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 113 | 20240108 | 165000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 114 | 20240108 | 164900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 115 | 20240108 | 164800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 116 | 20240108 | 164700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 117 | 20240108 | 164600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 118 | 20240108 | 164500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 119 | 20240108 | 164400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 120 | 20240108 | 164300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 121 | 20240108 | 164200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 122 | 20240108 | 164100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 123 | 20240108 | 164000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 124 | 20240108 | 163900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 125 | 20240108 | 163800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 126 | 20240108 | 163700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 127 | 20240108 | 163600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 128 | 20240108 | 163500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 129 | 20240108 | 163400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 130 | 20240108 | 163300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 131 | 20240108 | 163200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 132 | 20240108 | 163100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 133 | 20240108 | 163000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 134 | 20240108 | 162900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 135 | 20240108 | 162800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 136 | 20240108 | 162700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 137 | 20240108 | 162600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 138 | 20240108 | 162500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 139 | 20240108 | 162400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 140 | 20240108 | 162300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 141 | 20240108 | 162200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 142 | 20240108 | 162100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 143 | 20240108 | 162000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 144 | 20240108 | 161900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 145 | 20240108 | 161800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 146 | 20240108 | 161700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 147 | 20240108 | 161600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 148 | 20240108 | 161500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 149 | 20240108 | 161400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 150 | 20240108 | 161300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 151 | 20240108 | 161200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 152 | 20240108 | 161100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 153 | 20240108 | 161000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 154 | 20240108 | 160900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 155 | 20240108 | 160800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 156 | 20240108 | 160700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 157 | 20240108 | 160600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 158 | 20240108 | 160500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 159 | 20240108 | 160400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 160 | 20240108 | 160300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 161 | 20240108 | 160200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 162 | 20240108 | 160100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 163 | 20240108 | 160000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 164 | 20240108 | 155900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 165 | 20240108 | 155800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 166 | 20240108 | 155700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 167 | 20240108 | 155600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 168 | 20240108 | 155500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 169 | 20240108 | 155400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 170 | 20240108 | 155300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 171 | 20240108 | 155200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 172 | 20240108 | 155100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 173 | 20240108 | 155000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 174 | 20240108 | 154900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 175 | 20240108 | 154800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 176 | 20240108 | 154700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 177 | 20240108 | 154600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 178 | 20240108 | 154500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 179 | 20240108 | 154400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 180 | 20240108 | 154300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 181 | 20240108 | 154200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 182 | 20240108 | 154100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 183 | 20240108 | 154000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 184 | 20240108 | 153900 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 185 | 20240108 | 153800 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 186 | 20240108 | 153700 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 187 | 20240108 | 153600 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 188 | 20240108 | 153500 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 189 | 20240108 | 153400 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 190 | 20240108 | 153300 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 191 | 20240108 | 153200 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 192 | 20240108 | 153100 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 193 | 20240108 | 153000 | 1709639850 | 14620 | 14620 | 14620 | 14620 | 252 |
| 194 | 20240108 | 152900 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 195 | 20240108 | 152800 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 196 | 20240108 | 152700 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 197 | 20240108 | 152600 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 198 | 20240108 | 152500 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 199 | 20240108 | 152400 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 200 | 20240108 | 152300 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 201 | 20240108 | 152200 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 202 | 20240108 | 152100 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 203 | 20240108 | 152000 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 0 |
| 204 | 20240108 | 151900 | 1705955610 | 14630 | 14630 | 14630 | 14630 | 114 |
| 205 | 20240108 | 151800 | 1704287790 | 14600 | 14600 | 14600 | 14600 | 419 |
| 206 | 20240108 | 151700 | 1698170390 | 14610 | 14600 | 14620 | 14600 | 392 |
| 207 | 20240108 | 151600 | 1692443700 | 14610 | 14620 | 14620 | 14600 | 250 |
| 208 | 20240108 | 151500 | 1688791200 | 14640 | 14600 | 14640 | 14580 | 600 |
| 209 | 20240108 | 151400 | 1680030050 | 14640 | 14640 | 14640 | 14640 | 262 |
| 210 | 20240108 | 151300 | 1676194370 | 14640 | 14640 | 14640 | 14610 | 424 |
| 211 | 20240108 | 151200 | 1669990490 | 14640 | 14610 | 14650 | 14610 | 584 |
| 212 | 20240108 | 151100 | 1661445450 | 14610 | 14670 | 14670 | 14610 | 127 |
| 213 | 20240108 | 151000 | 1659585940 | 14670 | 14650 | 14670 | 14650 | 405 |
| 214 | 20240108 | 150900 | 1653645530 | 14650 | 14620 | 14650 | 14620 | 379 |
| 215 | 20240108 | 150800 | 1648103770 | 14620 | 14570 | 14620 | 14570 | 424 |
| 216 | 20240108 | 150700 | 1641920120 | 14580 | 14600 | 14600 | 14570 | 320 |
| 217 | 20240108 | 150600 | 1637253240 | 14600 | 14570 | 14600 | 14560 | 479 |
| 218 | 20240108 | 150500 | 1630273940 | 14570 | 14590 | 14610 | 14570 | 376 |
| 219 | 20240108 | 150400 | 1624786480 | 14590 | 14570 | 14590 | 14540 | 721 |
| 220 | 20240108 | 150300 | 1614291270 | 14590 | 14600 | 14600 | 14570 | 1626 |
| 221 | 20240108 | 150200 | 1590575010 | 14600 | 14630 | 14650 | 14600 | 549 |
| 222 | 20240108 | 150100 | 1582554590 | 14630 | 14630 | 14660 | 14620 | 578 |
| 223 | 20240108 | 150000 | 1574090800 | 14630 | 14660 | 14670 | 14630 | 477 |
| 224 | 20240108 | 145900 | 1567100040 | 14670 | 14670 | 14670 | 14660 | 386 |
| 225 | 20240108 | 145800 | 1561437710 | 14670 | 14600 | 14670 | 14600 | 570 |
| 226 | 20240108 | 145700 | 1553096170 | 14600 | 14600 | 14610 | 14600 | 458 |
| 227 | 20240108 | 145600 | 1546407460 | 14610 | 14640 | 14640 | 14600 | 417 |
| 228 | 20240108 | 145500 | 1540308430 | 14650 | 14660 | 14660 | 14640 | 351 |
| 229 | 20240108 | 145400 | 1535167800 | 14660 | 14700 | 14710 | 14660 | 501 |
| 230 | 20240108 | 145300 | 1527810230 | 14700 | 14730 | 14730 | 14700 | 446 |
| 231 | 20240108 | 145200 | 1521246340 | 14720 | 14740 | 14740 | 14720 | 520 |
| 232 | 20240108 | 145100 | 1513583200 | 14750 | 14760 | 14760 | 14750 | 8112 |
| 233 | 20240108 | 145000 | 1393850740 | 14770 | 14770 | 14780 | 14760 | 421 |
| 234 | 20240108 | 144900 | 1387631480 | 14780 | 14780 | 14780 | 14780 | 20 |
| 235 | 20240108 | 144800 | 1387335880 | 14800 | 14760 | 14800 | 14760 | 306 |
| 236 | 20240108 | 144700 | 1382812330 | 14770 | 14810 | 14810 | 14770 | 302 |
| 237 | 20240108 | 144600 | 1378344260 | 14800 | 14800 | 14800 | 14800 | 2 |
| 238 | 20240108 | 144500 | 1378314660 | 14820 | 14820 | 14820 | 14820 | 0 |
| 239 | 20240108 | 144400 | 1378314660 | 14820 | 14810 | 14820 | 14790 | 626 |
| 240 | 20240108 | 144300 | 1369046420 | 14810 | 14800 | 14810 | 14800 | 276 |
| 241 | 20240108 | 144200 | 1364959660 | 14800 | 14810 | 14810 | 14800 | 82 |
| 242 | 20240108 | 144100 | 1363746040 | 14820 | 14800 | 14820 | 14800 | 68 |
| 243 | 20240108 | 144000 | 1362738720 | 14800 | 14800 | 14820 | 14800 | 6 |
| 244 | 20240108 | 143900 | 1362649860 | 14820 | 14820 | 14820 | 14810 | 256 |
| 245 | 20240108 | 143800 | 1358856690 | 14800 | 14800 | 14800 | 14800 | 0 |
| 246 | 20240108 | 143700 | 1358856690 | 14800 | 14800 | 14800 | 14800 | 214 |
| 247 | 20240108 | 143600 | 1355689490 | 14790 | 14790 | 14790 | 14790 | 0 |
| 248 | 20240108 | 143500 | 1355689490 | 14790 | 14780 | 14800 | 14780 | 57 |
| 249 | 20240108 | 143400 | 1354846510 | 14780 | 14790 | 14790 | 14780 | 179 |
| 250 | 20240108 | 143300 | 1352199190 | 14790 | 14790 | 14790 | 14790 | 2 |
| 251 | 20240108 | 143200 | 1352169610 | 14790 | 14790 | 14790 | 14780 | 372 |
| 252 | 20240108 | 143100 | 1346669210 | 14800 | 14780 | 14800 | 14780 | 39 |
| 253 | 20240108 | 143000 | 1346092620 | 14770 | 14770 | 14790 | 14770 | 175 |
| 254 | 20240108 | 142900 | 1343507420 | 14770 | 14770 | 14770 | 14770 | 10 |
| 255 | 20240108 | 142800 | 1343359720 | 14780 | 14760 | 14780 | 14760 | 3149 |
| 256 | 20240108 | 142700 | 1296877500 | 14760 | 14820 | 14820 | 14760 | 2501 |
| 257 | 20240108 | 142600 | 1259940950 | 14820 | 14820 | 14820 | 14820 | 206 |
| 258 | 20240108 | 142500 | 1256888030 | 14840 | 14830 | 14840 | 14830 | 71 |
| 259 | 20240108 | 142400 | 1255834580 | 14830 | 14820 | 14830 | 14820 | 467 |
| 260 | 20240108 | 142300 | 1248912470 | 14830 | 14830 | 14830 | 14830 | 233 |
| 261 | 20240108 | 142200 | 1245457080 | 14820 | 14820 | 14820 | 14820 | 0 |
| 262 | 20240108 | 142100 | 1245457080 | 14820 | 14830 | 14830 | 14820 | 287 |
| 263 | 20240108 | 142000 | 1241201630 | 14820 | 14820 | 14820 | 14820 | 19 |
| 264 | 20240108 | 141900 | 1240920050 | 14820 | 14820 | 14820 | 14820 | 49 |
| 265 | 20240108 | 141800 | 1240193870 | 14810 | 14810 | 14810 | 14810 | 0 |
| 266 | 20240108 | 141700 | 1240193870 | 14810 | 14830 | 14830 | 14810 | 154 |
| 267 | 20240108 | 141600 | 1237910430 | 14830 | 14840 | 14840 | 14830 | 352 |
| 268 | 20240108 | 141500 | 1232686860 | 14850 | 14850 | 14850 | 14850 | 222 |
| 269 | 20240108 | 141400 | 1229390160 | 14850 | 14850 | 14850 | 14850 | 2 |
| 270 | 20240108 | 141300 | 1229360460 | 14850 | 14850 | 14850 | 14850 | 102 |
| 271 | 20240108 | 141200 | 1227845760 | 14840 | 14840 | 14840 | 14840 | 50 |
| 272 | 20240108 | 141100 | 1227103760 | 14830 | 14830 | 14830 | 14830 | 0 |
| 273 | 20240108 | 141000 | 1227103760 | 14830 | 14820 | 14830 | 14820 | 69 |
| 274 | 20240108 | 140900 | 1226080960 | 14820 | 14820 | 14820 | 14820 | 0 |
| 275 | 20240108 | 140800 | 1226080960 | 14820 | 14820 | 14830 | 14810 | 237 |
| 276 | 20240108 | 140700 | 1222566660 | 14820 | 14820 | 14820 | 14820 | 100 |
| 277 | 20240108 | 140600 | 1221084660 | 14820 | 14840 | 14840 | 14810 | 171 |
| 278 | 20240108 | 140500 | 1218548440 | 14840 | 14850 | 14850 | 14840 | 24 |
| 279 | 20240108 | 140400 | 1218192180 | 14850 | 14840 | 14850 | 14840 | 219 |
| 280 | 20240108 | 140300 | 1214940200 | 14860 | 14860 | 14860 | 14860 | 118 |
| 281 | 20240108 | 140200 | 1213186720 | 14860 | 14860 | 14860 | 14860 | 9 |
| 282 | 20240108 | 140100 | 1213052980 | 14860 | 14850 | 14860 | 14850 | 158 |
| 283 | 20240108 | 140000 | 1210705110 | 14860 | 14860 | 14860 | 14860 | 14 |
| 284 | 20240108 | 135900 | 1210497070 | 14870 | 14870 | 14870 | 14870 | 182 |
| 285 | 20240108 | 135800 | 1207790730 | 14860 | 14860 | 14860 | 14860 | 0 |
| 286 | 20240108 | 135700 | 1207790730 | 14860 | 14860 | 14860 | 14860 | 293 |
| 287 | 20240108 | 135600 | 1203436750 | 14860 | 14860 | 14860 | 14860 | 1 |
| 288 | 20240108 | 135500 | 1203421890 | 14860 | 14850 | 14860 | 14850 | 28 |
| 289 | 20240108 | 135400 | 1203006080 | 14870 | 14870 | 14870 | 14870 | 15 |
| 290 | 20240108 | 135300 | 1202783030 | 14870 | 14870 | 14870 | 14870 | 206 |
| 291 | 20240108 | 135200 | 1199719810 | 14860 | 14850 | 14860 | 14850 | 114 |
| 292 | 20240108 | 135100 | 1198025790 | 14860 | 14860 | 14860 | 14860 | 54 |
| 293 | 20240108 | 135000 | 1197223350 | 14860 | 14850 | 14860 | 14850 | 170 |
| 294 | 20240108 | 134900 | 1194697430 | 14860 | 14840 | 14860 | 14840 | 89 |
| 295 | 20240108 | 134800 | 1193375660 | 14840 | 14850 | 14860 | 14840 | 319 |
| 296 | 20240108 | 134700 | 1188637420 | 14850 | 14850 | 14850 | 14850 | 110 |
| 297 | 20240108 | 134600 | 1187003920 | 14860 | 14860 | 14860 | 14860 | 159 |
| 298 | 20240108 | 134500 | 1184641180 | 14860 | 14860 | 14860 | 14860 | 0 |
| 299 | 20240108 | 134400 | 1184641180 | 14860 | 14860 | 14860 | 14860 | 175 |
| 300 | 20240108 | 134300 | 1182040680 | 14870 | 14870 | 14870 | 14870 | 4 |
| 301 | 20240108 | 134200 | 1181981200 | 14860 | 14860 | 14860 | 14860 | 169 |
| 302 | 20240108 | 134100 | 1179469860 | 14850 | 14860 | 14860 | 14850 | 183 |
| 303 | 20240108 | 134000 | 1176750720 | 14860 | 14860 | 14860 | 14860 | 0 |
| 304 | 20240108 | 133900 | 1176750720 | 14860 | 14850 | 14860 | 14850 | 198 |
| 305 | 20240108 | 133800 | 1173808460 | 14850 | 14860 | 14860 | 14850 | 72 |
| 306 | 20240108 | 133700 | 1172739180 | 14860 | 14860 | 14860 | 14860 | 131 |
| 307 | 20240108 | 133600 | 1170792520 | 14860 | 14860 | 14860 | 14860 | 0 |
| 308 | 20240108 | 133500 | 1170792520 | 14860 | 14850 | 14860 | 14850 | 283 |
| 309 | 20240108 | 133400 | 1166587800 | 14850 | 14850 | 14850 | 14850 | 0 |
| 310 | 20240108 | 133300 | 1166587800 | 14850 | 14850 | 14850 | 14850 | 48 |
| 311 | 20240108 | 133200 | 1165875000 | 14850 | 14860 | 14860 | 14850 | 249 |
| 312 | 20240108 | 133100 | 1162174870 | 14850 | 14850 | 14850 | 14850 | 12 |
| 313 | 20240108 | 133000 | 1161996670 | 14850 | 14850 | 14860 | 14850 | 264 |
| 314 | 20240108 | 132900 | 1158076150 | 14850 | 14850 | 14850 | 14850 | 4 |
| 315 | 20240108 | 132800 | 1158016750 | 14840 | 14840 | 14840 | 14840 | 50 |
| 316 | 20240108 | 132700 | 1157274750 | 14860 | 14860 | 14860 | 14850 | 52 |
| 317 | 20240108 | 132600 | 1156502110 | 14860 | 14850 | 14860 | 14850 | 261 |
| 318 | 20240108 | 132500 | 1152623700 | 14860 | 14860 | 14860 | 14860 | 0 |
| 319 | 20240108 | 132400 | 1152623700 | 14860 | 14840 | 14860 | 14840 | 126 |
| 320 | 20240108 | 132300 | 1150752630 | 14840 | 14840 | 14840 | 14840 | 6 |
| 321 | 20240108 | 132200 | 1150663590 | 14820 | 14820 | 14820 | 14820 | 80 |
| 322 | 20240108 | 132100 | 1149477990 | 14820 | 14820 | 14820 | 14820 | 218 |
| 323 | 20240108 | 132000 | 1146247230 | 14800 | 14860 | 14860 | 14800 | 655 |
| 324 | 20240108 | 131900 | 1136540490 | 14860 | 14870 | 14870 | 14860 | 211 |
| 325 | 20240108 | 131800 | 1133404040 | 14870 | 14870 | 14870 | 14870 | 24 |
| 326 | 20240108 | 131700 | 1133047160 | 14860 | 14860 | 14860 | 14860 | 143 |
| 327 | 20240108 | 131600 | 1130922180 | 14860 | 14860 | 14860 | 14860 | 0 |
| 328 | 20240108 | 131500 | 1130922180 | 14860 | 14870 | 14870 | 14860 | 600 |
| 329 | 20240108 | 131400 | 1122000410 | 14870 | 14870 | 14880 | 14870 | 12 |
| 330 | 20240108 | 131300 | 1121821890 | 14880 | 14860 | 14880 | 14860 | 72 |
| 331 | 20240108 | 131200 | 1120751850 | 14860 | 14860 | 14860 | 14860 | 0 |
| 332 | 20240108 | 131100 | 1120751850 | 14860 | 14850 | 14860 | 14850 | 67 |
| 333 | 20240108 | 131000 | 1119756760 | 14860 | 14840 | 14860 | 14840 | 29 |
| 334 | 20240108 | 130900 | 1119326320 | 14840 | 14840 | 14840 | 14840 | 0 |
| 335 | 20240108 | 130800 | 1119326320 | 14840 | 14850 | 14860 | 14840 | 658 |
| 336 | 20240108 | 130700 | 1109555120 | 14850 | 14850 | 14850 | 14850 | 0 |
| 337 | 20240108 | 130600 | 1109555120 | 14850 | 14840 | 14850 | 14840 | 26 |
| 338 | 20240108 | 130500 | 1109169250 | 14840 | 14840 | 14840 | 14840 | 3 |
| 339 | 20240108 | 130400 | 1109124730 | 14850 | 14840 | 14850 | 14840 | 178 |
| 340 | 20240108 | 130300 | 1106483140 | 14840 | 14850 | 14860 | 14840 | 661 |
| 341 | 20240108 | 130200 | 1096667150 | 14870 | 14860 | 14870 | 14850 | 531 |
| 342 | 20240108 | 130100 | 1088776310 | 14850 | 14840 | 14860 | 14830 | 230 |
| 343 | 20240108 | 130000 | 1085363230 | 14840 | 14840 | 14840 | 14830 | 13 |
| 344 | 20240108 | 125900 | 1085170380 | 14830 | 14820 | 14840 | 14820 | 57 |
| 345 | 20240108 | 125800 | 1084325270 | 14820 | 14820 | 14820 | 14820 | 1 |
| 346 | 20240108 | 125700 | 1084310450 | 14830 | 14810 | 14830 | 14810 | 58 |
| 347 | 20240108 | 125600 | 1083451390 | 14820 | 14860 | 14860 | 14790 | 419 |
| 348 | 20240108 | 125500 | 1077229380 | 14860 | 14840 | 14860 | 14840 | 255 |
| 349 | 20240108 | 125400 | 1073444440 | 14840 | 14840 | 14840 | 14840 | 10 |
| 350 | 20240108 | 125300 | 1073296040 | 14840 | 14820 | 14840 | 14820 | 68 |
| 351 | 20240108 | 125200 | 1072287530 | 14840 | 14840 | 14840 | 14840 | 2 |
| 352 | 20240108 | 125100 | 1072257850 | 14830 | 14840 | 14840 | 14820 | 30 |
| 353 | 20240108 | 125000 | 1071813190 | 14840 | 14800 | 14850 | 14800 | 118 |
| 354 | 20240108 | 124900 | 1070066100 | 14800 | 14830 | 14830 | 14800 | 237 |
| 355 | 20240108 | 124800 | 1066557620 | 14850 | 14840 | 14860 | 14820 | 291 |
| 356 | 20240108 | 124700 | 1062236470 | 14850 | 14840 | 14850 | 14840 | 9 |
| 357 | 20240108 | 124600 | 1062102900 | 14850 | 14820 | 14850 | 14820 | 186 |
| 358 | 20240108 | 124500 | 1059344570 | 14830 | 14830 | 14830 | 14830 | 12 |
| 359 | 20240108 | 124400 | 1059166610 | 14820 | 14820 | 14820 | 14820 | 193 |
| 360 | 20240108 | 124300 | 1056306350 | 14820 | 14820 | 14830 | 14810 | 169 |
| 361 | 20240108 | 124200 | 1053802670 | 14820 | 14820 | 14820 | 14810 | 348 |
| 362 | 20240108 | 124100 | 1048645320 | 14820 | 14820 | 14820 | 14820 | 1 |
| 363 | 20240108 | 124000 | 1048630500 | 14820 | 14820 | 14820 | 14820 | 218 |
| 364 | 20240108 | 123900 | 1045399740 | 14810 | 14850 | 14850 | 14810 | 349 |
| 365 | 20240108 | 123800 | 1040221850 | 14850 | 14850 | 14850 | 14820 | 739 |
| 366 | 20240108 | 123700 | 1029267240 | 14850 | 14860 | 14860 | 14850 | 204 |
| 367 | 20240108 | 123600 | 1026236010 | 14860 | 14890 | 14890 | 14860 | 387 |
| 368 | 20240108 | 123500 | 1020480900 | 14900 | 14900 | 14900 | 14900 | 323 |
| 369 | 20240108 | 123400 | 1015668200 | 14900 | 14910 | 14910 | 14900 | 11 |
| 370 | 20240108 | 123300 | 1015504290 | 14890 | 14880 | 14890 | 14880 | 216 |
| 371 | 20240108 | 123200 | 1012289630 | 14890 | 14890 | 14890 | 14880 | 14 |
| 372 | 20240108 | 123100 | 1012081220 | 14900 | 14900 | 14900 | 14900 | 125 |
| 373 | 20240108 | 123000 | 1010218720 | 14900 | 14900 | 14920 | 14900 | 189 |
| 374 | 20240108 | 122900 | 1007402600 | 14900 | 14890 | 14910 | 14880 | 352 |
| 375 | 20240108 | 122800 | 1002156410 | 14890 | 14880 | 14890 | 14880 | 57 |
| 376 | 20240108 | 122700 | 1001308120 | 14880 | 14880 | 14880 | 14880 | 3 |
| 377 | 20240108 | 122600 | 1001263480 | 14880 | 14870 | 14890 | 14870 | 247 |
| 378 | 20240108 | 122500 | 997586000 | 14870 | 14890 | 14890 | 14870 | 39 |
| 379 | 20240108 | 122400 | 997006050 | 14890 | 14930 | 14930 | 14890 | 234 |
| 380 | 20240108 | 122300 | 993518890 | 14920 | 14890 | 14940 | 14890 | 2210 |
| 381 | 20240108 | 122200 | 960563230 | 14890 | 14880 | 14890 | 14880 | 230 |
| 382 | 20240108 | 122100 | 957138600 | 14890 | 14890 | 14890 | 14890 | 4 |
| 383 | 20240108 | 122000 | 957079040 | 14890 | 14880 | 14890 | 14880 | 339 |
| 384 | 20240108 | 121900 | 952033190 | 14880 | 14870 | 14880 | 14870 | 139 |
| 385 | 20240108 | 121800 | 949965540 | 14860 | 14860 | 14870 | 14860 | 10 |
| 386 | 20240108 | 121700 | 949816860 | 14870 | 14870 | 14880 | 14860 | 158 |
| 387 | 20240108 | 121600 | 947467380 | 14870 | 14860 | 14870 | 14860 | 3 |
| 388 | 20240108 | 121500 | 947422790 | 14860 | 14850 | 14870 | 14850 | 576 |
| 389 | 20240108 | 121400 | 938863940 | 14860 | 14860 | 14860 | 14860 | 10 |
| 390 | 20240108 | 121300 | 938715340 | 14860 | 14830 | 14860 | 14830 | 823 |
| 391 | 20240108 | 121200 | 926499910 | 14820 | 14820 | 14830 | 14820 | 16 |
| 392 | 20240108 | 121100 | 926262710 | 14820 | 14820 | 14820 | 14810 | 49 |
| 393 | 20240108 | 121000 | 925536590 | 14830 | 14830 | 14830 | 14830 | 3 |
| 394 | 20240108 | 120900 | 925492100 | 14810 | 14810 | 14810 | 14800 | 37 |
| 395 | 20240108 | 120800 | 924944180 | 14810 | 14810 | 14840 | 14810 | 243 |
| 396 | 20240108 | 120700 | 921339200 | 14830 | 14830 | 14850 | 14830 | 909 |
| 397 | 20240108 | 120600 | 907850090 | 14840 | 14840 | 14850 | 14840 | 372 |
| 398 | 20240108 | 120500 | 902328030 | 14840 | 14840 | 14850 | 14840 | 19 |
| 399 | 20240108 | 120400 | 902045990 | 14840 | 14840 | 14840 | 14840 | 50 |
| 400 | 20240108 | 120300 | 901303990 | 14840 | 14850 | 14850 | 14840 | 148 |
| 401 | 20240108 | 120200 | 899107660 | 14850 | 14830 | 14850 | 14830 | 58 |
| 402 | 20240108 | 120100 | 898246930 | 14840 | 14840 | 14850 | 14840 | 277 |
| 403 | 20240108 | 120000 | 894136230 | 14850 | 14830 | 14850 | 14830 | 154 |
| 404 | 20240108 | 115900 | 891850890 | 14830 | 14810 | 14830 | 14810 | 163 |
| 405 | 20240108 | 115800 | 889435790 | 14800 | 14830 | 14840 | 14790 | 394 |
| 406 | 20240108 | 115700 | 883594840 | 14830 | 14820 | 14840 | 14820 | 115 |
| 407 | 20240108 | 115600 | 881889370 | 14830 | 14820 | 14830 | 14820 | 33 |
| 408 | 20240108 | 115500 | 881400090 | 14820 | 14790 | 14830 | 14790 | 251 |
| 409 | 20240108 | 115400 | 877681380 | 14800 | 14820 | 14820 | 14790 | 18 |
| 410 | 20240108 | 115300 | 877415090 | 14810 | 14830 | 14830 | 14760 | 435 |
| 411 | 20240108 | 115200 | 870972550 | 14830 | 14830 | 14830 | 14830 | 6 |
| 412 | 20240108 | 115100 | 870883570 | 14840 | 14840 | 14840 | 14830 | 209 |
| 413 | 20240108 | 115000 | 867782020 | 14840 | 14840 | 14840 | 14840 | 14 |
| 414 | 20240108 | 114900 | 867574260 | 14840 | 14820 | 14840 | 14820 | 187 |
| 415 | 20240108 | 114800 | 864800850 | 14820 | 14790 | 14830 | 14790 | 176 |
| 416 | 20240108 | 114700 | 862193860 | 14790 | 14790 | 14810 | 14790 | 56 |
| 417 | 20240108 | 114600 | 861365050 | 14810 | 14770 | 14810 | 14770 | 66 |
| 418 | 20240108 | 114500 | 860389080 | 14770 | 14780 | 14790 | 14770 | 24 |
| 419 | 20240108 | 114400 | 860034370 | 14780 | 14780 | 14810 | 14780 | 381 |
| 420 | 20240108 | 114300 | 854395830 | 14780 | 14780 | 14800 | 14780 | 43 |
| 421 | 20240108 | 114200 | 853759910 | 14800 | 14770 | 14800 | 14770 | 105 |
| 422 | 20240108 | 114100 | 852207960 | 14770 | 14780 | 14780 | 14770 | 19 |
| 423 | 20240108 | 114000 | 851927250 | 14790 | 14780 | 14800 | 14780 | 341 |
| 424 | 20240108 | 113900 | 846883910 | 14790 | 14780 | 14790 | 14780 | 38 |
| 425 | 20240108 | 113800 | 846322130 | 14780 | 14770 | 14780 | 14770 | 57 |
| 426 | 20240108 | 113700 | 845480140 | 14780 | 14800 | 14800 | 14780 | 577 |
| 427 | 20240108 | 113600 | 836947800 | 14810 | 14810 | 14810 | 14800 | 65 |
| 428 | 20240108 | 113500 | 835985690 | 14820 | 14830 | 14830 | 14810 | 255 |
| 429 | 20240108 | 113400 | 832204580 | 14850 | 14840 | 14850 | 14830 | 76 |
| 430 | 20240108 | 113300 | 831076980 | 14840 | 14850 | 14850 | 14840 | 179 |
| 431 | 20240108 | 113200 | 828418850 | 14850 | 14850 | 14850 | 14830 | 185 |
| 432 | 20240108 | 113100 | 825672550 | 14850 | 14790 | 14850 | 14790 | 2191 |
| 433 | 20240108 | 113000 | 793226530 | 14800 | 14790 | 14800 | 14790 | 3 |
| 434 | 20240108 | 112900 | 793182140 | 14800 | 14800 | 14800 | 14800 | 110 |
| 435 | 20240108 | 112800 | 791554140 | 14790 | 14800 | 14800 | 14790 | 220 |
| 436 | 20240108 | 112700 | 788298200 | 14790 | 14790 | 14800 | 14790 | 8 |
| 437 | 20240108 | 112600 | 788179870 | 14800 | 14780 | 14800 | 14780 | 102 |
| 438 | 20240108 | 112500 | 786671400 | 14770 | 14790 | 14790 | 14770 | 136 |
| 439 | 20240108 | 112400 | 784660000 | 14790 | 14790 | 14800 | 14790 | 390 |
| 440 | 20240108 | 112300 | 778889620 | 14790 | 14790 | 14800 | 14780 | 264 |
| 441 | 20240108 | 112200 | 774985310 | 14800 | 14790 | 14800 | 14790 | 164 |
| 442 | 20240108 | 112100 | 772558130 | 14800 | 14800 | 14800 | 14790 | 118 |
| 443 | 20240108 | 112000 | 770812780 | 14800 | 14780 | 14800 | 14780 | 138 |
| 444 | 20240108 | 111900 | 768771680 | 14790 | 14780 | 14790 | 14780 | 98 |
| 445 | 20240108 | 111800 | 767323020 | 14770 | 14780 | 14780 | 14760 | 179 |
| 446 | 20240108 | 111700 | 764677480 | 14800 | 14740 | 14800 | 14740 | 726 |
| 447 | 20240108 | 111600 | 753945730 | 14730 | 14750 | 14750 | 14720 | 69 |
| 448 | 20240108 | 111500 | 752928060 | 14760 | 14780 | 14790 | 14760 | 444 |
| 449 | 20240108 | 111400 | 746370480 | 14790 | 14780 | 14790 | 14770 | 30 |
| 450 | 20240108 | 111300 | 745927020 | 14790 | 14760 | 14790 | 14760 | 233 |
| 451 | 20240108 | 111200 | 742483180 | 14740 | 14760 | 14770 | 14740 | 177 |
| 452 | 20240108 | 111100 | 739871180 | 14780 | 14780 | 14790 | 14720 | 1011 |
| 453 | 20240108 | 111000 | 724941100 | 14790 | 14790 | 14790 | 14790 | 1 |
| 454 | 20240108 | 110900 | 724926310 | 14800 | 14790 | 14800 | 14770 | 94 |
| 455 | 20240108 | 110800 | 723536930 | 14790 | 14770 | 14800 | 14770 | 178 |
| 456 | 20240108 | 110700 | 720905210 | 14790 | 14780 | 14790 | 14750 | 494 |
| 457 | 20240108 | 110600 | 713610750 | 14780 | 14790 | 14790 | 14780 | 221 |
| 458 | 20240108 | 110500 | 710342170 | 14790 | 14790 | 14800 | 14770 | 350 |
| 459 | 20240108 | 110400 | 705166820 | 14800 | 14770 | 14820 | 14770 | 3019 |
| 460 | 20240108 | 110300 | 660560520 | 14760 | 14750 | 14770 | 14750 | 289 |
| 461 | 20240108 | 110200 | 656296930 | 14750 | 14760 | 14760 | 14700 | 803 |
| 462 | 20240108 | 110100 | 644448690 | 14760 | 14760 | 14770 | 14760 | 34 |
| 463 | 20240108 | 110000 | 643946770 | 14770 | 14770 | 14770 | 14770 | 161 |
| 464 | 20240108 | 105900 | 641568800 | 14770 | 14750 | 14770 | 14740 | 1132 |
| 465 | 20240108 | 105800 | 624861640 | 14740 | 14730 | 14750 | 14720 | 167 |
| 466 | 20240108 | 105700 | 622400820 | 14730 | 14730 | 14750 | 14710 | 547 |
| 467 | 20240108 | 105600 | 614345300 | 14730 | 14730 | 14740 | 14710 | 209 |
| 468 | 20240108 | 105500 | 611268190 | 14730 | 14760 | 14760 | 14730 | 595 |
| 469 | 20240108 | 105400 | 602497450 | 14730 | 14760 | 14770 | 14730 | 244 |
| 470 | 20240108 | 105300 | 598896570 | 14760 | 14760 | 14770 | 14760 | 168 |
| 471 | 20240108 | 105200 | 596415520 | 14760 | 14760 | 14760 | 14760 | 92 |
| 472 | 20240108 | 105100 | 595057600 | 14760 | 14760 | 14770 | 14760 | 282 |
| 473 | 20240108 | 105000 | 590894770 | 14740 | 14760 | 14760 | 14740 | 760 |
| 474 | 20240108 | 104900 | 579677430 | 14760 | 14800 | 14810 | 14760 | 591 |
| 475 | 20240108 | 104800 | 570931100 | 14790 | 14800 | 14810 | 14790 | 189 |
| 476 | 20240108 | 104700 | 568132270 | 14800 | 14820 | 14840 | 14780 | 780 |
| 477 | 20240108 | 104600 | 556578090 | 14810 | 14770 | 14810 | 14770 | 684 |
| 478 | 20240108 | 104500 | 546462880 | 14760 | 14760 | 14770 | 14760 | 207 |
| 479 | 20240108 | 104400 | 543407260 | 14770 | 14720 | 14770 | 14710 | 431 |
| 480 | 20240108 | 104300 | 537047550 | 14720 | 14700 | 14720 | 14670 | 785 |
| 481 | 20240108 | 104200 | 525515960 | 14680 | 14670 | 14680 | 14590 | 127 |
| 482 | 20240108 | 104100 | 523654410 | 14610 | 14730 | 14730 | 14590 | 611 |
| 483 | 20240108 | 104000 | 514670640 | 14730 | 14740 | 14740 | 14720 | 230 |
| 484 | 20240108 | 103900 | 511281000 | 14740 | 14740 | 14740 | 14740 | 103 |
| 485 | 20240108 | 103800 | 509762780 | 14740 | 14740 | 14750 | 14740 | 583 |
| 486 | 20240108 | 103700 | 501167130 | 14740 | 14740 | 14740 | 14730 | 137 |
| 487 | 20240108 | 103600 | 499148090 | 14730 | 14720 | 14730 | 14720 | 171 |
| 488 | 20240108 | 103500 | 496629950 | 14720 | 14710 | 14720 | 14710 | 306 |
| 489 | 20240108 | 103400 | 492127870 | 14700 | 14700 | 14710 | 14700 | 50 |
| 490 | 20240108 | 103300 | 491392430 | 14700 | 14660 | 14700 | 14660 | 127 |
| 491 | 20240108 | 103200 | 489529890 | 14660 | 14690 | 14700 | 14630 | 1243 |
| 492 | 20240108 | 103100 | 471312960 | 14690 | 14690 | 14690 | 14690 | 145 |
| 493 | 20240108 | 103000 | 469182910 | 14690 | 14690 | 14690 | 14680 | 96 |
| 494 | 20240108 | 102900 | 467772850 | 14700 | 14680 | 14700 | 14680 | 351 |
| 495 | 20240108 | 102800 | 462614560 | 14680 | 14680 | 14680 | 14680 | 71 |
| 496 | 20240108 | 102700 | 461572280 | 14690 | 14690 | 14690 | 14670 | 353 |
| 497 | 20240108 | 102600 | 456387910 | 14690 | 14610 | 14690 | 14610 | 2445 |
| 498 | 20240108 | 102500 | 420588270 | 14610 | 14600 | 14610 | 14600 | 194 |
| 499 | 20240108 | 102400 | 417755440 | 14610 | 14590 | 14610 | 14590 | 338 |
| 500 | 20240108 | 102300 | 412822150 | 14590 | 14590 | 14590 | 14580 | 91 |
| 501 | 20240108 | 102200 | 411494500 | 14580 | 14570 | 14580 | 14570 | 45 |
| 502 | 20240108 | 102100 | 410838830 | 14560 | 14560 | 14570 | 14560 | 48 |
| 503 | 20240108 | 102000 | 410139510 | 14580 | 14580 | 14580 | 14580 | 183 |
| 504 | 20240108 | 101900 | 407471370 | 14600 | 14600 | 14600 | 14600 | 143 |
| 505 | 20240108 | 101800 | 405383570 | 14600 | 14620 | 14620 | 14600 | 275 |
| 506 | 20240108 | 101700 | 401365900 | 14620 | 14590 | 14620 | 14590 | 389 |
| 507 | 20240108 | 101600 | 395685530 | 14570 | 14570 | 14570 | 14550 | 651 |
| 508 | 20240108 | 101500 | 386200750 | 14560 | 14560 | 14570 | 14550 | 551 |
| 509 | 20240108 | 101400 | 378177230 | 14540 | 14550 | 14550 | 14540 | 102 |
| 510 | 20240108 | 101300 | 376693150 | 14560 | 14540 | 14560 | 14540 | 263 |
| 511 | 20240108 | 101200 | 372866260 | 14530 | 14530 | 14540 | 14530 | 82 |
| 512 | 20240108 | 101100 | 371674360 | 14530 | 14510 | 14530 | 14510 | 185 |
| 513 | 20240108 | 101000 | 368989270 | 14510 | 14510 | 14510 | 14500 | 83 |
| 514 | 20240108 | 100900 | 367784990 | 14500 | 14500 | 14500 | 14500 | 67 |
| 515 | 20240108 | 100800 | 366813490 | 14500 | 14510 | 14510 | 14500 | 464 |
| 516 | 20240108 | 100700 | 360084900 | 14510 | 14490 | 14510 | 14490 | 277 |
| 517 | 20240108 | 100600 | 356067660 | 14500 | 14510 | 14510 | 14500 | 147 |
| 518 | 20240108 | 100500 | 353935720 | 14500 | 14490 | 14500 | 14490 | 131 |
| 519 | 20240108 | 100400 | 352036500 | 14500 | 14450 | 14500 | 14450 | 387 |
| 520 | 20240108 | 100300 | 346435150 | 14440 | 14440 | 14440 | 14440 | 46 |
| 521 | 20240108 | 100200 | 345770910 | 14430 | 14410 | 14430 | 14410 | 130 |
| 522 | 20240108 | 100100 | 343896700 | 14410 | 14420 | 14420 | 14400 | 281 |
| 523 | 20240108 | 100000 | 339846970 | 14420 | 14410 | 14420 | 14410 | 323 |
| 524 | 20240108 | 095900 | 335191880 | 14400 | 14390 | 14400 | 14390 | 192 |
| 525 | 20240108 | 095800 | 332427180 | 14380 | 14350 | 14380 | 14340 | 1656 |
| 526 | 20240108 | 095700 | 308677270 | 14350 | 14310 | 14350 | 14310 | 1441 |
| 527 | 20240108 | 095600 | 288015820 | 14300 | 14290 | 14300 | 14290 | 217 |
| 528 | 20240108 | 095500 | 284913190 | 14280 | 14280 | 14280 | 14280 | 59 |
| 529 | 20240108 | 095400 | 284070670 | 14270 | 14270 | 14270 | 14270 | 89 |
| 530 | 20240108 | 095300 | 282800640 | 14270 | 14290 | 14290 | 14270 | 298 |
| 531 | 20240108 | 095200 | 278544030 | 14290 | 14290 | 14290 | 14290 | 249 |
| 532 | 20240108 | 095100 | 274985820 | 14300 | 14300 | 14300 | 14290 | 294 |
| 533 | 20240108 | 095000 | 270782140 | 14300 | 14310 | 14310 | 14300 | 70 |
| 534 | 20240108 | 094900 | 269781040 | 14300 | 14300 | 14300 | 14300 | 141 |
| 535 | 20240108 | 094800 | 267764740 | 14290 | 14290 | 14290 | 14290 | 55 |
| 536 | 20240108 | 094700 | 266978790 | 14280 | 14210 | 14290 | 14210 | 953 |
| 537 | 20240108 | 094600 | 253397550 | 14200 | 14200 | 14200 | 14200 | 0 |
| 538 | 20240108 | 094500 | 253397550 | 14200 | 14200 | 14200 | 14200 | 30 |
| 539 | 20240108 | 094400 | 252971550 | 14200 | 14200 | 14200 | 14200 | 0 |
| 540 | 20240108 | 094300 | 252971550 | 14200 | 14200 | 14200 | 14200 | 97 |
| 541 | 20240108 | 094200 | 251594150 | 14190 | 14190 | 14190 | 14190 | 22 |
| 542 | 20240108 | 094100 | 251281970 | 14190 | 14190 | 14190 | 14190 | 0 |
| 543 | 20240108 | 094000 | 251281970 | 14190 | 14190 | 14200 | 14190 | 121 |
| 544 | 20240108 | 093900 | 249564790 | 14180 | 14190 | 14190 | 14180 | 26 |
| 545 | 20240108 | 093800 | 249195870 | 14200 | 14180 | 14200 | 14180 | 32 |
| 546 | 20240108 | 093700 | 248742030 | 14180 | 14170 | 14180 | 14170 | 152 |
| 547 | 20240108 | 093600 | 246588180 | 14170 | 14170 | 14180 | 14160 | 659 |
| 548 | 20240108 | 093500 | 237246910 | 14170 | 14190 | 14190 | 14160 | 118 |
| 549 | 20240108 | 093400 | 235574840 | 14210 | 14220 | 14220 | 14200 | 1503 |
| 550 | 20240108 | 093300 | 214222260 | 14220 | 14240 | 14240 | 14220 | 447 |
| 551 | 20240108 | 093200 | 207862710 | 14240 | 14250 | 14250 | 14240 | 357 |
| 552 | 20240108 | 093100 | 202779010 | 14250 | 14250 | 14250 | 14250 | 108 |
| 553 | 20240108 | 093000 | 201240010 | 14240 | 14240 | 14240 | 14240 | 0 |
| 554 | 20240108 | 092900 | 201240010 | 14240 | 14240 | 14240 | 14240 | 194 |
| 555 | 20240108 | 092800 | 198477450 | 14240 | 14240 | 14240 | 14240 | 48 |
| 556 | 20240108 | 092700 | 197793930 | 14240 | 14240 | 14240 | 14240 | 3 |
| 557 | 20240108 | 092600 | 197751210 | 14250 | 14250 | 14250 | 14240 | 116 |
| 558 | 20240108 | 092500 | 196099210 | 14250 | 14250 | 14250 | 14250 | 10 |
| 559 | 20240108 | 092400 | 195956710 | 14250 | 14250 | 14260 | 14250 | 27 |
| 560 | 20240108 | 092300 | 195571880 | 14240 | 14240 | 14240 | 14240 | 3 |
| 561 | 20240108 | 092200 | 195529160 | 14230 | 14290 | 14290 | 14230 | 281 |
| 562 | 20240108 | 092100 | 191530470 | 14200 | 14320 | 14320 | 14200 | 3500 |
| 563 | 20240108 | 092000 | 141760010 | 14320 | 14320 | 14320 | 14320 | 0 |
| 564 | 20240108 | 091900 | 141760010 | 14320 | 14290 | 14320 | 14290 | 109 |
| 565 | 20240108 | 091800 | 140200740 | 14290 | 14260 | 14290 | 14260 | 287 |
| 566 | 20240108 | 091700 | 136106200 | 14260 | 14270 | 14270 | 14200 | 3305 |
| 567 | 20240108 | 091600 | 89096220 | 14270 | 14290 | 14290 | 14270 | 126 |
| 568 | 20240108 | 091500 | 87296850 | 14290 | 14300 | 14300 | 14290 | 689 |
| 569 | 20240108 | 091400 | 77447450 | 14300 | 14290 | 14300 | 14290 | 112 |
| 570 | 20240108 | 091300 | 75846850 | 14290 | 14290 | 14290 | 14290 | 5 |
| 571 | 20240108 | 091200 | 75775400 | 14290 | 14310 | 14310 | 14290 | 114 |
| 572 | 20240108 | 091100 | 74144980 | 14320 | 14350 | 14350 | 14320 | 712 |
| 573 | 20240108 | 091000 | 63930430 | 14360 | 14380 | 14380 | 14360 | 376 |
| 574 | 20240108 | 090900 | 58528590 | 14390 | 14390 | 14390 | 14390 | 40 |
| 575 | 20240108 | 090800 | 57952990 | 14380 | 14400 | 14400 | 14380 | 885 |
| 576 | 20240108 | 090700 | 45224910 | 14430 | 14490 | 14490 | 14430 | 1747 |
| 577 | 20240108 | 090600 | 19928760 | 14490 | 14510 | 14510 | 14490 | 526 |
| 578 | 20240108 | 090500 | 12297430 | 14570 | 14580 | 14580 | 14570 | 3 |
| 579 | 20240108 | 090400 | 12253700 | 14520 | 14540 | 14630 | 14520 | 156 |
| 580 | 20240108 | 090300 | 9985880 | 14660 | 14540 | 14660 | 14480 | 472 |
| 581 | 20240108 | 090200 | 3124060 | 14510 | 14510 | 14510 | 14510 | 0 |
| 582 | 20240108 | 090100 | 3124060 | 14510 | 14510 | 14510 | 14510 | 0 |
| 583 | 20240108 | 090000 | 3124060 | 14510 | 14490 | 14690 | 14490 | 214 |