34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 190500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 3 | 20240103 | 190400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 4 | 20240103 | 190300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 5 | 20240103 | 190200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 6 | 20240103 | 190100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 7 | 20240103 | 190000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 8 | 20240103 | 185900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 9 | 20240103 | 185800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 10 | 20240103 | 185700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 11 | 20240103 | 185600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 12 | 20240103 | 185500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 13 | 20240103 | 185400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 14 | 20240103 | 185300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 15 | 20240103 | 185200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 16 | 20240103 | 185100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 17 | 20240103 | 185000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 18 | 20240103 | 184900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 19 | 20240103 | 184800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 20 | 20240103 | 184700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 21 | 20240103 | 184600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 22 | 20240103 | 184500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 23 | 20240103 | 184400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 24 | 20240103 | 184300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 25 | 20240103 | 184200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 26 | 20240103 | 184100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 27 | 20240103 | 184000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 28 | 20240103 | 183900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 29 | 20240103 | 183800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 30 | 20240103 | 183700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 31 | 20240103 | 183600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 32 | 20240103 | 183500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 33 | 20240103 | 183400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 34 | 20240103 | 183300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 35 | 20240103 | 183200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 36 | 20240103 | 183100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 37 | 20240103 | 183000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 38 | 20240103 | 182900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 39 | 20240103 | 182800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 40 | 20240103 | 182700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 41 | 20240103 | 182600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 42 | 20240103 | 182500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 43 | 20240103 | 182400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 44 | 20240103 | 182300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 45 | 20240103 | 182200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 46 | 20240103 | 182100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 47 | 20240103 | 182000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 48 | 20240103 | 181900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 49 | 20240103 | 181800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 50 | 20240103 | 181700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 51 | 20240103 | 181600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 52 | 20240103 | 181500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 53 | 20240103 | 181400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 54 | 20240103 | 181300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 55 | 20240103 | 181200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 56 | 20240103 | 181100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 57 | 20240103 | 181000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 58 | 20240103 | 180900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 59 | 20240103 | 180800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 60 | 20240103 | 180700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 61 | 20240103 | 180600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 62 | 20240103 | 180500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 63 | 20240103 | 180400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 64 | 20240103 | 180300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 65 | 20240103 | 180200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 66 | 20240103 | 180100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 67 | 20240103 | 180000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 68 | 20240103 | 175900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 69 | 20240103 | 175800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 70 | 20240103 | 175700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 71 | 20240103 | 175600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 72 | 20240103 | 175500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 73 | 20240103 | 175400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 74 | 20240103 | 175300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 75 | 20240103 | 175200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 76 | 20240103 | 175100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 77 | 20240103 | 175000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 78 | 20240103 | 174900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 79 | 20240103 | 174800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 80 | 20240103 | 174700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 81 | 20240103 | 174600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 82 | 20240103 | 174500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 83 | 20240103 | 174400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 84 | 20240103 | 174300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 85 | 20240103 | 174200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 86 | 20240103 | 174100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 87 | 20240103 | 174000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 88 | 20240103 | 173900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 89 | 20240103 | 173800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 90 | 20240103 | 173700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 91 | 20240103 | 173600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 92 | 20240103 | 173500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 93 | 20240103 | 173400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 94 | 20240103 | 173300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 95 | 20240103 | 173200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 96 | 20240103 | 173100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 97 | 20240103 | 173000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 98 | 20240103 | 172900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 99 | 20240103 | 172800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 100 | 20240103 | 172700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 101 | 20240103 | 172600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 102 | 20240103 | 172500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 103 | 20240103 | 172400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 104 | 20240103 | 172300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 105 | 20240103 | 172200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 106 | 20240103 | 172100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 107 | 20240103 | 172000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 108 | 20240103 | 171900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 109 | 20240103 | 171800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 110 | 20240103 | 171700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 111 | 20240103 | 171600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 112 | 20240103 | 171500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 113 | 20240103 | 171400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 114 | 20240103 | 171300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 115 | 20240103 | 171200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 116 | 20240103 | 171100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 117 | 20240103 | 171000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 118 | 20240103 | 170900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 119 | 20240103 | 170800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 120 | 20240103 | 170700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 121 | 20240103 | 170600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 122 | 20240103 | 170500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 123 | 20240103 | 170400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 124 | 20240103 | 170300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 125 | 20240103 | 170200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 126 | 20240103 | 170100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 127 | 20240103 | 170000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 128 | 20240103 | 165900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 129 | 20240103 | 165800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 130 | 20240103 | 165700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 131 | 20240103 | 165600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 132 | 20240103 | 165500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 133 | 20240103 | 165400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 134 | 20240103 | 165300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 135 | 20240103 | 165200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 136 | 20240103 | 165100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 137 | 20240103 | 165000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 138 | 20240103 | 164900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 139 | 20240103 | 164800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 140 | 20240103 | 164700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 141 | 20240103 | 164600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 142 | 20240103 | 164500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 143 | 20240103 | 164400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 144 | 20240103 | 164300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 145 | 20240103 | 164200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 146 | 20240103 | 164100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 147 | 20240103 | 164000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 148 | 20240103 | 163900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 149 | 20240103 | 163800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 150 | 20240103 | 163700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 151 | 20240103 | 163600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 152 | 20240103 | 163500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 153 | 20240103 | 163400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 154 | 20240103 | 163300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 155 | 20240103 | 163200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 156 | 20240103 | 163100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 157 | 20240103 | 163000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 158 | 20240103 | 162900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 159 | 20240103 | 162800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 160 | 20240103 | 162700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 161 | 20240103 | 162600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 162 | 20240103 | 162500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 163 | 20240103 | 162400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 164 | 20240103 | 162300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 165 | 20240103 | 162200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 166 | 20240103 | 162100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 167 | 20240103 | 162000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 168 | 20240103 | 161900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 169 | 20240103 | 161800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 170 | 20240103 | 161700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 171 | 20240103 | 161600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 172 | 20240103 | 161500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 173 | 20240103 | 161400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 174 | 20240103 | 161300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 175 | 20240103 | 161200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 176 | 20240103 | 161100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 177 | 20240103 | 161000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 178 | 20240103 | 160900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 179 | 20240103 | 160800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 180 | 20240103 | 160700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 181 | 20240103 | 160600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 182 | 20240103 | 160500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 183 | 20240103 | 160400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 184 | 20240103 | 160300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 185 | 20240103 | 160200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 186 | 20240103 | 160100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 187 | 20240103 | 160000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 188 | 20240103 | 155900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 189 | 20240103 | 155800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 190 | 20240103 | 155700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 191 | 20240103 | 155600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 192 | 20240103 | 155500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 193 | 20240103 | 155400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 194 | 20240103 | 155300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 195 | 20240103 | 155200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 196 | 20240103 | 155100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 197 | 20240103 | 155000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 198 | 20240103 | 154900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 199 | 20240103 | 154800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 200 | 20240103 | 154700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 201 | 20240103 | 154600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 202 | 20240103 | 154500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 203 | 20240103 | 154400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 204 | 20240103 | 154300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 205 | 20240103 | 154200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 206 | 20240103 | 154100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 207 | 20240103 | 154000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 208 | 20240103 | 153900 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 209 | 20240103 | 153800 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 210 | 20240103 | 153700 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 211 | 20240103 | 153600 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 212 | 20240103 | 153500 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 213 | 20240103 | 153400 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 214 | 20240103 | 153300 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 215 | 20240103 | 153200 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 216 | 20240103 | 153100 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 0 |
| 217 | 20240103 | 153000 | 1603854900 | 145900 | 145900 | 145900 | 145900 | 190 |
| 218 | 20240103 | 152900 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 219 | 20240103 | 152800 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 220 | 20240103 | 152700 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 221 | 20240103 | 152600 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 222 | 20240103 | 152500 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 223 | 20240103 | 152400 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 224 | 20240103 | 152300 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 225 | 20240103 | 152200 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 226 | 20240103 | 152100 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 227 | 20240103 | 152000 | 1576133900 | 147000 | 147000 | 147000 | 147000 | 0 |
| 228 | 20240103 | 151900 | 1576133900 | 147000 | 146200 | 147000 | 146200 | 150 |
| 229 | 20240103 | 151800 | 1554100600 | 146900 | 146900 | 146900 | 146900 | 7 |
| 230 | 20240103 | 151700 | 1553072300 | 146900 | 146900 | 146900 | 146700 | 35 |
| 231 | 20240103 | 151600 | 1547932500 | 146900 | 146300 | 146900 | 146200 | 25 |
| 232 | 20240103 | 151500 | 1544263600 | 146300 | 146700 | 146700 | 146300 | 38 |
| 233 | 20240103 | 151400 | 1538692200 | 146700 | 146400 | 146800 | 146400 | 48 |
| 234 | 20240103 | 151300 | 1531653700 | 146800 | 146500 | 146800 | 146400 | 28 |
| 235 | 20240103 | 151200 | 1527546700 | 146700 | 146400 | 146700 | 146400 | 38 |
| 236 | 20240103 | 151100 | 1521976000 | 146400 | 146600 | 146600 | 146400 | 35 |
| 237 | 20240103 | 151000 | 1516848100 | 146600 | 146300 | 146600 | 146300 | 35 |
| 238 | 20240103 | 150900 | 1511720700 | 146600 | 146500 | 146600 | 146300 | 47 |
| 239 | 20240103 | 150800 | 1504833700 | 146500 | 146400 | 146600 | 146200 | 31 |
| 240 | 20240103 | 150700 | 1500291800 | 146500 | 146400 | 146600 | 146300 | 32 |
| 241 | 20240103 | 150600 | 1495605800 | 146500 | 146500 | 146600 | 146300 | 47 |
| 242 | 20240103 | 150500 | 1488724100 | 146500 | 146400 | 146500 | 146300 | 40 |
| 243 | 20240103 | 150400 | 1482868200 | 146400 | 146400 | 146500 | 146300 | 35 |
| 244 | 20240103 | 150300 | 1477743500 | 146400 | 146500 | 146500 | 146300 | 38 |
| 245 | 20240103 | 150200 | 1472179500 | 146500 | 146500 | 146500 | 146300 | 26 |
| 246 | 20240103 | 150100 | 1468373400 | 146500 | 146400 | 146500 | 146200 | 38 |
| 247 | 20240103 | 150000 | 1462810600 | 146300 | 146200 | 146400 | 146000 | 36 |
| 248 | 20240103 | 145900 | 1457545600 | 146300 | 146500 | 146500 | 146100 | 34 |
| 249 | 20240103 | 145800 | 1452570200 | 146100 | 146300 | 146600 | 146100 | 37 |
| 250 | 20240103 | 145700 | 1447152700 | 146300 | 146400 | 146400 | 146200 | 48 |
| 251 | 20240103 | 145600 | 1440128800 | 146400 | 146500 | 146500 | 146200 | 32 |
| 252 | 20240103 | 145500 | 1435442800 | 146500 | 146500 | 146500 | 146100 | 33 |
| 253 | 20240103 | 145400 | 1430612600 | 146400 | 146500 | 146500 | 146300 | 61 |
| 254 | 20240103 | 145300 | 1421685200 | 146500 | 146300 | 146500 | 146100 | 36 |
| 255 | 20240103 | 145200 | 1416418800 | 146300 | 146000 | 146500 | 145900 | 34 |
| 256 | 20240103 | 145100 | 1411448500 | 146000 | 146500 | 146500 | 145900 | 64 |
| 257 | 20240103 | 145000 | 1402097700 | 146500 | 146400 | 146500 | 146100 | 149 |
| 258 | 20240103 | 144900 | 1380285700 | 146500 | 146300 | 146500 | 146100 | 43 |
| 259 | 20240103 | 144800 | 1373990500 | 146300 | 146000 | 146300 | 145900 | 69 |
| 260 | 20240103 | 144700 | 1363915300 | 146000 | 145700 | 146000 | 145700 | 98 |
| 261 | 20240103 | 144600 | 1349608900 | 145900 | 145900 | 146000 | 145900 | 45 |
| 262 | 20240103 | 144500 | 1343039800 | 146000 | 146000 | 146000 | 145900 | 54 |
| 263 | 20240103 | 144400 | 1335156300 | 145900 | 145300 | 146000 | 145300 | 228 |
| 264 | 20240103 | 144300 | 1301931200 | 145300 | 145300 | 145400 | 145200 | 44 |
| 265 | 20240103 | 144200 | 1295538300 | 145200 | 145200 | 145300 | 145200 | 18 |
| 266 | 20240103 | 144100 | 1292923800 | 145200 | 145200 | 145300 | 145200 | 8 |
| 267 | 20240103 | 144000 | 1291761900 | 145300 | 145100 | 145300 | 145100 | 61 |
| 268 | 20240103 | 143900 | 1282905300 | 145100 | 145200 | 145200 | 145100 | 12 |
| 269 | 20240103 | 143800 | 1281163500 | 145100 | 145200 | 145200 | 145100 | 12 |
| 270 | 20240103 | 143700 | 1279421800 | 145100 | 145100 | 145200 | 145100 | 9 |
| 271 | 20240103 | 143600 | 1278115500 | 145100 | 145200 | 145200 | 145100 | 44 |
| 272 | 20240103 | 143500 | 1271727400 | 145200 | 145300 | 145300 | 145200 | 12 |
| 273 | 20240103 | 143400 | 1269984300 | 145200 | 145200 | 145300 | 145200 | 15 |
| 274 | 20240103 | 143300 | 1267805900 | 145300 | 145300 | 145400 | 145300 | 27 |
| 275 | 20240103 | 143200 | 1263882500 | 145300 | 145300 | 145400 | 145300 | 25 |
| 276 | 20240103 | 143100 | 1260248600 | 145300 | 145400 | 145400 | 145300 | 8 |
| 277 | 20240103 | 143000 | 1259085900 | 145300 | 145400 | 145400 | 145300 | 8 |
| 278 | 20240103 | 142900 | 1257923200 | 145400 | 145400 | 145400 | 145300 | 48 |
| 279 | 20240103 | 142800 | 1250944600 | 145400 | 145300 | 145400 | 145300 | 18 |
| 280 | 20240103 | 142700 | 1248328600 | 145300 | 145400 | 145500 | 145300 | 12 |
| 281 | 20240103 | 142600 | 1246583700 | 145500 | 145400 | 145500 | 145400 | 20 |
| 282 | 20240103 | 142500 | 1243674900 | 145400 | 145400 | 145400 | 145400 | 5 |
| 283 | 20240103 | 142400 | 1242947900 | 145500 | 145400 | 145500 | 145400 | 18 |
| 284 | 20240103 | 142300 | 1240329500 | 145500 | 145400 | 145500 | 145400 | 8 |
| 285 | 20240103 | 142200 | 1239166000 | 145400 | 145500 | 145500 | 145400 | 11 |
| 286 | 20240103 | 142100 | 1237566000 | 145500 | 145500 | 145500 | 145400 | 25 |
| 287 | 20240103 | 142000 | 1233928600 | 145500 | 145400 | 145500 | 145400 | 5 |
| 288 | 20240103 | 141900 | 1233201200 | 145500 | 145400 | 145500 | 145400 | 4 |
| 289 | 20240103 | 141800 | 1232619400 | 145500 | 145500 | 145600 | 145500 | 13 |
| 290 | 20240103 | 141700 | 1230727800 | 145400 | 145400 | 145400 | 145400 | 1 |
| 291 | 20240103 | 141600 | 1230582400 | 145500 | 145500 | 145600 | 145500 | 9 |
| 292 | 20240103 | 141500 | 1229272500 | 145600 | 145500 | 145600 | 145500 | 6 |
| 293 | 20240103 | 141400 | 1228399000 | 145500 | 145600 | 145700 | 145500 | 12 |
| 294 | 20240103 | 141300 | 1226652000 | 145800 | 145700 | 145800 | 145600 | 14 |
| 295 | 20240103 | 141200 | 1224612100 | 145700 | 145600 | 145700 | 145600 | 19 |
| 296 | 20240103 | 141100 | 1221844700 | 145600 | 145800 | 145800 | 145600 | 4 |
| 297 | 20240103 | 141000 | 1221261900 | 145600 | 145700 | 145700 | 145600 | 18 |
| 298 | 20240103 | 140900 | 1218640100 | 145700 | 145700 | 145700 | 145600 | 12 |
| 299 | 20240103 | 140800 | 1216892000 | 145700 | 145900 | 145900 | 145700 | 11 |
| 300 | 20240103 | 140700 | 1215288500 | 145700 | 145900 | 145900 | 145700 | 257 |
| 301 | 20240103 | 140600 | 1177796000 | 145900 | 145900 | 146000 | 145900 | 22 |
| 302 | 20240103 | 140500 | 1174586000 | 145900 | 146000 | 146000 | 145900 | 3 |
| 303 | 20240103 | 140400 | 1174148100 | 146000 | 146000 | 146000 | 145900 | 10 |
| 304 | 20240103 | 140300 | 1172688200 | 145900 | 146000 | 146000 | 145900 | 5 |
| 305 | 20240103 | 140200 | 1171958400 | 145900 | 146000 | 146000 | 145900 | 3 |
| 306 | 20240103 | 140100 | 1171520500 | 146000 | 146000 | 146000 | 145900 | 10 |
| 307 | 20240103 | 140000 | 1170060600 | 146000 | 146000 | 146000 | 145900 | 14 |
| 308 | 20240103 | 135900 | 1168017200 | 145900 | 146100 | 146100 | 145900 | 5 |
| 309 | 20240103 | 135800 | 1167286900 | 146000 | 146100 | 146100 | 146000 | 72 |
| 310 | 20240103 | 135700 | 1156774600 | 146100 | 146000 | 146100 | 146000 | 3 |
| 311 | 20240103 | 135600 | 1156336400 | 146000 | 146100 | 146100 | 146000 | 29 |
| 312 | 20240103 | 135500 | 1152101500 | 146100 | 146100 | 146100 | 146000 | 12 |
| 313 | 20240103 | 135400 | 1150348400 | 146000 | 146000 | 146000 | 146000 | 4 |
| 314 | 20240103 | 135300 | 1149764400 | 146100 | 146000 | 146100 | 146000 | 23 |
| 315 | 20240103 | 135200 | 1146405600 | 146000 | 146000 | 146100 | 146000 | 13 |
| 316 | 20240103 | 135100 | 1144507100 | 146000 | 146100 | 146100 | 146000 | 4 |
| 317 | 20240103 | 135000 | 1143923000 | 146100 | 146100 | 146100 | 146000 | 11 |
| 318 | 20240103 | 134900 | 1142316100 | 146000 | 146000 | 146000 | 146000 | 21 |
| 319 | 20240103 | 134800 | 1139250100 | 146100 | 146000 | 146100 | 146000 | 8 |
| 320 | 20240103 | 134700 | 1138081500 | 146100 | 146000 | 146100 | 146000 | 11 |
| 321 | 20240103 | 134600 | 1136474800 | 146000 | 146000 | 146000 | 146000 | 14 |
| 322 | 20240103 | 134500 | 1134430800 | 146000 | 146000 | 146100 | 146000 | 19 |
| 323 | 20240103 | 134400 | 1131655800 | 146100 | 146000 | 146100 | 146000 | 5 |
| 324 | 20240103 | 134300 | 1130925400 | 146000 | 146000 | 146100 | 146000 | 6 |
| 325 | 20240103 | 134200 | 1130049100 | 146000 | 146000 | 146200 | 146000 | 23 |
| 326 | 20240103 | 134100 | 1126689900 | 146100 | 146100 | 146100 | 146100 | 2 |
| 327 | 20240103 | 134000 | 1126397700 | 146300 | 146100 | 146300 | 146000 | 8 |
| 328 | 20240103 | 133900 | 1125228500 | 146000 | 146000 | 146100 | 146000 | 49 |
| 329 | 20240103 | 133800 | 1118074000 | 146000 | 146100 | 146200 | 146000 | 81 |
| 330 | 20240103 | 133700 | 1106239700 | 146200 | 146200 | 146200 | 146100 | 7 |
| 331 | 20240103 | 133600 | 1105216500 | 146100 | 146300 | 146300 | 146100 | 9 |
| 332 | 20240103 | 133500 | 1103900000 | 146100 | 146200 | 146200 | 146100 | 25 |
| 333 | 20240103 | 133400 | 1100246600 | 146100 | 146200 | 146300 | 146100 | 7 |
| 334 | 20240103 | 133300 | 1099223200 | 146100 | 146200 | 146200 | 146100 | 8 |
| 335 | 20240103 | 133200 | 1098054200 | 146200 | 146100 | 146200 | 146100 | 9 |
| 336 | 20240103 | 133100 | 1096738800 | 146100 | 146200 | 146200 | 146100 | 20 |
| 337 | 20240103 | 133000 | 1093815900 | 146300 | 146200 | 146300 | 146200 | 5 |
| 338 | 20240103 | 132900 | 1093084700 | 146200 | 146200 | 146200 | 146200 | 3 |
| 339 | 20240103 | 132800 | 1092646100 | 146200 | 146200 | 146200 | 146100 | 26 |
| 340 | 20240103 | 132700 | 1088846600 | 146200 | 146200 | 146200 | 146200 | 2 |
| 341 | 20240103 | 132600 | 1088554200 | 146300 | 146200 | 146300 | 146200 | 7 |
| 342 | 20240103 | 132500 | 1087530400 | 146200 | 146200 | 146200 | 146200 | 6 |
| 343 | 20240103 | 132400 | 1086653200 | 146300 | 146100 | 146300 | 146100 | 20 |
| 344 | 20240103 | 132300 | 1083730600 | 146200 | 146300 | 146300 | 146200 | 66 |
| 345 | 20240103 | 132200 | 1074081200 | 146300 | 146300 | 146400 | 146300 | 11 |
| 346 | 20240103 | 132100 | 1072471400 | 146200 | 146300 | 146300 | 146200 | 21 |
| 347 | 20240103 | 132000 | 1069400900 | 146300 | 146400 | 146400 | 146300 | 41 |
| 348 | 20240103 | 131900 | 1063402100 | 146400 | 146300 | 146400 | 146300 | 7 |
| 349 | 20240103 | 131800 | 1062377600 | 146400 | 146400 | 146400 | 146400 | 0 |
| 350 | 20240103 | 131700 | 1062377600 | 146400 | 146500 | 146500 | 146300 | 28 |
| 351 | 20240103 | 131600 | 1058279100 | 146400 | 146400 | 146400 | 146400 | 5 |
| 352 | 20240103 | 131500 | 1057547100 | 146400 | 146400 | 146500 | 146400 | 4 |
| 353 | 20240103 | 131400 | 1056961300 | 146300 | 146300 | 146400 | 146300 | 25 |
| 354 | 20240103 | 131300 | 1053303300 | 146400 | 146500 | 146500 | 146400 | 12 |
| 355 | 20240103 | 131200 | 1051545500 | 146500 | 146400 | 146500 | 146400 | 5 |
| 356 | 20240103 | 131100 | 1050813300 | 146400 | 146400 | 146400 | 146400 | 8 |
| 357 | 20240103 | 131000 | 1049642100 | 146300 | 146300 | 146400 | 146300 | 21 |
| 358 | 20240103 | 130900 | 1046569200 | 146500 | 146500 | 146500 | 146500 | 3 |
| 359 | 20240103 | 130800 | 1046129700 | 146500 | 146400 | 146500 | 146400 | 9 |
| 360 | 20240103 | 130700 | 1044811600 | 146500 | 146400 | 146500 | 146300 | 29 |
| 361 | 20240103 | 130600 | 1040565900 | 146400 | 146400 | 146400 | 146400 | 5 |
| 362 | 20240103 | 130500 | 1039833900 | 146300 | 146300 | 146300 | 146200 | 10 |
| 363 | 20240103 | 130400 | 1038371300 | 146300 | 146300 | 146300 | 146300 | 2 |
| 364 | 20240103 | 130300 | 1038078700 | 146200 | 146200 | 146400 | 146100 | 24 |
| 365 | 20240103 | 130200 | 1034570000 | 146300 | 146300 | 146300 | 146300 | 4 |
| 366 | 20240103 | 130100 | 1033984800 | 146400 | 146400 | 146400 | 146400 | 4 |
| 367 | 20240103 | 130000 | 1033399200 | 146200 | 146500 | 146500 | 146100 | 18 |
| 368 | 20240103 | 125900 | 1030768100 | 146200 | 146200 | 146200 | 146200 | 0 |
| 369 | 20240103 | 125800 | 1030768100 | 146200 | 146200 | 146200 | 146200 | 9 |
| 370 | 20240103 | 125700 | 1029452300 | 146500 | 146500 | 146500 | 146100 | 10 |
| 371 | 20240103 | 125600 | 1027988100 | 146000 | 146100 | 146400 | 146000 | 24 |
| 372 | 20240103 | 125500 | 1024481900 | 146400 | 146300 | 146400 | 146100 | 106 |
| 373 | 20240103 | 125400 | 1008993800 | 146100 | 146100 | 146100 | 146100 | 0 |
| 374 | 20240103 | 125300 | 1008993800 | 146100 | 146400 | 146400 | 146100 | 24 |
| 375 | 20240103 | 125200 | 1005485500 | 146400 | 146400 | 146400 | 146400 | 5 |
| 376 | 20240103 | 125100 | 1004753500 | 146400 | 146200 | 146400 | 146200 | 9 |
| 377 | 20240103 | 125000 | 1003437300 | 146300 | 146200 | 146300 | 146200 | 5 |
| 378 | 20240103 | 124900 | 1002706000 | 146100 | 146200 | 146400 | 146100 | 36 |
| 379 | 20240103 | 124800 | 997441300 | 146300 | 146300 | 146300 | 146300 | 0 |
| 380 | 20240103 | 124700 | 997441300 | 146300 | 146100 | 146300 | 146100 | 32 |
| 381 | 20240103 | 124600 | 992763200 | 146000 | 146000 | 146100 | 146000 | 26 |
| 382 | 20240103 | 124500 | 988966400 | 146100 | 146100 | 146100 | 146100 | 7 |
| 383 | 20240103 | 124400 | 987943700 | 146100 | 146000 | 146100 | 146000 | 4 |
| 384 | 20240103 | 124300 | 987359600 | 146100 | 146100 | 146100 | 146100 | 7 |
| 385 | 20240103 | 124200 | 986336900 | 146000 | 145900 | 146000 | 145900 | 110 |
| 386 | 20240103 | 124100 | 970278100 | 146000 | 146000 | 146000 | 146000 | 13 |
| 387 | 20240103 | 124000 | 968380100 | 146000 | 146000 | 146000 | 146000 | 2 |
| 388 | 20240103 | 123900 | 968088100 | 146000 | 146000 | 146000 | 146000 | 2 |
| 389 | 20240103 | 123800 | 967796100 | 146000 | 146000 | 146000 | 146000 | 17 |
| 390 | 20240103 | 123700 | 965314100 | 146000 | 146000 | 146000 | 146000 | 5 |
| 391 | 20240103 | 123600 | 964584100 | 146000 | 146000 | 146000 | 146000 | 2 |
| 392 | 20240103 | 123500 | 964292100 | 146000 | 146000 | 146000 | 146000 | 7 |
| 393 | 20240103 | 123400 | 963270100 | 146000 | 146000 | 146000 | 146000 | 44 |
| 394 | 20240103 | 123300 | 956846100 | 146000 | 146000 | 146000 | 146000 | 18 |
| 395 | 20240103 | 123200 | 954218100 | 146000 | 146000 | 146000 | 146000 | 7 |
| 396 | 20240103 | 123100 | 953196100 | 146000 | 146000 | 146000 | 146000 | 2 |
| 397 | 20240103 | 123000 | 952904100 | 146000 | 146000 | 146000 | 146000 | 10 |
| 398 | 20240103 | 122900 | 951444100 | 146000 | 146000 | 146000 | 145900 | 13 |
| 399 | 20240103 | 122800 | 949546900 | 146000 | 146000 | 146000 | 146000 | 4 |
| 400 | 20240103 | 122700 | 948962900 | 146100 | 146100 | 146100 | 146000 | 10 |
| 401 | 20240103 | 122600 | 947502100 | 146000 | 146000 | 146000 | 146000 | 1 |
| 402 | 20240103 | 122500 | 947356100 | 146000 | 146000 | 146100 | 146000 | 26 |
| 403 | 20240103 | 122400 | 943559700 | 146000 | 146100 | 146100 | 146000 | 9 |
| 404 | 20240103 | 122300 | 942245200 | 146000 | 146000 | 146000 | 146000 | 37 |
| 405 | 20240103 | 122200 | 936843200 | 146000 | 146000 | 146000 | 146000 | 3 |
| 406 | 20240103 | 122100 | 936405200 | 146000 | 146000 | 146000 | 146000 | 8 |
| 407 | 20240103 | 122000 | 935237200 | 146000 | 146000 | 146000 | 146000 | 2 |
| 408 | 20240103 | 121900 | 934945200 | 146000 | 146000 | 146000 | 145900 | 5 |
| 409 | 20240103 | 121800 | 934215300 | 146000 | 146000 | 146000 | 146000 | 14 |
| 410 | 20240103 | 121700 | 932171300 | 146000 | 146100 | 146100 | 146000 | 81 |
| 411 | 20240103 | 121600 | 920344700 | 146100 | 146200 | 146200 | 146100 | 9 |
| 412 | 20240103 | 121500 | 919029300 | 146100 | 146100 | 146100 | 146100 | 0 |
| 413 | 20240103 | 121400 | 919029300 | 146100 | 146100 | 146300 | 146100 | 28 |
| 414 | 20240103 | 121300 | 914937200 | 146300 | 146300 | 146300 | 146200 | 10 |
| 415 | 20240103 | 121200 | 913474400 | 146100 | 146100 | 146100 | 146100 | 1 |
| 416 | 20240103 | 121100 | 913328300 | 146000 | 146100 | 146100 | 146000 | 13 |
| 417 | 20240103 | 121000 | 911429700 | 146200 | 146300 | 146300 | 146200 | 10 |
| 418 | 20240103 | 120900 | 909967000 | 146200 | 146200 | 146200 | 146100 | 9 |
| 419 | 20240103 | 120800 | 908651500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 420 | 20240103 | 120700 | 908651500 | 146200 | 146300 | 146300 | 146200 | 28 |
| 421 | 20240103 | 120600 | 904557700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 422 | 20240103 | 120500 | 904557700 | 146300 | 146300 | 146300 | 146300 | 6 |
| 423 | 20240103 | 120400 | 903679900 | 146300 | 146200 | 146300 | 146200 | 20 |
| 424 | 20240103 | 120300 | 900755000 | 146200 | 146300 | 146300 | 146200 | 11 |
| 425 | 20240103 | 120200 | 899146500 | 146300 | 146400 | 146400 | 146300 | 6 |
| 426 | 20240103 | 120100 | 898268200 | 146300 | 146400 | 146400 | 146300 | 8 |
| 427 | 20240103 | 120000 | 897097600 | 146400 | 146400 | 146400 | 146300 | 21 |
| 428 | 20240103 | 115900 | 894025000 | 146300 | 146300 | 146400 | 146300 | 11 |
| 429 | 20240103 | 115800 | 892415000 | 146300 | 146400 | 146400 | 146300 | 6 |
| 430 | 20240103 | 115700 | 891536800 | 146400 | 146200 | 146400 | 146200 | 8 |
| 431 | 20240103 | 115600 | 890366600 | 146200 | 146300 | 146500 | 146100 | 23 |
| 432 | 20240103 | 115500 | 887003400 | 146500 | 146200 | 146500 | 146200 | 5 |
| 433 | 20240103 | 115400 | 886271800 | 146300 | 146300 | 146300 | 146300 | 3 |
| 434 | 20240103 | 115300 | 885832900 | 146400 | 146200 | 146400 | 146100 | 23 |
| 435 | 20240103 | 115200 | 882470400 | 146300 | 146400 | 146400 | 146300 | 4 |
| 436 | 20240103 | 115100 | 881885000 | 146500 | 146400 | 146500 | 146400 | 9 |
| 437 | 20240103 | 115000 | 880566700 | 146200 | 146200 | 146400 | 146100 | 14 |
| 438 | 20240103 | 114900 | 878519600 | 146200 | 146200 | 146200 | 146100 | 20 |
| 439 | 20240103 | 114800 | 875597100 | 146200 | 146400 | 146400 | 146200 | 10 |
| 440 | 20240103 | 114700 | 874134100 | 146200 | 146200 | 146200 | 146200 | 1 |
| 441 | 20240103 | 114600 | 873987900 | 146200 | 146500 | 146500 | 146100 | 20 |
| 442 | 20240103 | 114500 | 871064500 | 146000 | 146200 | 146500 | 146000 | 16 |
| 443 | 20240103 | 114400 | 868723700 | 146100 | 146100 | 146100 | 146000 | 4 |
| 444 | 20240103 | 114300 | 868139400 | 146100 | 146200 | 146200 | 146000 | 9 |
| 445 | 20240103 | 114200 | 866824900 | 146200 | 146100 | 146200 | 146000 | 14 |
| 446 | 20240103 | 114100 | 864779200 | 146100 | 146100 | 146100 | 146000 | 6 |
| 447 | 20240103 | 114000 | 863902800 | 146100 | 146100 | 146100 | 146100 | 1 |
| 448 | 20240103 | 113900 | 863756700 | 146100 | 146300 | 146300 | 146000 | 22 |
| 449 | 20240103 | 113800 | 860542200 | 146300 | 146300 | 146400 | 146300 | 8 |
| 450 | 20240103 | 113700 | 859371300 | 146200 | 146100 | 146200 | 146100 | 10 |
| 451 | 20240103 | 113600 | 857909700 | 146000 | 146100 | 146100 | 146000 | 7 |
| 452 | 20240103 | 113500 | 856887300 | 146100 | 146100 | 146100 | 146000 | 16 |
| 453 | 20240103 | 113400 | 854550900 | 146100 | 146100 | 146100 | 146000 | 38 |
| 454 | 20240103 | 113300 | 849001900 | 146100 | 146100 | 146100 | 146100 | 3 |
| 455 | 20240103 | 113200 | 848563600 | 146100 | 146200 | 146200 | 146000 | 17 |
| 456 | 20240103 | 113100 | 846079900 | 146200 | 146300 | 146400 | 146200 | 13 |
| 457 | 20240103 | 113000 | 844177800 | 146200 | 146300 | 146300 | 146200 | 5 |
| 458 | 20240103 | 112900 | 843446500 | 146300 | 146300 | 146300 | 146300 | 1 |
| 459 | 20240103 | 112800 | 843300200 | 146400 | 146100 | 146400 | 146100 | 16 |
| 460 | 20240103 | 112700 | 840959900 | 146500 | 146200 | 146500 | 146200 | 6 |
| 461 | 20240103 | 112600 | 840081800 | 146300 | 146300 | 146400 | 146300 | 15 |
| 462 | 20240103 | 112500 | 837886300 | 146300 | 146100 | 146300 | 146000 | 15 |
| 463 | 20240103 | 112400 | 835695000 | 146200 | 146300 | 146400 | 146200 | 16 |
| 464 | 20240103 | 112300 | 833354400 | 146300 | 146100 | 146300 | 146100 | 8 |
| 465 | 20240103 | 112200 | 832184900 | 146100 | 146000 | 146100 | 146000 | 18 |
| 466 | 20240103 | 112100 | 829556500 | 146000 | 146000 | 146100 | 146000 | 13 |
| 467 | 20240103 | 112000 | 827658300 | 146100 | 146000 | 146100 | 146000 | 14 |
| 468 | 20240103 | 111900 | 825613400 | 146100 | 146100 | 146100 | 146100 | 1 |
| 469 | 20240103 | 111800 | 825467300 | 146100 | 146000 | 146100 | 146000 | 20 |
| 470 | 20240103 | 111700 | 822546700 | 146000 | 146000 | 146200 | 146000 | 13 |
| 471 | 20240103 | 111600 | 820647000 | 146000 | 146000 | 146000 | 146000 | 4 |
| 472 | 20240103 | 111500 | 820063000 | 146000 | 146100 | 146100 | 146000 | 5 |
| 473 | 20240103 | 111400 | 819332800 | 146100 | 146100 | 146200 | 146000 | 22 |
| 474 | 20240103 | 111300 | 816119300 | 146100 | 146100 | 146100 | 146100 | 6 |
| 475 | 20240103 | 111200 | 815242700 | 146100 | 146100 | 146100 | 146100 | 3 |
| 476 | 20240103 | 111100 | 814804400 | 146000 | 146000 | 146200 | 146000 | 19 |
| 477 | 20240103 | 111000 | 812029900 | 146300 | 146100 | 146300 | 146100 | 10 |
| 478 | 20240103 | 110900 | 810567500 | 146100 | 146100 | 146100 | 146100 | 3 |
| 479 | 20240103 | 110800 | 810129200 | 146100 | 146100 | 146100 | 146000 | 12 |
| 480 | 20240103 | 110700 | 808376300 | 146100 | 146300 | 146300 | 146100 | 14 |
| 481 | 20240103 | 110600 | 806328900 | 146300 | 146100 | 146300 | 146100 | 10 |
| 482 | 20240103 | 110500 | 804867700 | 146300 | 146300 | 146300 | 146300 | 5 |
| 483 | 20240103 | 110400 | 804136200 | 146000 | 146000 | 146000 | 146000 | 20 |
| 484 | 20240103 | 110300 | 801216200 | 146100 | 145900 | 146400 | 145900 | 10 |
| 485 | 20240103 | 110200 | 799754300 | 146400 | 146300 | 146400 | 146300 | 3 |
| 486 | 20240103 | 110100 | 799315200 | 146000 | 146000 | 146000 | 146000 | 6 |
| 487 | 20240103 | 110000 | 798439200 | 146000 | 146400 | 146400 | 146000 | 20 |
| 488 | 20240103 | 105900 | 795518800 | 146300 | 146000 | 146300 | 146000 | 254 |
| 489 | 20240103 | 105800 | 758417700 | 145700 | 146000 | 146000 | 145700 | 23 |
| 490 | 20240103 | 105700 | 755062400 | 145600 | 145700 | 145700 | 145600 | 4 |
| 491 | 20240103 | 105600 | 754479900 | 145700 | 145700 | 145700 | 145700 | 1 |
| 492 | 20240103 | 105500 | 754334200 | 146000 | 145500 | 146000 | 145500 | 12 |
| 493 | 20240103 | 105400 | 752585200 | 145500 | 145700 | 145900 | 145500 | 37 |
| 494 | 20240103 | 105300 | 747192000 | 145500 | 145500 | 145500 | 145500 | 4 |
| 495 | 20240103 | 105200 | 746610000 | 145400 | 145400 | 145400 | 145400 | 3 |
| 496 | 20240103 | 105100 | 746173800 | 145400 | 145200 | 145400 | 145200 | 87 |
| 497 | 20240103 | 105000 | 733530600 | 145200 | 145000 | 145200 | 144900 | 34 |
| 498 | 20240103 | 104900 | 728600900 | 145100 | 145000 | 145100 | 145000 | 58 |
| 499 | 20240103 | 104800 | 720189300 | 145100 | 145100 | 145100 | 145000 | 119 |
| 500 | 20240103 | 104700 | 702933300 | 145000 | 145100 | 145100 | 145000 | 198 |
| 501 | 20240103 | 104600 | 674222500 | 145100 | 145000 | 145100 | 145000 | 45 |
| 502 | 20240103 | 104500 | 667696900 | 145100 | 145100 | 145100 | 145000 | 27 |
| 503 | 20240103 | 104400 | 663780500 | 145100 | 145200 | 145200 | 145100 | 44 |
| 504 | 20240103 | 104300 | 657394900 | 145100 | 145100 | 145200 | 145100 | 33 |
| 505 | 20240103 | 104200 | 652606400 | 145100 | 145100 | 145100 | 145000 | 44 |
| 506 | 20240103 | 104100 | 646224000 | 145100 | 145100 | 145200 | 145000 | 34 |
| 507 | 20240103 | 104000 | 641291300 | 145200 | 145100 | 145200 | 145100 | 28 |
| 508 | 20240103 | 103900 | 637228200 | 145100 | 145200 | 145200 | 145100 | 39 |
| 509 | 20240103 | 103800 | 631568100 | 145200 | 145100 | 145200 | 145100 | 35 |
| 510 | 20240103 | 103700 | 626488600 | 145100 | 145100 | 145200 | 145100 | 36 |
| 511 | 20240103 | 103600 | 621264400 | 145100 | 145200 | 145300 | 145100 | 109 |
| 512 | 20240103 | 103500 | 605447200 | 145200 | 145100 | 145200 | 145100 | 36 |
| 513 | 20240103 | 103400 | 600222900 | 145100 | 145200 | 145300 | 145100 | 46 |
| 514 | 20240103 | 103300 | 593545400 | 145200 | 145100 | 145200 | 145100 | 81 |
| 515 | 20240103 | 103200 | 581790700 | 145100 | 145100 | 145200 | 145100 | 57 |
| 516 | 20240103 | 103100 | 573519800 | 145100 | 145100 | 145200 | 145100 | 38 |
| 517 | 20240103 | 103000 | 568004600 | 145100 | 145300 | 145300 | 145100 | 70 |
| 518 | 20240103 | 102900 | 557841100 | 145300 | 145200 | 145300 | 145200 | 53 |
| 519 | 20240103 | 102800 | 550144200 | 145400 | 145100 | 145400 | 145000 | 91 |
| 520 | 20240103 | 102700 | 536939400 | 145200 | 145400 | 145400 | 145200 | 119 |
| 521 | 20240103 | 102600 | 519642700 | 145700 | 145700 | 145900 | 145400 | 216 |
| 522 | 20240103 | 102500 | 488188100 | 145700 | 146000 | 146000 | 145700 | 535 |
| 523 | 20240103 | 102400 | 410173100 | 146100 | 146000 | 146100 | 146000 | 50 |
| 524 | 20240103 | 102300 | 402872500 | 146000 | 146000 | 146100 | 146000 | 138 |
| 525 | 20240103 | 102200 | 382723900 | 146100 | 145900 | 146300 | 145900 | 123 |
| 526 | 20240103 | 102100 | 364767300 | 145900 | 146000 | 146100 | 145900 | 336 |
| 527 | 20240103 | 102000 | 315711800 | 146100 | 146000 | 146100 | 146000 | 40 |
| 528 | 20240103 | 101900 | 309871500 | 146000 | 146100 | 146200 | 146000 | 41 |
| 529 | 20240103 | 101800 | 303882200 | 146200 | 146200 | 146200 | 146100 | 42 |
| 530 | 20240103 | 101700 | 297745000 | 146200 | 146200 | 146200 | 146200 | 2 |
| 531 | 20240103 | 101600 | 297452600 | 146300 | 146200 | 146300 | 146200 | 7 |
| 532 | 20240103 | 101500 | 296429100 | 146300 | 146300 | 146300 | 146300 | 1 |
| 533 | 20240103 | 101400 | 296282800 | 146300 | 146300 | 146300 | 146100 | 55 |
| 534 | 20240103 | 101300 | 288240300 | 146300 | 146300 | 146300 | 146300 | 13 |
| 535 | 20240103 | 101200 | 286338400 | 146300 | 146300 | 146300 | 146200 | 23 |
| 536 | 20240103 | 101100 | 282974400 | 146300 | 146300 | 146300 | 146200 | 21 |
| 537 | 20240103 | 101000 | 279903700 | 146300 | 146100 | 146300 | 146000 | 332 |
| 538 | 20240103 | 100900 | 231396100 | 146000 | 146100 | 146100 | 146000 | 19 |
| 539 | 20240103 | 100800 | 228621900 | 146100 | 146100 | 146100 | 146100 | 2 |
| 540 | 20240103 | 100700 | 228329700 | 146000 | 146100 | 146100 | 146000 | 25 |
| 541 | 20240103 | 100600 | 224679200 | 146100 | 146100 | 146100 | 146100 | 2 |
| 542 | 20240103 | 100500 | 224387000 | 146100 | 146000 | 146100 | 146000 | 4 |
| 543 | 20240103 | 100400 | 223802800 | 146100 | 146000 | 146100 | 146000 | 19 |
| 544 | 20240103 | 100300 | 221028500 | 146000 | 146100 | 146100 | 146000 | 9 |
| 545 | 20240103 | 100200 | 219713900 | 146100 | 146100 | 146100 | 146100 | 1 |
| 546 | 20240103 | 100100 | 219567800 | 146000 | 146100 | 146100 | 146000 | 4 |
| 547 | 20240103 | 100000 | 218983500 | 146000 | 146100 | 146100 | 146000 | 43 |
| 548 | 20240103 | 095900 | 212703300 | 146100 | 146100 | 146100 | 146100 | 6 |
| 549 | 20240103 | 095800 | 211826700 | 146000 | 146100 | 146100 | 146000 | 12 |
| 550 | 20240103 | 095700 | 210074200 | 146000 | 146100 | 146100 | 146000 | 17 |
| 551 | 20240103 | 095600 | 207592100 | 146100 | 146000 | 146100 | 146000 | 5 |
| 552 | 20240103 | 095500 | 206861900 | 146100 | 146100 | 146100 | 146100 | 6 |
| 553 | 20240103 | 095400 | 205985300 | 146100 | 146000 | 146100 | 146000 | 5 |
| 554 | 20240103 | 095300 | 205255100 | 146000 | 146100 | 146100 | 146000 | 91 |
| 555 | 20240103 | 095200 | 191968900 | 146100 | 146100 | 146100 | 146100 | 1 |
| 556 | 20240103 | 095100 | 191822800 | 146100 | 146100 | 146100 | 146000 | 8 |
| 557 | 20240103 | 095000 | 190654300 | 146100 | 146000 | 146100 | 146000 | 17 |
| 558 | 20240103 | 094900 | 188172100 | 146100 | 146100 | 146100 | 146000 | 6 |
| 559 | 20240103 | 094800 | 187295800 | 146000 | 146000 | 146000 | 146000 | 2 |
| 560 | 20240103 | 094700 | 187003800 | 146000 | 146100 | 146100 | 146000 | 26 |
| 561 | 20240103 | 094600 | 183207200 | 146000 | 146100 | 146100 | 146000 | 38 |
| 562 | 20240103 | 094500 | 177658900 | 146100 | 146100 | 146100 | 146100 | 3 |
| 563 | 20240103 | 094400 | 177220600 | 146100 | 146000 | 146100 | 146000 | 5 |
| 564 | 20240103 | 094300 | 176490400 | 146000 | 146000 | 146000 | 146000 | 18 |
| 565 | 20240103 | 094200 | 173862400 | 146100 | 146000 | 146100 | 146000 | 34 |
| 566 | 20240103 | 094100 | 168895200 | 146100 | 146100 | 146100 | 146100 | 2 |
| 567 | 20240103 | 094000 | 168603000 | 146100 | 146100 | 146100 | 146100 | 16 |
| 568 | 20240103 | 093900 | 166265400 | 146100 | 146200 | 146200 | 146000 | 92 |
| 569 | 20240103 | 093800 | 152824700 | 146100 | 146100 | 146100 | 146100 | 1 |
| 570 | 20240103 | 093700 | 152678600 | 146200 | 146100 | 146200 | 146100 | 11 |
| 571 | 20240103 | 093600 | 151071300 | 146200 | 146200 | 146200 | 146100 | 25 |
| 572 | 20240103 | 093500 | 147417800 | 146100 | 146100 | 146200 | 146100 | 8 |
| 573 | 20240103 | 093400 | 146248800 | 146200 | 146200 | 146200 | 146200 | 2 |
| 574 | 20240103 | 093300 | 145956400 | 146200 | 146200 | 146200 | 146200 | 2 |
| 575 | 20240103 | 093200 | 145664000 | 146200 | 146300 | 146300 | 146100 | 26 |
| 576 | 20240103 | 093100 | 141862900 | 146300 | 146300 | 146300 | 146300 | 1 |
| 577 | 20240103 | 093000 | 141716600 | 146200 | 146200 | 146200 | 146100 | 7 |
| 578 | 20240103 | 092900 | 140693400 | 146200 | 146200 | 146300 | 146200 | 42 |
| 579 | 20240103 | 092800 | 134552700 | 146300 | 146300 | 146300 | 146300 | 1 |
| 580 | 20240103 | 092700 | 134406400 | 146400 | 146300 | 146400 | 146200 | 5 |
| 581 | 20240103 | 092600 | 133674800 | 146500 | 146300 | 146500 | 146300 | 7 |
| 582 | 20240103 | 092500 | 132649700 | 146200 | 146300 | 146300 | 146200 | 34 |
| 583 | 20240103 | 092400 | 127677700 | 146300 | 146300 | 146300 | 146300 | 14 |
| 584 | 20240103 | 092300 | 125629500 | 146200 | 146200 | 146200 | 146200 | 3 |
| 585 | 20240103 | 092200 | 125190900 | 146300 | 146000 | 146300 | 146000 | 37 |
| 586 | 20240103 | 092100 | 119784600 | 146100 | 146000 | 146100 | 146000 | 4 |
| 587 | 20240103 | 092000 | 119200500 | 146000 | 146100 | 146100 | 146000 | 4 |
| 588 | 20240103 | 091900 | 118616200 | 146100 | 146100 | 146100 | 146100 | 6 |
| 589 | 20240103 | 091800 | 117739600 | 146000 | 146100 | 146100 | 146000 | 39 |
| 590 | 20240103 | 091700 | 112043500 | 146100 | 146100 | 146100 | 146100 | 4 |
| 591 | 20240103 | 091600 | 111459100 | 146000 | 146000 | 146000 | 146000 | 89 |
| 592 | 20240103 | 091500 | 98465100 | 146100 | 146000 | 146100 | 146000 | 15 |
| 593 | 20240103 | 091400 | 96274800 | 146100 | 146500 | 146500 | 146100 | 108 |
| 594 | 20240103 | 091300 | 80459600 | 146600 | 146600 | 146600 | 146600 | 0 |
| 595 | 20240103 | 091200 | 80459600 | 146600 | 146800 | 146800 | 146600 | 283 |
| 596 | 20240103 | 091100 | 38945400 | 146700 | 146800 | 146800 | 146700 | 34 |
| 597 | 20240103 | 091000 | 33956500 | 146800 | 146800 | 146800 | 146800 | 18 |
| 598 | 20240103 | 090900 | 31314100 | 146700 | 146800 | 146800 | 146600 | 55 |
| 599 | 20240103 | 090800 | 23248900 | 146700 | 146800 | 146800 | 146700 | 5 |
| 600 | 20240103 | 090700 | 22515200 | 146800 | 146800 | 146800 | 146800 | 9 |
| 601 | 20240103 | 090600 | 21194000 | 146800 | 147000 | 147000 | 146100 | 7 |
| 602 | 20240103 | 090500 | 20167900 | 147000 | 146800 | 147000 | 146100 | 37 |
| 603 | 20240103 | 090400 | 14744600 | 146900 | 146900 | 146900 | 146900 | 4 |
| 604 | 20240103 | 090300 | 14157000 | 146900 | 145900 | 147000 | 145900 | 56 |
| 605 | 20240103 | 090200 | 5974300 | 145900 | 145700 | 145900 | 145700 | 3 |
| 606 | 20240103 | 090100 | 5536800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 607 | 20240103 | 090000 | 5536800 | 145700 | 145700 | 145900 | 145700 | 38 |