33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 192300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 3 | 20240111 | 192200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240111 | 192100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240111 | 192000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240111 | 191900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240111 | 191800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240111 | 191700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240111 | 191600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240111 | 191500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240111 | 191400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240111 | 191300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240111 | 191200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240111 | 191100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240111 | 191000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240111 | 190900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240111 | 190800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240111 | 190700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240111 | 190600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240111 | 190500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240111 | 190400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240111 | 190300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240111 | 190200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240111 | 190100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240111 | 190000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240111 | 185900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240111 | 185800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240111 | 185700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240111 | 185600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240111 | 185500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240111 | 185400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240111 | 185300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 33 | 20240111 | 185200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240111 | 185100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240111 | 185000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240111 | 184900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240111 | 184800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240111 | 184700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240111 | 184600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240111 | 184500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240111 | 184400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240111 | 184300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240111 | 184200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240111 | 184100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240111 | 184000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240111 | 183900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240111 | 183800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240111 | 183700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240111 | 183600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240111 | 183500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240111 | 183400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240111 | 183300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240111 | 183200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240111 | 183100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240111 | 183000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240111 | 182900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240111 | 182800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240111 | 182700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240111 | 182600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240111 | 182500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240111 | 182400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240111 | 182300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 63 | 20240111 | 182200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240111 | 182100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240111 | 182000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240111 | 181900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240111 | 181800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240111 | 181700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240111 | 181600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240111 | 181500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240111 | 181400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240111 | 181300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240111 | 181200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240111 | 181100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240111 | 181000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240111 | 180900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240111 | 180800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240111 | 180700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240111 | 180600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240111 | 180500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240111 | 180400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240111 | 180300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240111 | 180200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240111 | 180100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240111 | 180000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240111 | 175900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240111 | 175800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240111 | 175700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240111 | 175600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240111 | 175500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240111 | 175400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240111 | 175300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 93 | 20240111 | 175200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240111 | 175100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240111 | 175000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240111 | 174900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240111 | 174800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240111 | 174700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240111 | 174600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240111 | 174500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240111 | 174400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240111 | 174300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240111 | 174200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240111 | 174100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240111 | 174000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240111 | 173900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240111 | 173800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240111 | 173700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240111 | 173600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240111 | 173500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240111 | 173400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240111 | 173300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240111 | 173200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240111 | 173100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240111 | 173000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240111 | 172900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240111 | 172800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240111 | 172700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240111 | 172600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240111 | 172500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240111 | 172400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240111 | 172300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 123 | 20240111 | 172200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240111 | 172100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240111 | 172000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240111 | 171900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240111 | 171800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240111 | 171700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240111 | 171600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240111 | 171500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240111 | 171400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240111 | 171300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240111 | 171200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240111 | 171100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240111 | 171000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240111 | 170900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240111 | 170800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240111 | 170700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240111 | 170600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240111 | 170500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240111 | 170400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240111 | 170300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240111 | 170200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240111 | 170100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240111 | 170000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240111 | 165900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240111 | 165800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240111 | 165700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240111 | 165600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240111 | 165500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240111 | 165400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240111 | 165300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 153 | 20240111 | 165200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240111 | 165100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240111 | 165000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240111 | 164900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240111 | 164800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240111 | 164700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240111 | 164600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240111 | 164500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240111 | 164400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240111 | 164300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240111 | 164200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240111 | 164100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240111 | 164000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240111 | 163900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240111 | 163800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240111 | 163700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240111 | 163600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240111 | 163500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240111 | 163400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240111 | 163300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240111 | 163200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240111 | 163100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240111 | 163000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240111 | 162900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240111 | 162800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240111 | 162700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240111 | 162600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240111 | 162500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240111 | 162400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240111 | 162300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 183 | 20240111 | 162200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240111 | 162100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240111 | 162000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240111 | 161900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240111 | 161800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240111 | 161700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240111 | 161600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20240111 | 161500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20240111 | 161400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20240111 | 161300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20240111 | 161200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20240111 | 161100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240111 | 161000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20240111 | 160900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20240111 | 160800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20240111 | 160700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20240111 | 160600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20240111 | 160500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20240111 | 160400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20240111 | 160300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20240111 | 160200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20240111 | 160100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20240111 | 160000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20240111 | 155900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20240111 | 155800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20240111 | 155700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20240111 | 155600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20240111 | 155500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20240111 | 155400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20240111 | 155300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 213 | 20240111 | 155200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20240111 | 155100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20240111 | 155000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20240111 | 154900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 217 | 20240111 | 154800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 218 | 20240111 | 154700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 219 | 20240111 | 154600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 220 | 20240111 | 154500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 221 | 20240111 | 154400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 222 | 20240111 | 154300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 223 | 20240111 | 154200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 224 | 20240111 | 154100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 225 | 20240111 | 154000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 226 | 20240111 | 153900 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 227 | 20240111 | 153800 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 228 | 20240111 | 153700 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 229 | 20240111 | 153600 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 230 | 20240111 | 153500 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 231 | 20240111 | 153400 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 232 | 20240111 | 153300 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 233 | 20240111 | 153200 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 234 | 20240111 | 153100 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 235 | 20240111 | 153000 | 5063088200 | 56700 | 56700 | 56700 | 56700 | 11260 |
| 236 | 20240111 | 152900 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 237 | 20240111 | 152800 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 238 | 20240111 | 152700 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 239 | 20240111 | 152600 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 240 | 20240111 | 152500 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 241 | 20240111 | 152400 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 242 | 20240111 | 152300 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 243 | 20240111 | 152200 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 244 | 20240111 | 152100 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 245 | 20240111 | 152000 | 4424646200 | 57100 | 57100 | 57100 | 57100 | 0 |
| 246 | 20240111 | 151900 | 4424646200 | 57100 | 57100 | 57200 | 57100 | 217 |
| 247 | 20240111 | 151800 | 4412247500 | 57100 | 57200 | 57200 | 57100 | 141 |
| 248 | 20240111 | 151700 | 4404182400 | 57200 | 57300 | 57300 | 57100 | 90 |
| 249 | 20240111 | 151600 | 4399034900 | 57300 | 57100 | 57300 | 57100 | 164 |
| 250 | 20240111 | 151500 | 4389662900 | 57200 | 57200 | 57300 | 57100 | 93 |
| 251 | 20240111 | 151400 | 4384345600 | 57200 | 57200 | 57300 | 57200 | 226 |
| 252 | 20240111 | 151300 | 4371410600 | 57200 | 57300 | 57300 | 57200 | 109 |
| 253 | 20240111 | 151200 | 4365173500 | 57200 | 57300 | 57300 | 57200 | 111 |
| 254 | 20240111 | 151100 | 4358820700 | 57300 | 57300 | 57300 | 57200 | 119 |
| 255 | 20240111 | 151000 | 4352011700 | 57300 | 57200 | 57300 | 57100 | 168 |
| 256 | 20240111 | 150900 | 4342402200 | 57200 | 57300 | 57300 | 57100 | 65 |
| 257 | 20240111 | 150800 | 4338682700 | 57100 | 57100 | 57300 | 57100 | 117 |
| 258 | 20240111 | 150700 | 4331998100 | 57200 | 57200 | 57300 | 57100 | 743 |
| 259 | 20240111 | 150600 | 4289502100 | 57300 | 57200 | 57300 | 57200 | 74 |
| 260 | 20240111 | 150500 | 4285267800 | 57200 | 57300 | 57300 | 57200 | 137 |
| 261 | 20240111 | 150400 | 4277426200 | 57200 | 57300 | 57300 | 57200 | 183 |
| 262 | 20240111 | 150300 | 4266956900 | 57200 | 57200 | 57300 | 57200 | 142 |
| 263 | 20240111 | 150200 | 4258834400 | 57500 | 57200 | 57500 | 57200 | 74 |
| 264 | 20240111 | 150100 | 4254596600 | 57300 | 57200 | 57300 | 57200 | 167 |
| 265 | 20240111 | 150000 | 4245035600 | 57300 | 57400 | 57500 | 57200 | 141 |
| 266 | 20240111 | 145900 | 4236952100 | 57500 | 57300 | 57500 | 57200 | 149 |
| 267 | 20240111 | 145800 | 4228404500 | 57200 | 57200 | 57500 | 57200 | 264 |
| 268 | 20240111 | 145700 | 4213275800 | 57300 | 57200 | 57400 | 57200 | 130 |
| 269 | 20240111 | 145600 | 4205828200 | 57300 | 57200 | 57400 | 57200 | 187 |
| 270 | 20240111 | 145500 | 4195118600 | 57200 | 57300 | 57400 | 57200 | 128 |
| 271 | 20240111 | 145400 | 4187785200 | 57300 | 57200 | 57400 | 57200 | 229 |
| 272 | 20240111 | 145300 | 4174666600 | 57200 | 57200 | 57400 | 57200 | 183 |
| 273 | 20240111 | 145200 | 4164183300 | 57500 | 57200 | 57500 | 57200 | 387 |
| 274 | 20240111 | 145100 | 4142002300 | 57300 | 57400 | 57400 | 57200 | 199 |
| 275 | 20240111 | 145000 | 4130608900 | 57300 | 57400 | 57500 | 57200 | 355 |
| 276 | 20240111 | 144900 | 4110253300 | 57500 | 57200 | 57500 | 57200 | 207 |
| 277 | 20240111 | 144800 | 4098386000 | 57400 | 57500 | 57500 | 57200 | 433 |
| 278 | 20240111 | 144700 | 4073606300 | 57500 | 57400 | 57500 | 57200 | 201 |
| 279 | 20240111 | 144600 | 4062071400 | 57400 | 57300 | 57500 | 57200 | 133 |
| 280 | 20240111 | 144500 | 4054444000 | 57500 | 57300 | 57600 | 57200 | 388 |
| 281 | 20240111 | 144400 | 4032155800 | 57300 | 57500 | 57600 | 57200 | 179 |
| 282 | 20240111 | 144300 | 4021885200 | 57600 | 57200 | 57600 | 57200 | 175 |
| 283 | 20240111 | 144200 | 4011841700 | 57500 | 57300 | 57700 | 57200 | 246 |
| 284 | 20240111 | 144100 | 3997730700 | 57400 | 57400 | 57600 | 57300 | 147 |
| 285 | 20240111 | 144000 | 3989296700 | 57300 | 57300 | 57700 | 57300 | 176 |
| 286 | 20240111 | 143900 | 3979195000 | 57400 | 57300 | 57700 | 57300 | 149 |
| 287 | 20240111 | 143800 | 3970625200 | 57700 | 57400 | 57700 | 57300 | 147 |
| 288 | 20240111 | 143700 | 3962191500 | 57300 | 57600 | 57600 | 57300 | 1175 |
| 289 | 20240111 | 143600 | 3894540400 | 57600 | 57400 | 57600 | 57300 | 149 |
| 290 | 20240111 | 143500 | 3885982400 | 57300 | 57300 | 57600 | 57300 | 323 |
| 291 | 20240111 | 143400 | 3867436700 | 57300 | 57400 | 57600 | 57300 | 402 |
| 292 | 20240111 | 143300 | 3844368900 | 57400 | 57300 | 57500 | 57300 | 129 |
| 293 | 20240111 | 143200 | 3836968100 | 57300 | 57400 | 57500 | 57200 | 280 |
| 294 | 20240111 | 143100 | 3820903000 | 57300 | 57300 | 57300 | 57200 | 186 |
| 295 | 20240111 | 143000 | 3810255100 | 57400 | 57300 | 57400 | 57200 | 190 |
| 296 | 20240111 | 142900 | 3799364400 | 57400 | 57200 | 57400 | 57200 | 162 |
| 297 | 20240111 | 142800 | 3790077600 | 57300 | 57200 | 57500 | 57200 | 185 |
| 298 | 20240111 | 142700 | 3779472400 | 57300 | 57200 | 57400 | 57200 | 213 |
| 299 | 20240111 | 142600 | 3767281200 | 57200 | 57300 | 57300 | 57200 | 266 |
| 300 | 20240111 | 142500 | 3752048300 | 57200 | 57400 | 57400 | 57200 | 154 |
| 301 | 20240111 | 142400 | 3743228600 | 57400 | 57200 | 57400 | 57200 | 187 |
| 302 | 20240111 | 142300 | 3732522300 | 57400 | 57300 | 57400 | 57200 | 398 |
| 303 | 20240111 | 142200 | 3709719500 | 57300 | 57200 | 57400 | 57200 | 238 |
| 304 | 20240111 | 142100 | 3696085200 | 57400 | 57300 | 57400 | 57200 | 217 |
| 305 | 20240111 | 142000 | 3683659100 | 57300 | 57400 | 57500 | 57200 | 2110 |
| 306 | 20240111 | 141900 | 3562552400 | 57400 | 57500 | 57500 | 57400 | 106 |
| 307 | 20240111 | 141800 | 3556460100 | 57500 | 57500 | 57500 | 57500 | 194 |
| 308 | 20240111 | 141700 | 3545305100 | 57500 | 57400 | 57500 | 57400 | 221 |
| 309 | 20240111 | 141600 | 3532605300 | 57500 | 57300 | 57500 | 57300 | 146 |
| 310 | 20240111 | 141500 | 3524218100 | 57300 | 57300 | 57400 | 57300 | 137 |
| 311 | 20240111 | 141400 | 3516367400 | 57300 | 57300 | 57400 | 57300 | 101 |
| 312 | 20240111 | 141300 | 3510573100 | 57400 | 57400 | 57400 | 57200 | 119 |
| 313 | 20240111 | 141200 | 3503750600 | 57400 | 57400 | 57400 | 57300 | 79 |
| 314 | 20240111 | 141100 | 3499222400 | 57200 | 57300 | 57400 | 57200 | 729 |
| 315 | 20240111 | 141000 | 3457510700 | 57300 | 57400 | 57400 | 57200 | 191 |
| 316 | 20240111 | 140900 | 3446564900 | 57300 | 57400 | 57400 | 57200 | 323 |
| 317 | 20240111 | 140800 | 3428051300 | 57400 | 57400 | 57400 | 57300 | 90 |
| 318 | 20240111 | 140700 | 3422887000 | 57400 | 57400 | 57400 | 57300 | 90 |
| 319 | 20240111 | 140600 | 3417722400 | 57400 | 57400 | 57400 | 57400 | 102 |
| 320 | 20240111 | 140500 | 3411867600 | 57300 | 57400 | 57400 | 57300 | 86 |
| 321 | 20240111 | 140400 | 3406932500 | 57400 | 57400 | 57400 | 57300 | 90 |
| 322 | 20240111 | 140300 | 3401768000 | 57400 | 57400 | 57400 | 57300 | 67 |
| 323 | 20240111 | 140200 | 3397922400 | 57400 | 57300 | 57400 | 57200 | 85 |
| 324 | 20240111 | 140100 | 3393050700 | 57300 | 57400 | 57400 | 57300 | 72 |
| 325 | 20240111 | 140000 | 3388919100 | 57200 | 57300 | 57400 | 57100 | 121 |
| 326 | 20240111 | 135900 | 3381989000 | 57300 | 57300 | 57400 | 57200 | 87 |
| 327 | 20240111 | 135800 | 3377008500 | 57300 | 57400 | 57400 | 57200 | 86 |
| 328 | 20240111 | 135700 | 3372074900 | 57400 | 57300 | 57400 | 57200 | 132 |
| 329 | 20240111 | 135600 | 3364510700 | 57300 | 57200 | 57300 | 57100 | 128 |
| 330 | 20240111 | 135500 | 3357193100 | 57200 | 57200 | 57400 | 57100 | 194 |
| 331 | 20240111 | 135400 | 3346080400 | 57200 | 57300 | 57400 | 57200 | 136 |
| 332 | 20240111 | 135300 | 3338291800 | 57300 | 57300 | 57400 | 57200 | 511 |
| 333 | 20240111 | 135200 | 3309052000 | 57300 | 57300 | 57300 | 57200 | 102 |
| 334 | 20240111 | 135100 | 3303211100 | 57300 | 57300 | 57400 | 57300 | 99 |
| 335 | 20240111 | 135000 | 3297536500 | 57300 | 57300 | 57400 | 57200 | 633 |
| 336 | 20240111 | 134900 | 3261215300 | 57400 | 57300 | 57400 | 57300 | 309 |
| 337 | 20240111 | 134800 | 3243509300 | 57200 | 57300 | 57300 | 57200 | 236 |
| 338 | 20240111 | 134700 | 3229987900 | 57300 | 57300 | 57300 | 57200 | 103 |
| 339 | 20240111 | 134600 | 3224087500 | 57300 | 57300 | 57300 | 57300 | 175 |
| 340 | 20240111 | 134500 | 3214060000 | 57300 | 57300 | 57300 | 57200 | 167 |
| 341 | 20240111 | 134400 | 3204493200 | 57300 | 57200 | 57300 | 57200 | 55 |
| 342 | 20240111 | 134300 | 3201344200 | 57200 | 57300 | 57300 | 57100 | 83 |
| 343 | 20240111 | 134200 | 3196592500 | 57300 | 57200 | 57300 | 57200 | 111 |
| 344 | 20240111 | 134100 | 3190236400 | 57200 | 57300 | 57300 | 57200 | 50 |
| 345 | 20240111 | 134000 | 3187374700 | 57200 | 57300 | 57300 | 57200 | 177 |
| 346 | 20240111 | 133900 | 3177243000 | 57300 | 57200 | 57300 | 57200 | 101 |
| 347 | 20240111 | 133800 | 3171465200 | 57200 | 57100 | 57300 | 57100 | 75 |
| 348 | 20240111 | 133700 | 3167169100 | 57100 | 57200 | 57300 | 57100 | 91 |
| 349 | 20240111 | 133600 | 3161957100 | 57200 | 57200 | 57300 | 57200 | 65 |
| 350 | 20240111 | 133500 | 3158237400 | 57200 | 57200 | 57300 | 57200 | 63 |
| 351 | 20240111 | 133400 | 3154633600 | 57100 | 57300 | 57300 | 57100 | 80 |
| 352 | 20240111 | 133300 | 3150059100 | 57300 | 57300 | 57300 | 57100 | 93 |
| 353 | 20240111 | 133200 | 3144734200 | 57300 | 57300 | 57300 | 57100 | 1256 |
| 354 | 20240111 | 133100 | 3072776800 | 57100 | 57200 | 57300 | 57100 | 245 |
| 355 | 20240111 | 133000 | 3058777800 | 57100 | 57100 | 57200 | 57100 | 105 |
| 356 | 20240111 | 132900 | 3052775200 | 57200 | 57200 | 57200 | 57200 | 82 |
| 357 | 20240111 | 132800 | 3048084800 | 57200 | 57200 | 57200 | 57200 | 57 |
| 358 | 20240111 | 132700 | 3044824400 | 57200 | 57200 | 57200 | 57100 | 31 |
| 359 | 20240111 | 132600 | 3043052200 | 57200 | 57200 | 57200 | 57200 | 15 |
| 360 | 20240111 | 132500 | 3042194200 | 57200 | 57200 | 57200 | 57100 | 48 |
| 361 | 20240111 | 132400 | 3039449200 | 57200 | 57200 | 57200 | 57200 | 14 |
| 362 | 20240111 | 132300 | 3038648400 | 57200 | 57200 | 57200 | 57100 | 11 |
| 363 | 20240111 | 132200 | 3038019400 | 57200 | 57200 | 57200 | 57100 | 51 |
| 364 | 20240111 | 132100 | 3035102300 | 57200 | 57200 | 57200 | 57200 | 63 |
| 365 | 20240111 | 132000 | 3031498700 | 57200 | 57100 | 57200 | 57100 | 134 |
| 366 | 20240111 | 131900 | 3023842100 | 57100 | 57200 | 57200 | 57100 | 57 |
| 367 | 20240111 | 131800 | 3020583300 | 57200 | 57200 | 57200 | 57100 | 88 |
| 368 | 20240111 | 131700 | 3015551400 | 57200 | 57100 | 57200 | 57100 | 59 |
| 369 | 20240111 | 131600 | 3012178400 | 57200 | 57100 | 57200 | 57100 | 77 |
| 370 | 20240111 | 131500 | 3007777900 | 57200 | 57200 | 57200 | 57200 | 57 |
| 371 | 20240111 | 131400 | 3004517500 | 57200 | 57200 | 57200 | 57200 | 57 |
| 372 | 20240111 | 131300 | 3001257100 | 57200 | 57200 | 57200 | 57100 | 71 |
| 373 | 20240111 | 131200 | 2997197400 | 57200 | 57200 | 57200 | 57100 | 53 |
| 374 | 20240111 | 131100 | 2994166300 | 57100 | 57100 | 57100 | 57100 | 22 |
| 375 | 20240111 | 131000 | 2992910100 | 57100 | 57200 | 57200 | 57100 | 145 |
| 376 | 20240111 | 130900 | 2984626600 | 57200 | 57200 | 57200 | 57200 | 10 |
| 377 | 20240111 | 130800 | 2984054600 | 57200 | 57100 | 57200 | 57100 | 40 |
| 378 | 20240111 | 130700 | 2981770100 | 57200 | 57200 | 57200 | 57200 | 29 |
| 379 | 20240111 | 130600 | 2980111300 | 57200 | 57200 | 57200 | 57100 | 37 |
| 380 | 20240111 | 130500 | 2977998000 | 57000 | 57100 | 57200 | 57000 | 120 |
| 381 | 20240111 | 130400 | 2971154100 | 57100 | 57100 | 57200 | 57000 | 85 |
| 382 | 20240111 | 130300 | 2966301200 | 57200 | 57100 | 57200 | 57000 | 68 |
| 383 | 20240111 | 130200 | 2962418500 | 57000 | 57100 | 57200 | 57000 | 24 |
| 384 | 20240111 | 130100 | 2961048200 | 57100 | 57000 | 57200 | 57000 | 866 |
| 385 | 20240111 | 130000 | 2911631100 | 57200 | 57100 | 57200 | 57000 | 692 |
| 386 | 20240111 | 125900 | 2872131000 | 57100 | 57100 | 57100 | 57100 | 33 |
| 387 | 20240111 | 125800 | 2870246700 | 57100 | 57100 | 57100 | 57100 | 221 |
| 388 | 20240111 | 125700 | 2857627600 | 57100 | 57100 | 57100 | 57100 | 18 |
| 389 | 20240111 | 125600 | 2856599800 | 57100 | 57100 | 57100 | 57100 | 20 |
| 390 | 20240111 | 125500 | 2855457800 | 57100 | 57000 | 57100 | 57000 | 60 |
| 391 | 20240111 | 125400 | 2852032400 | 57000 | 57100 | 57100 | 57000 | 91 |
| 392 | 20240111 | 125300 | 2846837500 | 57000 | 57100 | 57100 | 57000 | 62 |
| 393 | 20240111 | 125200 | 2843300000 | 57000 | 57100 | 57100 | 57000 | 41 |
| 394 | 20240111 | 125100 | 2840959500 | 57100 | 57100 | 57100 | 57000 | 41 |
| 395 | 20240111 | 125000 | 2838618700 | 57100 | 57100 | 57200 | 57000 | 51 |
| 396 | 20240111 | 124900 | 2835709300 | 57000 | 57100 | 57200 | 57000 | 268 |
| 397 | 20240111 | 124800 | 2820429200 | 57100 | 57000 | 57200 | 57000 | 34 |
| 398 | 20240111 | 124700 | 2818487800 | 57100 | 57100 | 57100 | 57000 | 44 |
| 399 | 20240111 | 124600 | 2815975500 | 57100 | 57100 | 57100 | 57000 | 64 |
| 400 | 20240111 | 124500 | 2812323600 | 57100 | 57200 | 57200 | 57100 | 16 |
| 401 | 20240111 | 124400 | 2811409900 | 57200 | 57200 | 57200 | 57000 | 415 |
| 402 | 20240111 | 124300 | 2787716300 | 57200 | 57100 | 57200 | 57100 | 9 |
| 403 | 20240111 | 124200 | 2787202300 | 57200 | 57200 | 57200 | 57200 | 1 |
| 404 | 20240111 | 124100 | 2787145100 | 57200 | 57200 | 57200 | 57200 | 31 |
| 405 | 20240111 | 124000 | 2785371900 | 57200 | 57100 | 57200 | 57100 | 139 |
| 406 | 20240111 | 123900 | 2777434700 | 57200 | 57200 | 57200 | 57200 | 17 |
| 407 | 20240111 | 123800 | 2776462300 | 57200 | 57200 | 57200 | 57200 | 28 |
| 408 | 20240111 | 123700 | 2774860700 | 57200 | 57200 | 57200 | 57100 | 38 |
| 409 | 20240111 | 123600 | 2772687600 | 57200 | 57200 | 57200 | 57200 | 11 |
| 410 | 20240111 | 123500 | 2772058400 | 57100 | 57100 | 57100 | 57000 | 128 |
| 411 | 20240111 | 123400 | 2764749700 | 57100 | 57000 | 57100 | 57000 | 83 |
| 412 | 20240111 | 123300 | 2760015300 | 57100 | 57100 | 57100 | 57000 | 48 |
| 413 | 20240111 | 123200 | 2757275900 | 57100 | 57100 | 57100 | 57100 | 134 |
| 414 | 20240111 | 123100 | 2749624500 | 57100 | 57000 | 57100 | 57000 | 19 |
| 415 | 20240111 | 123000 | 2748539900 | 57000 | 57100 | 57100 | 57000 | 37 |
| 416 | 20240111 | 122900 | 2746429400 | 57100 | 57000 | 57100 | 57000 | 44 |
| 417 | 20240111 | 122800 | 2743917400 | 57100 | 57100 | 57100 | 57000 | 15 |
| 418 | 20240111 | 122700 | 2743061000 | 57100 | 57100 | 57100 | 57000 | 289 |
| 419 | 20240111 | 122600 | 2726567500 | 57100 | 57100 | 57100 | 57000 | 346 |
| 420 | 20240111 | 122500 | 2706832600 | 57100 | 57100 | 57100 | 57100 | 31 |
| 421 | 20240111 | 122400 | 2705062500 | 57000 | 57000 | 57100 | 57000 | 50 |
| 422 | 20240111 | 122300 | 2702209400 | 57100 | 57000 | 57100 | 57000 | 9 |
| 423 | 20240111 | 122200 | 2701695700 | 57100 | 57100 | 57100 | 57100 | 30 |
| 424 | 20240111 | 122100 | 2699982700 | 57100 | 57000 | 57100 | 57000 | 101 |
| 425 | 20240111 | 122000 | 2694225600 | 57000 | 57100 | 57100 | 57000 | 93 |
| 426 | 20240111 | 121900 | 2688923200 | 57000 | 57000 | 57000 | 57000 | 14 |
| 427 | 20240111 | 121800 | 2688125200 | 57000 | 57100 | 57100 | 57000 | 79 |
| 428 | 20240111 | 121700 | 2683615500 | 57100 | 57100 | 57100 | 57100 | 45 |
| 429 | 20240111 | 121600 | 2681046000 | 57100 | 57100 | 57100 | 57100 | 3 |
| 430 | 20240111 | 121500 | 2680874700 | 57100 | 57100 | 57100 | 57000 | 32 |
| 431 | 20240111 | 121400 | 2679047700 | 57100 | 57100 | 57100 | 57000 | 32 |
| 432 | 20240111 | 121300 | 2677223100 | 57100 | 57100 | 57100 | 57100 | 13 |
| 433 | 20240111 | 121200 | 2676480800 | 57100 | 57100 | 57100 | 57000 | 6 |
| 434 | 20240111 | 121100 | 2676138500 | 57000 | 56900 | 57100 | 56900 | 149 |
| 435 | 20240111 | 121000 | 2667644100 | 56900 | 57000 | 57100 | 56900 | 95 |
| 436 | 20240111 | 120900 | 2662234800 | 57000 | 57000 | 57000 | 57000 | 204 |
| 437 | 20240111 | 120800 | 2650606800 | 57000 | 57000 | 57000 | 57000 | 294 |
| 438 | 20240111 | 120700 | 2633848800 | 57000 | 57000 | 57000 | 56900 | 2872 |
| 439 | 20240111 | 120600 | 2470184800 | 57000 | 57100 | 57100 | 57000 | 73 |
| 440 | 20240111 | 120500 | 2466023700 | 57100 | 57100 | 57100 | 57000 | 519 |
| 441 | 20240111 | 120400 | 2436438800 | 57100 | 57100 | 57100 | 57100 | 30 |
| 442 | 20240111 | 120300 | 2434725800 | 57100 | 57100 | 57100 | 57000 | 64 |
| 443 | 20240111 | 120200 | 2431071500 | 57000 | 57100 | 57100 | 57000 | 1000 |
| 444 | 20240111 | 120100 | 2373974800 | 57100 | 57100 | 57200 | 57100 | 225 |
| 445 | 20240111 | 120000 | 2361127200 | 57100 | 57200 | 57200 | 57100 | 88 |
| 446 | 20240111 | 115900 | 2356097100 | 57100 | 57200 | 57200 | 57100 | 52 |
| 447 | 20240111 | 115800 | 2353127800 | 57200 | 57100 | 57200 | 57100 | 125 |
| 448 | 20240111 | 115700 | 2345979900 | 57200 | 57200 | 57200 | 57200 | 7 |
| 449 | 20240111 | 115600 | 2345579500 | 57200 | 57200 | 57200 | 57200 | 31 |
| 450 | 20240111 | 115500 | 2343806300 | 57200 | 57100 | 57200 | 57100 | 66 |
| 451 | 20240111 | 115400 | 2340037300 | 57200 | 57200 | 57200 | 57200 | 8 |
| 452 | 20240111 | 115300 | 2339579700 | 57200 | 57100 | 57200 | 57100 | 38 |
| 453 | 20240111 | 115200 | 2337408400 | 57200 | 57200 | 57200 | 57200 | 25 |
| 454 | 20240111 | 115100 | 2335978400 | 57200 | 57200 | 57200 | 57100 | 116 |
| 455 | 20240111 | 115000 | 2329353200 | 57200 | 57200 | 57200 | 57100 | 62 |
| 456 | 20240111 | 114900 | 2325812100 | 57200 | 57200 | 57200 | 57200 | 21 |
| 457 | 20240111 | 114800 | 2324610900 | 57200 | 57200 | 57200 | 57100 | 101 |
| 458 | 20240111 | 114700 | 2318842100 | 57200 | 57200 | 57200 | 57100 | 41 |
| 459 | 20240111 | 114600 | 2316497000 | 57200 | 57200 | 57200 | 57100 | 25 |
| 460 | 20240111 | 114500 | 2315067400 | 57200 | 57300 | 57300 | 57100 | 60 |
| 461 | 20240111 | 114400 | 2311634900 | 57300 | 57300 | 57300 | 57200 | 24 |
| 462 | 20240111 | 114300 | 2310260400 | 57300 | 57200 | 57300 | 57100 | 26 |
| 463 | 20240111 | 114200 | 2308773900 | 57200 | 57300 | 57300 | 57100 | 58 |
| 464 | 20240111 | 114100 | 2305453900 | 57300 | 57200 | 57300 | 57200 | 34 |
| 465 | 20240111 | 114000 | 2303507100 | 57200 | 57200 | 57300 | 57100 | 393 |
| 466 | 20240111 | 113900 | 2281027900 | 57300 | 57300 | 57300 | 57200 | 17 |
| 467 | 20240111 | 113800 | 2280054000 | 57300 | 57300 | 57300 | 57200 | 47 |
| 468 | 20240111 | 113700 | 2277362900 | 57300 | 57400 | 57400 | 57300 | 8 |
| 469 | 20240111 | 113600 | 2276904300 | 57400 | 57300 | 57400 | 57300 | 117 |
| 470 | 20240111 | 113500 | 2270200100 | 57300 | 57300 | 57300 | 57300 | 8 |
| 471 | 20240111 | 113400 | 2269741700 | 57300 | 57300 | 57400 | 57200 | 49 |
| 472 | 20240111 | 113300 | 2266934000 | 57400 | 57400 | 57400 | 57400 | 11 |
| 473 | 20240111 | 113200 | 2266302600 | 57400 | 57300 | 57400 | 57200 | 52 |
| 474 | 20240111 | 113100 | 2263319100 | 57400 | 57300 | 57400 | 57200 | 114 |
| 475 | 20240111 | 113000 | 2256796800 | 57200 | 57300 | 57400 | 57200 | 82 |
| 476 | 20240111 | 112900 | 2252101700 | 57400 | 57200 | 57400 | 57200 | 27 |
| 477 | 20240111 | 112800 | 2250555700 | 57400 | 57400 | 57400 | 57200 | 30 |
| 478 | 20240111 | 112700 | 2248838100 | 57400 | 57400 | 57400 | 57300 | 25 |
| 479 | 20240111 | 112600 | 2247404200 | 57400 | 57200 | 57400 | 57200 | 175 |
| 480 | 20240111 | 112500 | 2237376300 | 57300 | 57300 | 57400 | 57300 | 109 |
| 481 | 20240111 | 112400 | 2231130400 | 57300 | 57300 | 57400 | 57100 | 906 |
| 482 | 20240111 | 112300 | 2179217700 | 57300 | 57200 | 57300 | 57200 | 123 |
| 483 | 20240111 | 112200 | 2172171500 | 57200 | 57300 | 57300 | 57200 | 51 |
| 484 | 20240111 | 112100 | 2169253900 | 57300 | 57100 | 57300 | 57100 | 18 |
| 485 | 20240111 | 112000 | 2168224300 | 57100 | 57100 | 57300 | 57100 | 352 |
| 486 | 20240111 | 111900 | 2148102500 | 57200 | 57300 | 57300 | 57200 | 56 |
| 487 | 20240111 | 111800 | 2144899100 | 57300 | 57300 | 57300 | 57100 | 26 |
| 488 | 20240111 | 111700 | 2143411300 | 57300 | 57200 | 57300 | 57200 | 120 |
| 489 | 20240111 | 111600 | 2136546800 | 57300 | 57200 | 57300 | 57200 | 74 |
| 490 | 20240111 | 111500 | 2132311600 | 57300 | 57300 | 57300 | 57300 | 35 |
| 491 | 20240111 | 111400 | 2130306100 | 57300 | 57300 | 57300 | 57200 | 1015 |
| 492 | 20240111 | 111300 | 2072233400 | 57300 | 57300 | 57300 | 57200 | 30 |
| 493 | 20240111 | 111200 | 2070516400 | 57200 | 57300 | 57300 | 57200 | 101 |
| 494 | 20240111 | 111100 | 2064735700 | 57300 | 57200 | 57300 | 57200 | 18 |
| 495 | 20240111 | 111000 | 2063704800 | 57200 | 57300 | 57300 | 57200 | 209 |
| 496 | 20240111 | 110900 | 2051738300 | 57300 | 57300 | 57300 | 57300 | 285 |
| 497 | 20240111 | 110800 | 2035407800 | 57300 | 57300 | 57300 | 57200 | 75 |
| 498 | 20240111 | 110700 | 2031110400 | 57300 | 57300 | 57300 | 57200 | 24 |
| 499 | 20240111 | 110600 | 2029735300 | 57300 | 57300 | 57300 | 57300 | 109 |
| 500 | 20240111 | 110500 | 2023489600 | 57300 | 57300 | 57300 | 57200 | 155 |
| 501 | 20240111 | 110400 | 2014620000 | 57300 | 57300 | 57300 | 57200 | 43 |
| 502 | 20240111 | 110300 | 2012158100 | 57300 | 57300 | 57300 | 57300 | 40 |
| 503 | 20240111 | 110200 | 2009866100 | 57300 | 57200 | 57300 | 57200 | 12 |
| 504 | 20240111 | 110100 | 2009179300 | 57300 | 57300 | 57300 | 57200 | 53 |
| 505 | 20240111 | 110000 | 2006147000 | 57200 | 57300 | 57300 | 57200 | 258 |
| 506 | 20240111 | 105900 | 1991385700 | 57300 | 57300 | 57300 | 57200 | 6 |
| 507 | 20240111 | 105800 | 1991042000 | 57200 | 57300 | 57300 | 57200 | 15 |
| 508 | 20240111 | 105700 | 1990182600 | 57200 | 57300 | 57300 | 57200 | 128 |
| 509 | 20240111 | 105600 | 1982853200 | 57300 | 57300 | 57300 | 57200 | 19 |
| 510 | 20240111 | 105500 | 1981765700 | 57200 | 57300 | 57300 | 57200 | 54 |
| 511 | 20240111 | 105400 | 1978673000 | 57300 | 57300 | 57300 | 57200 | 77 |
| 512 | 20240111 | 105300 | 1974268200 | 57200 | 57300 | 57300 | 57200 | 80 |
| 513 | 20240111 | 105200 | 1969688900 | 57400 | 57400 | 57400 | 57200 | 51 |
| 514 | 20240111 | 105100 | 1966766700 | 57400 | 57300 | 57400 | 57300 | 106 |
| 515 | 20240111 | 105000 | 1960687800 | 57300 | 57300 | 57400 | 57200 | 983 |
| 516 | 20240111 | 104900 | 1904365200 | 57400 | 57300 | 57400 | 57300 | 233 |
| 517 | 20240111 | 104800 | 1891012300 | 57400 | 57400 | 57400 | 57300 | 300 |
| 518 | 20240111 | 104700 | 1873803300 | 57400 | 57300 | 57400 | 57300 | 100 |
| 519 | 20240111 | 104600 | 1868063900 | 57300 | 57400 | 57400 | 57300 | 31 |
| 520 | 20240111 | 104500 | 1866284900 | 57400 | 57400 | 57400 | 57300 | 37 |
| 521 | 20240111 | 104400 | 1864161500 | 57300 | 57300 | 57400 | 57300 | 104 |
| 522 | 20240111 | 104300 | 1858201500 | 57400 | 57400 | 57400 | 57300 | 40 |
| 523 | 20240111 | 104200 | 1855906600 | 57400 | 57300 | 57400 | 57300 | 47 |
| 524 | 20240111 | 104100 | 1853210800 | 57200 | 57300 | 57400 | 57200 | 409 |
| 525 | 20240111 | 104000 | 1829776900 | 57300 | 57200 | 57300 | 57200 | 52 |
| 526 | 20240111 | 103900 | 1826802000 | 57200 | 57300 | 57300 | 57200 | 19 |
| 527 | 20240111 | 103800 | 1825714900 | 57300 | 57200 | 57300 | 57200 | 142 |
| 528 | 20240111 | 103700 | 1817578800 | 57300 | 57300 | 57300 | 57200 | 198 |
| 529 | 20240111 | 103600 | 1806233500 | 57300 | 57200 | 57300 | 57200 | 340 |
| 530 | 20240111 | 103500 | 1786759600 | 57300 | 57300 | 57300 | 57300 | 18 |
| 531 | 20240111 | 103400 | 1785728200 | 57300 | 57400 | 57400 | 57200 | 248 |
| 532 | 20240111 | 103300 | 1771517400 | 57400 | 57400 | 57400 | 57400 | 3 |
| 533 | 20240111 | 103200 | 1771345200 | 57400 | 57400 | 57400 | 57400 | 3 |
| 534 | 20240111 | 103100 | 1771173000 | 57300 | 57300 | 57300 | 57200 | 220 |
| 535 | 20240111 | 103000 | 1758568800 | 57300 | 57200 | 57400 | 57200 | 82 |
| 536 | 20240111 | 102900 | 1753876600 | 57300 | 57300 | 57400 | 57200 | 245 |
| 537 | 20240111 | 102800 | 1739821200 | 57200 | 57200 | 57400 | 57200 | 13 |
| 538 | 20240111 | 102700 | 1739077000 | 57300 | 57300 | 57400 | 57300 | 46 |
| 539 | 20240111 | 102600 | 1736439600 | 57300 | 57400 | 57400 | 57300 | 23 |
| 540 | 20240111 | 102500 | 1735120400 | 57400 | 57300 | 57400 | 57300 | 178 |
| 541 | 20240111 | 102400 | 1724920900 | 57300 | 57300 | 57300 | 57300 | 15 |
| 542 | 20240111 | 102300 | 1724061400 | 57300 | 57300 | 57300 | 57300 | 25 |
| 543 | 20240111 | 102200 | 1722628900 | 57200 | 57300 | 57400 | 57200 | 82 |
| 544 | 20240111 | 102100 | 1717937000 | 57200 | 57200 | 57400 | 57200 | 13 |
| 545 | 20240111 | 102000 | 1717193000 | 57200 | 57200 | 57400 | 57200 | 237 |
| 546 | 20240111 | 101900 | 1703623900 | 57300 | 57300 | 57400 | 57200 | 475 |
| 547 | 20240111 | 101800 | 1676409200 | 57400 | 57400 | 57400 | 57300 | 5 |
| 548 | 20240111 | 101700 | 1676122500 | 57400 | 57400 | 57400 | 57400 | 32 |
| 549 | 20240111 | 101600 | 1674285700 | 57400 | 57400 | 57400 | 57300 | 65 |
| 550 | 20240111 | 101500 | 1670554900 | 57400 | 57400 | 57400 | 57400 | 76 |
| 551 | 20240111 | 101400 | 1666192500 | 57400 | 57400 | 57400 | 57400 | 11 |
| 552 | 20240111 | 101300 | 1665561100 | 57400 | 57400 | 57400 | 57400 | 95 |
| 553 | 20240111 | 101200 | 1660108100 | 57400 | 57200 | 57400 | 57200 | 33 |
| 554 | 20240111 | 101100 | 1658215300 | 57400 | 57400 | 57400 | 57400 | 5 |
| 555 | 20240111 | 101000 | 1657928300 | 57200 | 57300 | 57400 | 57200 | 231 |
| 556 | 20240111 | 100900 | 1644680600 | 57400 | 57400 | 57400 | 57300 | 89 |
| 557 | 20240111 | 100800 | 1639578200 | 57300 | 57400 | 57400 | 57300 | 39 |
| 558 | 20240111 | 100700 | 1637343100 | 57400 | 57400 | 57400 | 57400 | 11 |
| 559 | 20240111 | 100600 | 1636711700 | 57400 | 57300 | 57400 | 57200 | 59 |
| 560 | 20240111 | 100500 | 1633332100 | 57300 | 57200 | 57300 | 57200 | 808 |
| 561 | 20240111 | 100400 | 1587089000 | 57200 | 57100 | 57200 | 57100 | 43 |
| 562 | 20240111 | 100300 | 1584633300 | 57100 | 57200 | 57200 | 57100 | 49 |
| 563 | 20240111 | 100200 | 1581835000 | 57200 | 57100 | 57200 | 57100 | 143 |
| 564 | 20240111 | 100100 | 1573658500 | 57100 | 57100 | 57200 | 57100 | 271 |
| 565 | 20240111 | 100000 | 1558179900 | 57100 | 57100 | 57200 | 57100 | 848 |
| 566 | 20240111 | 095900 | 1509737200 | 57100 | 57200 | 57200 | 57100 | 169 |
| 567 | 20240111 | 095800 | 1500087100 | 57100 | 57200 | 57200 | 57100 | 68 |
| 568 | 20240111 | 095700 | 1496203100 | 57200 | 57200 | 57300 | 57100 | 2281 |
| 569 | 20240111 | 095600 | 1365759900 | 57200 | 57400 | 57400 | 57200 | 1006 |
| 570 | 20240111 | 095500 | 1308117100 | 57400 | 57400 | 57400 | 57400 | 12 |
| 571 | 20240111 | 095400 | 1307428300 | 57400 | 57400 | 57400 | 57400 | 18 |
| 572 | 20240111 | 095300 | 1306395100 | 57300 | 57400 | 57400 | 57300 | 63 |
| 573 | 20240111 | 095200 | 1302783800 | 57400 | 57400 | 57400 | 57300 | 111 |
| 574 | 20240111 | 095100 | 1296423200 | 57400 | 57300 | 57400 | 57300 | 21 |
| 575 | 20240111 | 095000 | 1295218300 | 57300 | 57300 | 57400 | 57300 | 93 |
| 576 | 20240111 | 094900 | 1289886100 | 57300 | 57300 | 57400 | 57300 | 354 |
| 577 | 20240111 | 094800 | 1269601800 | 57400 | 57400 | 57400 | 57400 | 11 |
| 578 | 20240111 | 094700 | 1268970400 | 57400 | 57400 | 57400 | 57400 | 3 |
| 579 | 20240111 | 094600 | 1268798200 | 57300 | 57200 | 57400 | 57200 | 52 |
| 580 | 20240111 | 094500 | 1265817700 | 57300 | 57300 | 57300 | 57200 | 144 |
| 581 | 20240111 | 094400 | 1257574600 | 57300 | 57200 | 57300 | 57200 | 36 |
| 582 | 20240111 | 094300 | 1255513000 | 57300 | 57300 | 57300 | 57300 | 139 |
| 583 | 20240111 | 094200 | 1247548300 | 57400 | 57500 | 57500 | 57400 | 25 |
| 584 | 20240111 | 094100 | 1246113200 | 57400 | 57400 | 57400 | 57300 | 230 |
| 585 | 20240111 | 094000 | 1232927200 | 57300 | 57300 | 57500 | 57300 | 68 |
| 586 | 20240111 | 093900 | 1229030000 | 57300 | 57500 | 57500 | 57300 | 449 |
| 587 | 20240111 | 093800 | 1203266900 | 57500 | 57500 | 57500 | 57500 | 41 |
| 588 | 20240111 | 093700 | 1200909400 | 57500 | 57400 | 57600 | 57400 | 301 |
| 589 | 20240111 | 093600 | 1183601900 | 57400 | 57500 | 57500 | 57400 | 39 |
| 590 | 20240111 | 093500 | 1181362100 | 57400 | 57500 | 57600 | 57400 | 468 |
| 591 | 20240111 | 093400 | 1154456100 | 57400 | 57400 | 57400 | 57400 | 250 |
| 592 | 20240111 | 093300 | 1140106100 | 57400 | 57300 | 57400 | 57300 | 59 |
| 593 | 20240111 | 093200 | 1136720700 | 57400 | 57300 | 57400 | 57300 | 76 |
| 594 | 20240111 | 093100 | 1132365400 | 57300 | 57200 | 57400 | 57200 | 525 |
| 595 | 20240111 | 093000 | 1102316300 | 57200 | 57300 | 57400 | 57200 | 251 |
| 596 | 20240111 | 092900 | 1087932900 | 57400 | 57400 | 57400 | 57300 | 142 |
| 597 | 20240111 | 092800 | 1079784100 | 57400 | 57300 | 57400 | 57300 | 1060 |
| 598 | 20240111 | 092700 | 1019038800 | 57200 | 57200 | 57300 | 57200 | 177 |
| 599 | 20240111 | 092600 | 1008914200 | 57300 | 57100 | 57300 | 57100 | 267 |
| 600 | 20240111 | 092500 | 993648400 | 57100 | 57200 | 57200 | 57100 | 15 |
| 601 | 20240111 | 092400 | 992791700 | 57200 | 57100 | 57200 | 57100 | 33 |
| 602 | 20240111 | 092300 | 990905300 | 57100 | 57200 | 57300 | 57100 | 838 |
| 603 | 20240111 | 092200 | 943034300 | 57300 | 57200 | 57300 | 57200 | 403 |
| 604 | 20240111 | 092100 | 919981500 | 57200 | 57100 | 57200 | 57100 | 100 |
| 605 | 20240111 | 092000 | 914264800 | 57100 | 57300 | 57300 | 57100 | 509 |
| 606 | 20240111 | 091900 | 885155600 | 57300 | 57000 | 57300 | 57000 | 1084 |
| 607 | 20240111 | 091800 | 823268800 | 57200 | 57100 | 57200 | 57000 | 512 |
| 608 | 20240111 | 091700 | 794018800 | 57100 | 57200 | 57200 | 57100 | 377 |
| 609 | 20240111 | 091600 | 772487800 | 57100 | 57200 | 57300 | 57100 | 561 |
| 610 | 20240111 | 091500 | 740403800 | 57200 | 57200 | 57300 | 57200 | 140 |
| 611 | 20240111 | 091400 | 732395600 | 57200 | 57300 | 57400 | 57200 | 161 |
| 612 | 20240111 | 091300 | 723177900 | 57300 | 57500 | 57500 | 57300 | 741 |
| 613 | 20240111 | 091200 | 680624400 | 57500 | 57600 | 57600 | 57500 | 186 |
| 614 | 20240111 | 091100 | 669914200 | 57500 | 57400 | 57500 | 57400 | 563 |
| 615 | 20240111 | 091000 | 637569900 | 57400 | 57200 | 57500 | 57200 | 513 |
| 616 | 20240111 | 090900 | 608130400 | 57300 | 57700 | 57700 | 57200 | 1765 |
| 617 | 20240111 | 090800 | 506664200 | 57700 | 57700 | 57800 | 57700 | 74 |
| 618 | 20240111 | 090700 | 502392800 | 57700 | 57700 | 57800 | 57700 | 574 |
| 619 | 20240111 | 090600 | 469262500 | 57700 | 57800 | 57900 | 57700 | 647 |
| 620 | 20240111 | 090500 | 431889300 | 57800 | 57900 | 57900 | 57800 | 685 |
| 621 | 20240111 | 090400 | 392264300 | 57900 | 58000 | 58200 | 57900 | 456 |
| 622 | 20240111 | 090300 | 365834700 | 58000 | 58200 | 58200 | 58000 | 2318 |
| 623 | 20240111 | 090200 | 230995300 | 58200 | 58300 | 58400 | 58100 | 306 |
| 624 | 20240111 | 090100 | 213176200 | 58300 | 58000 | 58500 | 58000 | 853 |
| 625 | 20240111 | 090000 | 163362600 | 57900 | 58500 | 58500 | 57800 | 2804 |