33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 191500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 3 | 20240105 | 191400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 4 | 20240105 | 191300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 5 | 20240105 | 191200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 6 | 20240105 | 191100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 7 | 20240105 | 191000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 8 | 20240105 | 190900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 9 | 20240105 | 190800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 10 | 20240105 | 190700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 11 | 20240105 | 190600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 12 | 20240105 | 190500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 13 | 20240105 | 190400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 14 | 20240105 | 190300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 15 | 20240105 | 190200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 16 | 20240105 | 190100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 17 | 20240105 | 190000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 18 | 20240105 | 185900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 19 | 20240105 | 185800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 20 | 20240105 | 185700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 21 | 20240105 | 185600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 22 | 20240105 | 185500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 23 | 20240105 | 185400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 24 | 20240105 | 185300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 25 | 20240105 | 185200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 26 | 20240105 | 185100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 27 | 20240105 | 185000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 28 | 20240105 | 184900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 29 | 20240105 | 184800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 30 | 20240105 | 184700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 31 | 20240105 | 184600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 32 | 20240105 | 184500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 33 | 20240105 | 184400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 34 | 20240105 | 184300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 35 | 20240105 | 184200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 36 | 20240105 | 184100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 37 | 20240105 | 184000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 38 | 20240105 | 183900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 39 | 20240105 | 183800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 40 | 20240105 | 183700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 41 | 20240105 | 183600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 42 | 20240105 | 183500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 43 | 20240105 | 183400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 44 | 20240105 | 183300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 45 | 20240105 | 183200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 46 | 20240105 | 183100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 47 | 20240105 | 183000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 48 | 20240105 | 182900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 49 | 20240105 | 182800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 50 | 20240105 | 182700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 51 | 20240105 | 182600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 52 | 20240105 | 182500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 53 | 20240105 | 182400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 54 | 20240105 | 182300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 55 | 20240105 | 182200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 56 | 20240105 | 182100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 57 | 20240105 | 182000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 58 | 20240105 | 181900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 59 | 20240105 | 181800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 60 | 20240105 | 181700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 61 | 20240105 | 181600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 62 | 20240105 | 181500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 63 | 20240105 | 181400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 64 | 20240105 | 181300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 65 | 20240105 | 181200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 66 | 20240105 | 181100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 67 | 20240105 | 181000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 68 | 20240105 | 180900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 69 | 20240105 | 180800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 70 | 20240105 | 180700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 71 | 20240105 | 180600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 72 | 20240105 | 180500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 73 | 20240105 | 180400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 74 | 20240105 | 180300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 75 | 20240105 | 180200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 76 | 20240105 | 180100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 77 | 20240105 | 180000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 78 | 20240105 | 175900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 79 | 20240105 | 175800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 80 | 20240105 | 175700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 81 | 20240105 | 175600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 82 | 20240105 | 175500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 83 | 20240105 | 175400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 84 | 20240105 | 175300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 85 | 20240105 | 175200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 86 | 20240105 | 175100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 87 | 20240105 | 175000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 88 | 20240105 | 174900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 89 | 20240105 | 174800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 90 | 20240105 | 174700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 91 | 20240105 | 174600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 92 | 20240105 | 174500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 93 | 20240105 | 174400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 94 | 20240105 | 174300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 95 | 20240105 | 174200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 96 | 20240105 | 174100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 97 | 20240105 | 174000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 98 | 20240105 | 173900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 99 | 20240105 | 173800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 100 | 20240105 | 173700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 101 | 20240105 | 173600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 102 | 20240105 | 173500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 103 | 20240105 | 173400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 104 | 20240105 | 173300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 105 | 20240105 | 173200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 106 | 20240105 | 173100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 107 | 20240105 | 173000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 108 | 20240105 | 172900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 109 | 20240105 | 172800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 110 | 20240105 | 172700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 111 | 20240105 | 172600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 112 | 20240105 | 172500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 113 | 20240105 | 172400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 114 | 20240105 | 172300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 115 | 20240105 | 172200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 116 | 20240105 | 172100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 117 | 20240105 | 172000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 118 | 20240105 | 171900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 119 | 20240105 | 171800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 120 | 20240105 | 171700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 121 | 20240105 | 171600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 122 | 20240105 | 171500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 123 | 20240105 | 171400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 124 | 20240105 | 171300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 125 | 20240105 | 171200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 126 | 20240105 | 171100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 127 | 20240105 | 171000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 128 | 20240105 | 170900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 129 | 20240105 | 170800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 130 | 20240105 | 170700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 131 | 20240105 | 170600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 132 | 20240105 | 170500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 133 | 20240105 | 170400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 134 | 20240105 | 170300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 135 | 20240105 | 170200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 136 | 20240105 | 170100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 137 | 20240105 | 170000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 138 | 20240105 | 165900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 139 | 20240105 | 165800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 140 | 20240105 | 165700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 141 | 20240105 | 165600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 142 | 20240105 | 165500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 143 | 20240105 | 165400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 144 | 20240105 | 165300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 145 | 20240105 | 165200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 146 | 20240105 | 165100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 147 | 20240105 | 165000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 148 | 20240105 | 164900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 149 | 20240105 | 164800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 150 | 20240105 | 164700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 151 | 20240105 | 164600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 152 | 20240105 | 164500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 153 | 20240105 | 164400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 154 | 20240105 | 164300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 155 | 20240105 | 164200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 156 | 20240105 | 164100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 157 | 20240105 | 164000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 158 | 20240105 | 163900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 159 | 20240105 | 163800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 160 | 20240105 | 163700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 161 | 20240105 | 163600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 162 | 20240105 | 163500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 163 | 20240105 | 163400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 164 | 20240105 | 163300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 165 | 20240105 | 163200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 166 | 20240105 | 163100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 167 | 20240105 | 163000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 168 | 20240105 | 162900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 169 | 20240105 | 162800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 170 | 20240105 | 162700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 171 | 20240105 | 162600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 172 | 20240105 | 162500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 173 | 20240105 | 162400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 174 | 20240105 | 162300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 175 | 20240105 | 162200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 176 | 20240105 | 162100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 177 | 20240105 | 162000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 178 | 20240105 | 161900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 179 | 20240105 | 161800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 180 | 20240105 | 161700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 181 | 20240105 | 161600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 182 | 20240105 | 161500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 183 | 20240105 | 161400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 184 | 20240105 | 161300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 185 | 20240105 | 161200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 186 | 20240105 | 161100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 187 | 20240105 | 161000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 188 | 20240105 | 160900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 189 | 20240105 | 160800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 190 | 20240105 | 160700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 191 | 20240105 | 160600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 192 | 20240105 | 160500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 193 | 20240105 | 160400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 194 | 20240105 | 160300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 195 | 20240105 | 160200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 196 | 20240105 | 160100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 197 | 20240105 | 160000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 198 | 20240105 | 155900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 199 | 20240105 | 155800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 200 | 20240105 | 155700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 201 | 20240105 | 155600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 202 | 20240105 | 155500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 203 | 20240105 | 155400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 204 | 20240105 | 155300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 205 | 20240105 | 155200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 206 | 20240105 | 155100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 207 | 20240105 | 155000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 208 | 20240105 | 154900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 209 | 20240105 | 154800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 210 | 20240105 | 154700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 211 | 20240105 | 154600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 212 | 20240105 | 154500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 213 | 20240105 | 154400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 214 | 20240105 | 154300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 215 | 20240105 | 154200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 216 | 20240105 | 154100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 217 | 20240105 | 154000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 218 | 20240105 | 153900 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 219 | 20240105 | 153800 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 220 | 20240105 | 153700 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 221 | 20240105 | 153600 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 222 | 20240105 | 153500 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 223 | 20240105 | 153400 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 224 | 20240105 | 153300 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 225 | 20240105 | 153200 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 226 | 20240105 | 153100 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 227 | 20240105 | 153000 | 10439064400 | 65500 | 65500 | 65500 | 65500 | 14645 |
| 228 | 20240105 | 152900 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 229 | 20240105 | 152800 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 230 | 20240105 | 152700 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 231 | 20240105 | 152600 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 232 | 20240105 | 152500 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 233 | 20240105 | 152400 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 234 | 20240105 | 152300 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 235 | 20240105 | 152200 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 236 | 20240105 | 152100 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 237 | 20240105 | 152000 | 9479816900 | 65400 | 65400 | 65400 | 65400 | 0 |
| 238 | 20240105 | 151900 | 9479816900 | 65400 | 65300 | 65400 | 65200 | 546 |
| 239 | 20240105 | 151800 | 9444174100 | 65400 | 65200 | 65400 | 65200 | 756 |
| 240 | 20240105 | 151700 | 9394800900 | 65300 | 65400 | 65400 | 65200 | 3280 |
| 241 | 20240105 | 151600 | 9180507900 | 65300 | 65400 | 65400 | 65300 | 659 |
| 242 | 20240105 | 151500 | 9137462300 | 65300 | 65300 | 65400 | 65300 | 429 |
| 243 | 20240105 | 151400 | 9109435700 | 65400 | 65400 | 65400 | 65300 | 354 |
| 244 | 20240105 | 151300 | 9086315300 | 65400 | 65400 | 65400 | 65300 | 130 |
| 245 | 20240105 | 151200 | 9077823800 | 65400 | 65300 | 65400 | 65300 | 79 |
| 246 | 20240105 | 151100 | 9072661000 | 65400 | 65300 | 65400 | 65300 | 239 |
| 247 | 20240105 | 151000 | 9057052000 | 65400 | 65300 | 65400 | 65300 | 197 |
| 248 | 20240105 | 150900 | 9044184400 | 65400 | 65300 | 65400 | 65300 | 495 |
| 249 | 20240105 | 150800 | 9011827300 | 65300 | 65300 | 65400 | 65300 | 251 |
| 250 | 20240105 | 150700 | 8995434700 | 65300 | 65400 | 65400 | 65300 | 68 |
| 251 | 20240105 | 150600 | 8990991100 | 65400 | 65300 | 65400 | 65300 | 153 |
| 252 | 20240105 | 150500 | 8980996400 | 65400 | 65400 | 65400 | 65300 | 126 |
| 253 | 20240105 | 150400 | 8972767000 | 65400 | 65300 | 65400 | 65300 | 121 |
| 254 | 20240105 | 150300 | 8964864300 | 65300 | 65300 | 65400 | 65300 | 160 |
| 255 | 20240105 | 150200 | 8954415600 | 65300 | 65300 | 65400 | 65300 | 168 |
| 256 | 20240105 | 150100 | 8943440900 | 65300 | 65300 | 65400 | 65300 | 283 |
| 257 | 20240105 | 150000 | 8924956900 | 65400 | 65300 | 65400 | 65300 | 176 |
| 258 | 20240105 | 145900 | 8913458100 | 65300 | 65400 | 65500 | 65300 | 223 |
| 259 | 20240105 | 145800 | 8898881000 | 65400 | 65400 | 65500 | 65400 | 197 |
| 260 | 20240105 | 145700 | 8885995100 | 65500 | 65300 | 65500 | 65200 | 1573 |
| 261 | 20240105 | 145600 | 8783256300 | 65200 | 65300 | 65300 | 65200 | 283 |
| 262 | 20240105 | 145500 | 8764802000 | 65300 | 65200 | 65300 | 65200 | 325 |
| 263 | 20240105 | 145400 | 8743592300 | 65300 | 65300 | 65300 | 65200 | 95 |
| 264 | 20240105 | 145300 | 8737391500 | 65300 | 65300 | 65300 | 65200 | 198 |
| 265 | 20240105 | 145200 | 8724471600 | 65200 | 65300 | 65300 | 65200 | 247 |
| 266 | 20240105 | 145100 | 8708362800 | 65300 | 65300 | 65300 | 65200 | 61 |
| 267 | 20240105 | 145000 | 8704382500 | 65300 | 65200 | 65300 | 65200 | 1562 |
| 268 | 20240105 | 144900 | 8602401300 | 65300 | 65200 | 65300 | 65200 | 144 |
| 269 | 20240105 | 144800 | 8593009800 | 65200 | 65300 | 65300 | 65200 | 171 |
| 270 | 20240105 | 144700 | 8581857700 | 65200 | 65200 | 65300 | 65200 | 207 |
| 271 | 20240105 | 144600 | 8568359300 | 65300 | 65200 | 65300 | 65200 | 174 |
| 272 | 20240105 | 144500 | 8557009300 | 65200 | 65300 | 65300 | 65200 | 151 |
| 273 | 20240105 | 144400 | 8547161500 | 65200 | 65300 | 65300 | 65200 | 221 |
| 274 | 20240105 | 144300 | 8532749600 | 65300 | 65200 | 65300 | 65200 | 3248 |
| 275 | 20240105 | 144200 | 8320976900 | 65300 | 65300 | 65300 | 65200 | 161 |
| 276 | 20240105 | 144100 | 8310472600 | 65300 | 65300 | 65300 | 65200 | 204 |
| 277 | 20240105 | 144000 | 8297164100 | 65300 | 65300 | 65300 | 65200 | 282 |
| 278 | 20240105 | 143900 | 8278761800 | 65300 | 65200 | 65300 | 65200 | 222 |
| 279 | 20240105 | 143800 | 8264285000 | 65300 | 65300 | 65300 | 65200 | 244 |
| 280 | 20240105 | 143700 | 8248370900 | 65300 | 65300 | 65300 | 65200 | 190 |
| 281 | 20240105 | 143600 | 8235977300 | 65300 | 65200 | 65300 | 65200 | 98 |
| 282 | 20240105 | 143500 | 8229585700 | 65300 | 65200 | 65300 | 65200 | 125 |
| 283 | 20240105 | 143400 | 8221432600 | 65300 | 65200 | 65300 | 65200 | 79 |
| 284 | 20240105 | 143300 | 8216279400 | 65300 | 65300 | 65300 | 65200 | 57 |
| 285 | 20240105 | 143200 | 8212558200 | 65200 | 65300 | 65300 | 65200 | 165 |
| 286 | 20240105 | 143100 | 8201794700 | 65300 | 65300 | 65300 | 65200 | 119 |
| 287 | 20240105 | 143000 | 8194031000 | 65200 | 65200 | 65300 | 65200 | 479 |
| 288 | 20240105 | 142900 | 8162760200 | 65300 | 65300 | 65300 | 65200 | 811 |
| 289 | 20240105 | 142800 | 8109811800 | 65300 | 65300 | 65300 | 65200 | 257 |
| 290 | 20240105 | 142700 | 8093052900 | 65300 | 65300 | 65300 | 65200 | 134 |
| 291 | 20240105 | 142600 | 8084313900 | 65200 | 65300 | 65300 | 65200 | 216 |
| 292 | 20240105 | 142500 | 8070224900 | 65300 | 65200 | 65300 | 65200 | 176 |
| 293 | 20240105 | 142400 | 8058740800 | 65300 | 65300 | 65300 | 65200 | 38 |
| 294 | 20240105 | 142300 | 8056260500 | 65200 | 65300 | 65300 | 65200 | 193 |
| 295 | 20240105 | 142200 | 8043675900 | 65300 | 65200 | 65300 | 65200 | 129 |
| 296 | 20240105 | 142100 | 8035260500 | 65300 | 65300 | 65300 | 65200 | 357 |
| 297 | 20240105 | 142000 | 8011949300 | 65300 | 65200 | 65300 | 65200 | 296 |
| 298 | 20240105 | 141900 | 7992633300 | 65200 | 65200 | 65300 | 65200 | 367 |
| 299 | 20240105 | 141800 | 7968672100 | 65300 | 65300 | 65300 | 65200 | 232 |
| 300 | 20240105 | 141700 | 7953524200 | 65300 | 65200 | 65300 | 65200 | 345 |
| 301 | 20240105 | 141600 | 7931018500 | 65200 | 65200 | 65300 | 65200 | 241 |
| 302 | 20240105 | 141500 | 7915303800 | 65200 | 65200 | 65300 | 65200 | 27 |
| 303 | 20240105 | 141400 | 7913542900 | 65300 | 65200 | 65300 | 65200 | 130 |
| 304 | 20240105 | 141300 | 7905064900 | 65200 | 65300 | 65300 | 65200 | 89 |
| 305 | 20240105 | 141200 | 7899253700 | 65300 | 65300 | 65400 | 65300 | 99 |
| 306 | 20240105 | 141100 | 7892787700 | 65300 | 65400 | 65400 | 65300 | 176 |
| 307 | 20240105 | 141000 | 7881293800 | 65400 | 65300 | 65400 | 65300 | 26 |
| 308 | 20240105 | 140900 | 7879595800 | 65300 | 65300 | 65400 | 65300 | 146 |
| 309 | 20240105 | 140800 | 7870060500 | 65300 | 65300 | 65300 | 65200 | 1087 |
| 310 | 20240105 | 140700 | 7799092300 | 65200 | 65300 | 65300 | 65200 | 135 |
| 311 | 20240105 | 140600 | 7790286600 | 65200 | 65200 | 65300 | 65200 | 46 |
| 312 | 20240105 | 140500 | 7787286800 | 65200 | 65300 | 65300 | 65200 | 171 |
| 313 | 20240105 | 140400 | 7776132900 | 65200 | 65200 | 65300 | 65200 | 312 |
| 314 | 20240105 | 140300 | 7755762600 | 65200 | 65200 | 65300 | 65200 | 156 |
| 315 | 20240105 | 140200 | 7745581600 | 65200 | 65300 | 65300 | 65200 | 38 |
| 316 | 20240105 | 140100 | 7743102800 | 65200 | 65300 | 65300 | 65200 | 74 |
| 317 | 20240105 | 140000 | 7738275500 | 65300 | 65300 | 65400 | 65200 | 1122 |
| 318 | 20240105 | 135900 | 7665010800 | 65300 | 65400 | 65400 | 65200 | 1659 |
| 319 | 20240105 | 135800 | 7556678600 | 65400 | 65300 | 65400 | 65300 | 79 |
| 320 | 20240105 | 135700 | 7551518800 | 65400 | 65400 | 65400 | 65300 | 101 |
| 321 | 20240105 | 135600 | 7544916700 | 65300 | 65400 | 65400 | 65300 | 19 |
| 322 | 20240105 | 135500 | 7543675800 | 65300 | 65300 | 65400 | 65300 | 23 |
| 323 | 20240105 | 135400 | 7542173800 | 65300 | 65400 | 65400 | 65300 | 60 |
| 324 | 20240105 | 135300 | 7538254500 | 65300 | 65300 | 65300 | 65300 | 50 |
| 325 | 20240105 | 135200 | 7534989500 | 65300 | 65300 | 65400 | 65300 | 2136 |
| 326 | 20240105 | 135100 | 7395501600 | 65200 | 65200 | 65300 | 65200 | 44 |
| 327 | 20240105 | 135000 | 7392632300 | 65200 | 65300 | 65300 | 65200 | 139 |
| 328 | 20240105 | 134900 | 7383569200 | 65200 | 65200 | 65300 | 65100 | 3758 |
| 329 | 20240105 | 134800 | 7138554100 | 65200 | 65200 | 65300 | 65200 | 134 |
| 330 | 20240105 | 134700 | 7129816900 | 65200 | 65400 | 65400 | 65200 | 4238 |
| 331 | 20240105 | 134600 | 6853098100 | 65400 | 65400 | 65400 | 65300 | 198 |
| 332 | 20240105 | 134500 | 6840168400 | 65400 | 65300 | 65400 | 65300 | 209 |
| 333 | 20240105 | 134400 | 6826502400 | 65400 | 65300 | 65400 | 65300 | 106 |
| 334 | 20240105 | 134300 | 6819579000 | 65400 | 65400 | 65500 | 65300 | 2721 |
| 335 | 20240105 | 134200 | 6641653200 | 65400 | 65500 | 65500 | 65400 | 115 |
| 336 | 20240105 | 134100 | 6634130900 | 65400 | 65400 | 65500 | 65400 | 130 |
| 337 | 20240105 | 134000 | 6625626800 | 65400 | 65400 | 65400 | 65400 | 192 |
| 338 | 20240105 | 133900 | 6613070000 | 65400 | 65400 | 65500 | 65400 | 147 |
| 339 | 20240105 | 133800 | 6603455600 | 65400 | 65400 | 65500 | 65400 | 383 |
| 340 | 20240105 | 133700 | 6578406900 | 65400 | 65400 | 65500 | 65400 | 434 |
| 341 | 20240105 | 133600 | 6550022300 | 65400 | 65600 | 65600 | 65400 | 6809 |
| 342 | 20240105 | 133500 | 6104154600 | 65600 | 65600 | 65600 | 65500 | 249 |
| 343 | 20240105 | 133400 | 6087832600 | 65500 | 65600 | 65600 | 65500 | 71 |
| 344 | 20240105 | 133300 | 6083179600 | 65500 | 65600 | 65600 | 65500 | 140 |
| 345 | 20240105 | 133200 | 6074004900 | 65600 | 65600 | 65600 | 65500 | 109 |
| 346 | 20240105 | 133100 | 6066859700 | 65500 | 65600 | 65600 | 65500 | 122 |
| 347 | 20240105 | 133000 | 6058866500 | 65500 | 65600 | 65600 | 65500 | 42 |
| 348 | 20240105 | 132900 | 6056113400 | 65500 | 65500 | 65600 | 65500 | 151 |
| 349 | 20240105 | 132800 | 6046220300 | 65500 | 65600 | 65600 | 65500 | 61 |
| 350 | 20240105 | 132700 | 6042224100 | 65500 | 65600 | 65600 | 65500 | 158 |
| 351 | 20240105 | 132600 | 6031873800 | 65500 | 65600 | 65600 | 65500 | 389 |
| 352 | 20240105 | 132500 | 6006388200 | 65500 | 65600 | 65600 | 65500 | 106 |
| 353 | 20240105 | 132400 | 5999443900 | 65500 | 65500 | 65600 | 65500 | 51 |
| 354 | 20240105 | 132300 | 5996102600 | 65500 | 65500 | 65600 | 65500 | 162 |
| 355 | 20240105 | 132200 | 5985491400 | 65500 | 65500 | 65600 | 65500 | 14 |
| 356 | 20240105 | 132100 | 5984574200 | 65500 | 65500 | 65600 | 65500 | 113 |
| 357 | 20240105 | 132000 | 5977172200 | 65500 | 65500 | 65600 | 65500 | 112 |
| 358 | 20240105 | 131900 | 5969835100 | 65500 | 65500 | 65600 | 65500 | 594 |
| 359 | 20240105 | 131800 | 5930920300 | 65500 | 65500 | 65600 | 65500 | 438 |
| 360 | 20240105 | 131700 | 5902230900 | 65500 | 65500 | 65600 | 65500 | 1150 |
| 361 | 20240105 | 131600 | 5826905200 | 65500 | 65600 | 65600 | 65500 | 164 |
| 362 | 20240105 | 131500 | 5816162900 | 65600 | 65500 | 65600 | 65500 | 76 |
| 363 | 20240105 | 131400 | 5811180400 | 65500 | 65500 | 65600 | 65500 | 72 |
| 364 | 20240105 | 131300 | 5806463300 | 65600 | 65600 | 65600 | 65500 | 179 |
| 365 | 20240105 | 131200 | 5794728000 | 65500 | 65600 | 65700 | 65500 | 3047 |
| 366 | 20240105 | 131100 | 5594845900 | 65600 | 65700 | 65700 | 65500 | 6254 |
| 367 | 20240105 | 131000 | 5184586700 | 65700 | 65700 | 65700 | 65600 | 219 |
| 368 | 20240105 | 130900 | 5170206500 | 65700 | 65700 | 65700 | 65600 | 179 |
| 369 | 20240105 | 130800 | 5158447000 | 65700 | 65700 | 65700 | 65600 | 4778 |
| 370 | 20240105 | 130700 | 4844604800 | 65700 | 65800 | 65900 | 65600 | 10910 |
| 371 | 20240105 | 130600 | 4127614900 | 65800 | 65800 | 65900 | 65800 | 239 |
| 372 | 20240105 | 130500 | 4111887800 | 65900 | 65900 | 65900 | 65800 | 115 |
| 373 | 20240105 | 130400 | 4104315800 | 65900 | 65800 | 65900 | 65800 | 68 |
| 374 | 20240105 | 130300 | 4099840800 | 65900 | 65800 | 65900 | 65800 | 168 |
| 375 | 20240105 | 130200 | 4088775500 | 65800 | 65800 | 65900 | 65800 | 115 |
| 376 | 20240105 | 130100 | 4081207700 | 65900 | 65800 | 65900 | 65800 | 44 |
| 377 | 20240105 | 130000 | 4078312200 | 65800 | 65800 | 65900 | 65800 | 179 |
| 378 | 20240105 | 125900 | 4066532400 | 65800 | 65800 | 65800 | 65800 | 40 |
| 379 | 20240105 | 125800 | 4063900400 | 65800 | 65900 | 65900 | 65800 | 221 |
| 380 | 20240105 | 125700 | 4049358300 | 65900 | 65900 | 65900 | 65800 | 40 |
| 381 | 20240105 | 125600 | 4046724200 | 65800 | 65900 | 65900 | 65800 | 77 |
| 382 | 20240105 | 125500 | 4041655600 | 65900 | 65800 | 65900 | 65800 | 1329 |
| 383 | 20240105 | 125400 | 3954207000 | 65900 | 65900 | 65900 | 65800 | 45 |
| 384 | 20240105 | 125300 | 3951243300 | 65800 | 65800 | 65900 | 65800 | 55 |
| 385 | 20240105 | 125200 | 3947623900 | 65800 | 65800 | 65800 | 65800 | 90 |
| 386 | 20240105 | 125100 | 3941701900 | 65800 | 65800 | 65900 | 65800 | 139 |
| 387 | 20240105 | 125000 | 3932545200 | 65800 | 65800 | 65800 | 65800 | 228 |
| 388 | 20240105 | 124900 | 3917542800 | 65800 | 65800 | 65900 | 65800 | 124 |
| 389 | 20240105 | 124800 | 3909383400 | 65900 | 65800 | 65900 | 65800 | 83 |
| 390 | 20240105 | 124700 | 3903920600 | 65800 | 65800 | 65900 | 65800 | 73 |
| 391 | 20240105 | 124600 | 3899117100 | 65800 | 65800 | 65800 | 65800 | 29 |
| 392 | 20240105 | 124500 | 3897208900 | 65800 | 65900 | 65900 | 65800 | 43 |
| 393 | 20240105 | 124400 | 3894379200 | 65900 | 65800 | 65900 | 65800 | 172 |
| 394 | 20240105 | 124300 | 3883053100 | 65800 | 65800 | 65800 | 65800 | 10 |
| 395 | 20240105 | 124200 | 3882395100 | 65800 | 65900 | 65900 | 65800 | 32 |
| 396 | 20240105 | 124100 | 3880287100 | 65900 | 65800 | 65900 | 65800 | 129 |
| 397 | 20240105 | 124000 | 3871798800 | 65800 | 65800 | 65900 | 65800 | 90 |
| 398 | 20240105 | 123900 | 3865876700 | 65800 | 65900 | 65900 | 65800 | 270 |
| 399 | 20240105 | 123800 | 3848090400 | 65800 | 65900 | 65900 | 65800 | 168 |
| 400 | 20240105 | 123700 | 3837035400 | 65800 | 65800 | 65800 | 65800 | 148 |
| 401 | 20240105 | 123600 | 3827297000 | 65900 | 65800 | 65900 | 65800 | 9 |
| 402 | 20240105 | 123500 | 3826704200 | 65900 | 65900 | 65900 | 65800 | 1029 |
| 403 | 20240105 | 123400 | 3758900000 | 66000 | 65900 | 66000 | 65900 | 104 |
| 404 | 20240105 | 123300 | 3752045800 | 65900 | 65900 | 66000 | 65900 | 40 |
| 405 | 20240105 | 123200 | 3749408200 | 65900 | 66000 | 66000 | 65900 | 14 |
| 406 | 20240105 | 123100 | 3748485500 | 65900 | 65900 | 66000 | 65900 | 267 |
| 407 | 20240105 | 123000 | 3730890000 | 65900 | 65900 | 66000 | 65900 | 62 |
| 408 | 20240105 | 122900 | 3726803300 | 65900 | 65900 | 66000 | 65900 | 34 |
| 409 | 20240105 | 122800 | 3724562600 | 65900 | 65900 | 65900 | 65900 | 25 |
| 410 | 20240105 | 122700 | 3722915100 | 65900 | 66000 | 66000 | 65900 | 91 |
| 411 | 20240105 | 122600 | 3716917800 | 65900 | 65900 | 65900 | 65900 | 26 |
| 412 | 20240105 | 122500 | 3715204400 | 65900 | 66000 | 66000 | 65900 | 19 |
| 413 | 20240105 | 122400 | 3713952000 | 65900 | 66000 | 66000 | 65900 | 105 |
| 414 | 20240105 | 122300 | 3707031900 | 66000 | 65900 | 66000 | 65900 | 231 |
| 415 | 20240105 | 122200 | 3691808400 | 66000 | 66000 | 66000 | 65900 | 97 |
| 416 | 20240105 | 122100 | 3685415500 | 65900 | 66000 | 66000 | 65900 | 30 |
| 417 | 20240105 | 122000 | 3683435700 | 66000 | 65900 | 66000 | 65900 | 84 |
| 418 | 20240105 | 121900 | 3677899500 | 65900 | 65900 | 66000 | 65900 | 62 |
| 419 | 20240105 | 121800 | 3673811500 | 66000 | 66000 | 66000 | 65900 | 72 |
| 420 | 20240105 | 121700 | 3669065700 | 66000 | 66000 | 66000 | 65900 | 84 |
| 421 | 20240105 | 121600 | 3663528400 | 66000 | 66000 | 66000 | 65900 | 105 |
| 422 | 20240105 | 121500 | 3656608200 | 66000 | 65900 | 66000 | 65900 | 28 |
| 423 | 20240105 | 121400 | 3654762300 | 66000 | 66000 | 66000 | 65900 | 78 |
| 424 | 20240105 | 121300 | 3649621300 | 66000 | 65900 | 66000 | 65900 | 30 |
| 425 | 20240105 | 121200 | 3647642900 | 66000 | 66000 | 66000 | 65900 | 40 |
| 426 | 20240105 | 121100 | 3645005100 | 65900 | 66000 | 66000 | 65900 | 38 |
| 427 | 20240105 | 121000 | 3642499100 | 65900 | 66000 | 66000 | 65900 | 68 |
| 428 | 20240105 | 120900 | 3638017500 | 65900 | 65900 | 66000 | 65900 | 72 |
| 429 | 20240105 | 120800 | 3633270800 | 66000 | 65900 | 66000 | 65900 | 136 |
| 430 | 20240105 | 120700 | 3624302900 | 66000 | 66000 | 66000 | 65900 | 10 |
| 431 | 20240105 | 120600 | 3623643600 | 65900 | 66000 | 66000 | 65900 | 21 |
| 432 | 20240105 | 120500 | 3622259300 | 66000 | 65900 | 66000 | 65900 | 84 |
| 433 | 20240105 | 120400 | 3616723600 | 65900 | 65900 | 66000 | 65900 | 31 |
| 434 | 20240105 | 120300 | 3614680600 | 65900 | 66000 | 66000 | 65900 | 13 |
| 435 | 20240105 | 120200 | 3613823500 | 66000 | 66000 | 66000 | 65900 | 9 |
| 436 | 20240105 | 120100 | 3613230100 | 65900 | 65900 | 65900 | 65900 | 31 |
| 437 | 20240105 | 120000 | 3611187200 | 65900 | 66000 | 66000 | 65900 | 73 |
| 438 | 20240105 | 115900 | 3606372300 | 65900 | 65900 | 66000 | 65900 | 21 |
| 439 | 20240105 | 115800 | 3604988200 | 66000 | 66000 | 66000 | 65900 | 62 |
| 440 | 20240105 | 115700 | 3600898500 | 65900 | 65900 | 66000 | 65900 | 57 |
| 441 | 20240105 | 115600 | 3597141000 | 66000 | 66000 | 66000 | 66000 | 89 |
| 442 | 20240105 | 115500 | 3591267000 | 65900 | 66000 | 66000 | 65900 | 15 |
| 443 | 20240105 | 115400 | 3590277700 | 65900 | 65900 | 66000 | 65900 | 854 |
| 444 | 20240105 | 115300 | 3533995100 | 65800 | 65800 | 65900 | 65800 | 373 |
| 445 | 20240105 | 115200 | 3509444800 | 65800 | 65800 | 65900 | 65800 | 104 |
| 446 | 20240105 | 115100 | 3502597300 | 65900 | 65800 | 65900 | 65800 | 32 |
| 447 | 20240105 | 115000 | 3500490100 | 65800 | 65800 | 65900 | 65800 | 105 |
| 448 | 20240105 | 114900 | 3493577200 | 65800 | 65900 | 65900 | 65800 | 1307 |
| 449 | 20240105 | 114800 | 3407452900 | 66000 | 65900 | 66000 | 65900 | 52 |
| 450 | 20240105 | 114700 | 3404021600 | 65900 | 65900 | 66000 | 65900 | 94 |
| 451 | 20240105 | 114600 | 3397826200 | 65900 | 66000 | 66000 | 65900 | 180 |
| 452 | 20240105 | 114500 | 3385959300 | 65900 | 65900 | 66000 | 65900 | 14 |
| 453 | 20240105 | 114400 | 3385035500 | 65900 | 66000 | 66000 | 65900 | 56 |
| 454 | 20240105 | 114300 | 3381341900 | 66000 | 65900 | 66000 | 65900 | 47 |
| 455 | 20240105 | 114200 | 3378243800 | 65900 | 66000 | 66000 | 65900 | 62 |
| 456 | 20240105 | 114100 | 3374152500 | 66000 | 65900 | 66000 | 65900 | 74 |
| 457 | 20240105 | 114000 | 3369270100 | 66000 | 65900 | 66000 | 65900 | 228 |
| 458 | 20240105 | 113900 | 3354230700 | 65900 | 65900 | 66000 | 65900 | 26 |
| 459 | 20240105 | 113800 | 3352517000 | 66000 | 65900 | 66000 | 65900 | 49 |
| 460 | 20240105 | 113700 | 3349284100 | 66000 | 66000 | 66000 | 65900 | 43 |
| 461 | 20240105 | 113600 | 3346446600 | 66000 | 66000 | 66000 | 65900 | 120 |
| 462 | 20240105 | 113500 | 3338529400 | 65900 | 65900 | 66000 | 65900 | 85 |
| 463 | 20240105 | 113400 | 3332927100 | 66000 | 66000 | 66000 | 65900 | 43 |
| 464 | 20240105 | 113300 | 3330090100 | 66000 | 66000 | 66000 | 65900 | 30 |
| 465 | 20240105 | 113200 | 3328110900 | 66000 | 65900 | 66000 | 65900 | 68 |
| 466 | 20240105 | 113100 | 3323625800 | 65900 | 66000 | 66000 | 65900 | 98 |
| 467 | 20240105 | 113000 | 3317165400 | 66000 | 65900 | 66000 | 65900 | 97 |
| 468 | 20240105 | 112900 | 3310765100 | 65900 | 66000 | 66000 | 65900 | 39 |
| 469 | 20240105 | 112800 | 3308193500 | 66000 | 66000 | 66000 | 65900 | 626 |
| 470 | 20240105 | 112700 | 3266935600 | 66000 | 66000 | 66000 | 65900 | 51 |
| 471 | 20240105 | 112600 | 3263569700 | 66000 | 66000 | 66000 | 65900 | 19 |
| 472 | 20240105 | 112500 | 3262316300 | 65900 | 65900 | 66000 | 65900 | 94 |
| 473 | 20240105 | 112400 | 3256117200 | 66000 | 66000 | 66000 | 65900 | 36 |
| 474 | 20240105 | 112300 | 3253741900 | 66000 | 65900 | 66000 | 65900 | 38 |
| 475 | 20240105 | 112200 | 3251234200 | 65900 | 66000 | 66000 | 65900 | 674 |
| 476 | 20240105 | 112100 | 3206752000 | 66000 | 65900 | 66000 | 65900 | 185 |
| 477 | 20240105 | 112000 | 3194544900 | 66000 | 66000 | 66000 | 65900 | 1758 |
| 478 | 20240105 | 111900 | 3078573900 | 66000 | 66000 | 66000 | 65900 | 54 |
| 479 | 20240105 | 111800 | 3075010600 | 65900 | 66000 | 66000 | 65900 | 72 |
| 480 | 20240105 | 111700 | 3070264700 | 66000 | 66000 | 66000 | 65900 | 318 |
| 481 | 20240105 | 111600 | 3049277500 | 66000 | 66000 | 66000 | 65900 | 305 |
| 482 | 20240105 | 111500 | 3029147600 | 65900 | 66000 | 66000 | 65900 | 231 |
| 483 | 20240105 | 111400 | 3013904400 | 66000 | 66000 | 66000 | 65900 | 96 |
| 484 | 20240105 | 111300 | 3007570700 | 66000 | 66000 | 66000 | 65900 | 62 |
| 485 | 20240105 | 111200 | 3003480700 | 66000 | 65900 | 66000 | 65900 | 71 |
| 486 | 20240105 | 111100 | 2998796200 | 66000 | 66000 | 66000 | 65900 | 47 |
| 487 | 20240105 | 111000 | 2995694400 | 65900 | 65900 | 66000 | 65900 | 44 |
| 488 | 20240105 | 110900 | 2992793800 | 66000 | 65900 | 66000 | 65900 | 267 |
| 489 | 20240105 | 110800 | 2975172900 | 65900 | 66000 | 66000 | 65900 | 8 |
| 490 | 20240105 | 110700 | 2974645600 | 66000 | 66000 | 66000 | 65900 | 149 |
| 491 | 20240105 | 110600 | 2964814000 | 66000 | 66000 | 66000 | 65900 | 1504 |
| 492 | 20240105 | 110500 | 2865598000 | 66000 | 66000 | 66000 | 65900 | 1888 |
| 493 | 20240105 | 110400 | 2740996000 | 65900 | 65900 | 66000 | 65900 | 94 |
| 494 | 20240105 | 110300 | 2734800600 | 66000 | 65900 | 66000 | 65900 | 128 |
| 495 | 20240105 | 110200 | 2726361900 | 65900 | 66000 | 66000 | 65900 | 139 |
| 496 | 20240105 | 110100 | 2717198000 | 66000 | 65900 | 66000 | 65900 | 54 |
| 497 | 20240105 | 110000 | 2713635300 | 65900 | 65900 | 66000 | 65900 | 478 |
| 498 | 20240105 | 105900 | 2682097700 | 65900 | 65900 | 66000 | 65900 | 149 |
| 499 | 20240105 | 105800 | 2672274800 | 65900 | 65900 | 65900 | 65900 | 67 |
| 500 | 20240105 | 105700 | 2667859500 | 66000 | 65800 | 66000 | 65800 | 225 |
| 501 | 20240105 | 105600 | 2653045900 | 65800 | 65900 | 65900 | 65800 | 81 |
| 502 | 20240105 | 105500 | 2647712000 | 65900 | 65800 | 65900 | 65800 | 78 |
| 503 | 20240105 | 105400 | 2642578600 | 65900 | 65900 | 66000 | 65800 | 98 |
| 504 | 20240105 | 105300 | 2636124300 | 65800 | 65900 | 65900 | 65800 | 82 |
| 505 | 20240105 | 105200 | 2630721200 | 65900 | 65900 | 65900 | 65800 | 239 |
| 506 | 20240105 | 105100 | 2614980000 | 66000 | 65900 | 66000 | 65900 | 76 |
| 507 | 20240105 | 105000 | 2609970400 | 65900 | 66000 | 66000 | 65800 | 106 |
| 508 | 20240105 | 104900 | 2602982500 | 65800 | 65900 | 66000 | 65800 | 115 |
| 509 | 20240105 | 104800 | 2595408600 | 65900 | 66000 | 66000 | 65900 | 204 |
| 510 | 20240105 | 104700 | 2581960900 | 65900 | 65900 | 66000 | 65900 | 25 |
| 511 | 20240105 | 104600 | 2580312900 | 66000 | 65900 | 66000 | 65900 | 155 |
| 512 | 20240105 | 104500 | 2570094400 | 66000 | 65900 | 66000 | 65900 | 57 |
| 513 | 20240105 | 104400 | 2566336900 | 65900 | 65900 | 66000 | 65900 | 85 |
| 514 | 20240105 | 104300 | 2560735300 | 65800 | 65900 | 65900 | 65800 | 305 |
| 515 | 20240105 | 104200 | 2540643400 | 65900 | 65800 | 65900 | 65800 | 39 |
| 516 | 20240105 | 104100 | 2538073400 | 65900 | 65900 | 65900 | 65800 | 69 |
| 517 | 20240105 | 104000 | 2533529100 | 66000 | 66000 | 66000 | 65900 | 526 |
| 518 | 20240105 | 103900 | 2498863900 | 66000 | 66000 | 66000 | 65900 | 82 |
| 519 | 20240105 | 103800 | 2493458700 | 65900 | 65900 | 65900 | 65800 | 360 |
| 520 | 20240105 | 103700 | 2469737100 | 65900 | 65800 | 65900 | 65800 | 32 |
| 521 | 20240105 | 103600 | 2467631400 | 65900 | 65900 | 65900 | 65900 | 894 |
| 522 | 20240105 | 103500 | 2408716800 | 65800 | 65900 | 65900 | 65800 | 38 |
| 523 | 20240105 | 103400 | 2406213200 | 65800 | 65800 | 65900 | 65800 | 2138 |
| 524 | 20240105 | 103300 | 2265323400 | 65900 | 65800 | 65900 | 65800 | 42 |
| 525 | 20240105 | 103200 | 2262558900 | 65900 | 65800 | 65900 | 65800 | 49 |
| 526 | 20240105 | 103100 | 2259330700 | 65900 | 65900 | 65900 | 65800 | 39 |
| 527 | 20240105 | 103000 | 2256763200 | 65800 | 65800 | 65900 | 65800 | 156 |
| 528 | 20240105 | 102900 | 2246494500 | 65900 | 65800 | 65900 | 65800 | 39 |
| 529 | 20240105 | 102800 | 2243927500 | 65900 | 65900 | 65900 | 65800 | 111 |
| 530 | 20240105 | 102700 | 2236616800 | 65800 | 65800 | 65900 | 65800 | 69 |
| 531 | 20240105 | 102600 | 2232075800 | 65900 | 65900 | 65900 | 65800 | 310 |
| 532 | 20240105 | 102500 | 2211673800 | 65900 | 65800 | 65900 | 65700 | 1087 |
| 533 | 20240105 | 102400 | 2140149000 | 65800 | 65800 | 65800 | 65700 | 104 |
| 534 | 20240105 | 102300 | 2133312800 | 65800 | 65800 | 65800 | 65700 | 107 |
| 535 | 20240105 | 102200 | 2126276400 | 65800 | 65800 | 65800 | 65700 | 36 |
| 536 | 20240105 | 102100 | 2123907700 | 65800 | 65700 | 65800 | 65700 | 366 |
| 537 | 20240105 | 102000 | 2099832600 | 65800 | 65700 | 65800 | 65700 | 44 |
| 538 | 20240105 | 101900 | 2096940200 | 65700 | 65800 | 65800 | 65700 | 66 |
| 539 | 20240105 | 101800 | 2092599900 | 65800 | 65800 | 65800 | 65700 | 26 |
| 540 | 20240105 | 101700 | 2090890100 | 65700 | 65800 | 65800 | 65700 | 205 |
| 541 | 20240105 | 101600 | 2077401400 | 65800 | 65800 | 65900 | 65800 | 1606 |
| 542 | 20240105 | 101500 | 1971726400 | 65800 | 65800 | 65900 | 65800 | 58 |
| 543 | 20240105 | 101400 | 1967906200 | 65900 | 65800 | 65900 | 65800 | 46 |
| 544 | 20240105 | 101300 | 1964875600 | 65900 | 65800 | 65900 | 65800 | 72 |
| 545 | 20240105 | 101200 | 1960133200 | 65800 | 65800 | 65900 | 65800 | 50 |
| 546 | 20240105 | 101100 | 1956842400 | 65800 | 65900 | 65900 | 65800 | 1928 |
| 547 | 20240105 | 101000 | 1829979800 | 65900 | 65900 | 65900 | 65800 | 737 |
| 548 | 20240105 | 100900 | 1781484000 | 65900 | 65800 | 65900 | 65800 | 416 |
| 549 | 20240105 | 100800 | 1754107200 | 65800 | 65800 | 65900 | 65800 | 81 |
| 550 | 20240105 | 100700 | 1748776600 | 65800 | 65900 | 65900 | 65800 | 100 |
| 551 | 20240105 | 100600 | 1742192700 | 65800 | 65900 | 65900 | 65700 | 3526 |
| 552 | 20240105 | 100500 | 1510192400 | 65800 | 65800 | 65900 | 65800 | 184 |
| 553 | 20240105 | 100400 | 1498079000 | 65800 | 66000 | 66000 | 65800 | 69 |
| 554 | 20240105 | 100300 | 1493532300 | 65900 | 65900 | 66000 | 65900 | 549 |
| 555 | 20240105 | 100200 | 1457349200 | 65900 | 66000 | 66000 | 65900 | 91 |
| 556 | 20240105 | 100100 | 1451351600 | 65900 | 65900 | 66000 | 65900 | 705 |
| 557 | 20240105 | 100000 | 1404888400 | 66000 | 66000 | 66000 | 65900 | 108 |
| 558 | 20240105 | 095900 | 1397768000 | 66000 | 65900 | 66000 | 65900 | 82 |
| 559 | 20240105 | 095800 | 1392360200 | 65900 | 66000 | 66000 | 65900 | 101 |
| 560 | 20240105 | 095700 | 1385703200 | 65900 | 65900 | 66000 | 65900 | 55 |
| 561 | 20240105 | 095600 | 1382074300 | 66000 | 65900 | 66000 | 65900 | 235 |
| 562 | 20240105 | 095500 | 1366587500 | 66000 | 66000 | 66000 | 65900 | 355 |
| 563 | 20240105 | 095400 | 1343157600 | 66000 | 65900 | 66000 | 65900 | 102 |
| 564 | 20240105 | 095300 | 1336434900 | 66000 | 66000 | 66000 | 65900 | 49 |
| 565 | 20240105 | 095200 | 1333202100 | 65900 | 66000 | 66000 | 65900 | 59 |
| 566 | 20240105 | 095100 | 1329309700 | 65900 | 66000 | 66000 | 65900 | 28 |
| 567 | 20240105 | 095000 | 1327462100 | 65900 | 66000 | 66000 | 65900 | 121 |
| 568 | 20240105 | 094900 | 1319480800 | 66000 | 65900 | 66000 | 65900 | 47 |
| 569 | 20240105 | 094800 | 1316381800 | 65900 | 66000 | 66000 | 65900 | 221 |
| 570 | 20240105 | 094700 | 1301797900 | 65900 | 65900 | 66000 | 65900 | 54 |
| 571 | 20240105 | 094600 | 1298238200 | 65900 | 66000 | 66000 | 65900 | 75 |
| 572 | 20240105 | 094500 | 1293289300 | 66000 | 66000 | 66000 | 65900 | 69 |
| 573 | 20240105 | 094400 | 1288735900 | 66000 | 65900 | 66000 | 65900 | 96 |
| 574 | 20240105 | 094300 | 1282400400 | 65900 | 66000 | 66000 | 65900 | 76 |
| 575 | 20240105 | 094200 | 1277390000 | 66000 | 65900 | 66000 | 65900 | 65 |
| 576 | 20240105 | 094100 | 1273100100 | 66000 | 65900 | 66000 | 65800 | 944 |
| 577 | 20240105 | 094000 | 1210891500 | 65900 | 65800 | 65900 | 65800 | 143 |
| 578 | 20240105 | 093900 | 1201477400 | 65900 | 65800 | 65900 | 65800 | 103 |
| 579 | 20240105 | 093800 | 1194698100 | 65800 | 65900 | 65900 | 65800 | 343 |
| 580 | 20240105 | 093700 | 1172106800 | 65800 | 65900 | 66000 | 65800 | 763 |
| 581 | 20240105 | 093600 | 1121830800 | 66000 | 66000 | 66000 | 65900 | 97 |
| 582 | 20240105 | 093500 | 1115433900 | 66000 | 65900 | 66000 | 65900 | 162 |
| 583 | 20240105 | 093400 | 1104758000 | 66000 | 65900 | 66000 | 65900 | 125 |
| 584 | 20240105 | 093300 | 1096516300 | 66000 | 66000 | 66000 | 65900 | 38 |
| 585 | 20240105 | 093200 | 1094010000 | 65900 | 66000 | 66000 | 65900 | 196 |
| 586 | 20240105 | 093100 | 1081082500 | 66000 | 66000 | 66000 | 65900 | 42 |
| 587 | 20240105 | 093000 | 1078310900 | 65900 | 65900 | 66000 | 65900 | 70 |
| 588 | 20240105 | 092900 | 1073693400 | 65900 | 66000 | 66000 | 65900 | 168 |
| 589 | 20240105 | 092800 | 1062611300 | 65900 | 66000 | 66000 | 65900 | 176 |
| 590 | 20240105 | 092700 | 1050998600 | 66000 | 65900 | 66000 | 65800 | 281 |
| 591 | 20240105 | 092600 | 1032483200 | 65900 | 65800 | 66000 | 65800 | 1729 |
| 592 | 20240105 | 092500 | 918540500 | 65900 | 65800 | 65900 | 65800 | 115 |
| 593 | 20240105 | 092400 | 910970400 | 65800 | 65900 | 65900 | 65800 | 123 |
| 594 | 20240105 | 092300 | 902869100 | 65900 | 65800 | 65900 | 65800 | 50 |
| 595 | 20240105 | 092200 | 899576700 | 65800 | 65800 | 65900 | 65800 | 29 |
| 596 | 20240105 | 092100 | 897667200 | 65800 | 65800 | 65900 | 65800 | 78 |
| 597 | 20240105 | 092000 | 892534100 | 65900 | 65900 | 65900 | 65800 | 185 |
| 598 | 20240105 | 091900 | 880347500 | 65900 | 66000 | 66000 | 65800 | 1897 |
| 599 | 20240105 | 091800 | 755343600 | 66000 | 65800 | 66000 | 65800 | 3498 |
| 600 | 20240105 | 091700 | 524812200 | 65800 | 65900 | 65900 | 65800 | 68 |
| 601 | 20240105 | 091600 | 520337400 | 65800 | 65800 | 65900 | 65800 | 200 |
| 602 | 20240105 | 091500 | 507176900 | 65800 | 65800 | 65800 | 65800 | 7 |
| 603 | 20240105 | 091400 | 506716300 | 65800 | 65800 | 65900 | 65800 | 114 |
| 604 | 20240105 | 091300 | 499214100 | 65800 | 65900 | 65900 | 65800 | 223 |
| 605 | 20240105 | 091200 | 484539900 | 65800 | 65800 | 65900 | 65800 | 56 |
| 606 | 20240105 | 091100 | 480854300 | 65800 | 65800 | 65900 | 65800 | 399 |
| 607 | 20240105 | 091000 | 454599000 | 65800 | 65900 | 65900 | 65800 | 59 |
| 608 | 20240105 | 090900 | 450714500 | 65800 | 65800 | 65900 | 65800 | 83 |
| 609 | 20240105 | 090800 | 445252800 | 65800 | 66000 | 66000 | 65800 | 496 |
| 610 | 20240105 | 090700 | 412565800 | 65900 | 66000 | 66000 | 65900 | 224 |
| 611 | 20240105 | 090600 | 397796000 | 66100 | 65900 | 66200 | 65900 | 531 |
| 612 | 20240105 | 090500 | 362791100 | 65900 | 65900 | 65900 | 65800 | 126 |
| 613 | 20240105 | 090400 | 354490200 | 65800 | 65900 | 65900 | 65800 | 448 |
| 614 | 20240105 | 090300 | 324984200 | 65900 | 65800 | 65900 | 65700 | 688 |
| 615 | 20240105 | 090200 | 279699600 | 65800 | 65900 | 65900 | 65700 | 462 |
| 616 | 20240105 | 090100 | 249305200 | 65700 | 65700 | 65800 | 65600 | 639 |
| 617 | 20240105 | 090000 | 207335700 | 65700 | 66100 | 66100 | 65700 | 3130 |