33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 3 | 20240115 | 191400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 4 | 20240115 | 191300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 5 | 20240115 | 191200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 6 | 20240115 | 191100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 7 | 20240115 | 191000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 8 | 20240115 | 190900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 9 | 20240115 | 190800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 10 | 20240115 | 190700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 11 | 20240115 | 190600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 12 | 20240115 | 190500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 13 | 20240115 | 190400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 14 | 20240115 | 190300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 15 | 20240115 | 190200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 16 | 20240115 | 190100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 17 | 20240115 | 190000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 18 | 20240115 | 185900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 19 | 20240115 | 185800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 20 | 20240115 | 185700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 21 | 20240115 | 185600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 22 | 20240115 | 185500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 23 | 20240115 | 185400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 24 | 20240115 | 185300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 25 | 20240115 | 185200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 26 | 20240115 | 185100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 27 | 20240115 | 185000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 28 | 20240115 | 184900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 29 | 20240115 | 184800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 30 | 20240115 | 184700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 31 | 20240115 | 184600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 32 | 20240115 | 184500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 33 | 20240115 | 184400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 34 | 20240115 | 184300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 35 | 20240115 | 184200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 36 | 20240115 | 184100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 37 | 20240115 | 184000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 38 | 20240115 | 183900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 39 | 20240115 | 183800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 40 | 20240115 | 183700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 41 | 20240115 | 183600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 42 | 20240115 | 183500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 43 | 20240115 | 183400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 44 | 20240115 | 183300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 45 | 20240115 | 183200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 46 | 20240115 | 183100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 47 | 20240115 | 183000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 48 | 20240115 | 182900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 49 | 20240115 | 182800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 50 | 20240115 | 182700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 51 | 20240115 | 182600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 52 | 20240115 | 182500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 53 | 20240115 | 182400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 54 | 20240115 | 182300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 55 | 20240115 | 182200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 56 | 20240115 | 182100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 57 | 20240115 | 182000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 58 | 20240115 | 181900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 59 | 20240115 | 181800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 60 | 20240115 | 181700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 61 | 20240115 | 181600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 62 | 20240115 | 181500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 63 | 20240115 | 181400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 64 | 20240115 | 181300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 65 | 20240115 | 181200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 66 | 20240115 | 181100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 67 | 20240115 | 181000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 68 | 20240115 | 180900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 69 | 20240115 | 180800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 70 | 20240115 | 180700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 71 | 20240115 | 180600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 72 | 20240115 | 180500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 73 | 20240115 | 180400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 74 | 20240115 | 180300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 75 | 20240115 | 180200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 76 | 20240115 | 180100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 77 | 20240115 | 180000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 78 | 20240115 | 175900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 79 | 20240115 | 175800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 80 | 20240115 | 175700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 81 | 20240115 | 175600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 82 | 20240115 | 175500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 83 | 20240115 | 175400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 84 | 20240115 | 175300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 85 | 20240115 | 175200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 86 | 20240115 | 175100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 87 | 20240115 | 175000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 88 | 20240115 | 174900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 89 | 20240115 | 174800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 90 | 20240115 | 174700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 91 | 20240115 | 174600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 92 | 20240115 | 174500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 93 | 20240115 | 174400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 94 | 20240115 | 174300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 95 | 20240115 | 174200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 96 | 20240115 | 174100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 97 | 20240115 | 174000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 98 | 20240115 | 173900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 99 | 20240115 | 173800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 100 | 20240115 | 173700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 101 | 20240115 | 173600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 102 | 20240115 | 173500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 103 | 20240115 | 173400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 104 | 20240115 | 173300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 105 | 20240115 | 173200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 106 | 20240115 | 173100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 107 | 20240115 | 173000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 108 | 20240115 | 172900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 109 | 20240115 | 172800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 110 | 20240115 | 172700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 111 | 20240115 | 172600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 112 | 20240115 | 172500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 113 | 20240115 | 172400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 114 | 20240115 | 172300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 115 | 20240115 | 172200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 116 | 20240115 | 172100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 117 | 20240115 | 172000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 118 | 20240115 | 171900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 119 | 20240115 | 171800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 120 | 20240115 | 171700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 121 | 20240115 | 171600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 122 | 20240115 | 171500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 123 | 20240115 | 171400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 124 | 20240115 | 171300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 125 | 20240115 | 171200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 126 | 20240115 | 171100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 127 | 20240115 | 171000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 128 | 20240115 | 170900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 129 | 20240115 | 170800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 130 | 20240115 | 170700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 131 | 20240115 | 170600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 132 | 20240115 | 170500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 133 | 20240115 | 170400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 134 | 20240115 | 170300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 135 | 20240115 | 170200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 136 | 20240115 | 170100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 137 | 20240115 | 170000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 138 | 20240115 | 165900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 139 | 20240115 | 165800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 140 | 20240115 | 165700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 141 | 20240115 | 165600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 142 | 20240115 | 165500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 143 | 20240115 | 165400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 144 | 20240115 | 165300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 145 | 20240115 | 165200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 146 | 20240115 | 165100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 147 | 20240115 | 165000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 148 | 20240115 | 164900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 149 | 20240115 | 164800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 150 | 20240115 | 164700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 151 | 20240115 | 164600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 152 | 20240115 | 164500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 153 | 20240115 | 164400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 154 | 20240115 | 164300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 155 | 20240115 | 164200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 156 | 20240115 | 164100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 157 | 20240115 | 164000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 158 | 20240115 | 163900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 159 | 20240115 | 163800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 160 | 20240115 | 163700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 161 | 20240115 | 163600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 162 | 20240115 | 163500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 163 | 20240115 | 163400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 164 | 20240115 | 163300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 165 | 20240115 | 163200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 166 | 20240115 | 163100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 167 | 20240115 | 163000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 168 | 20240115 | 162900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 169 | 20240115 | 162800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 170 | 20240115 | 162700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 171 | 20240115 | 162600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 172 | 20240115 | 162500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 173 | 20240115 | 162400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 174 | 20240115 | 162300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 175 | 20240115 | 162200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 176 | 20240115 | 162100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 177 | 20240115 | 162000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 178 | 20240115 | 161900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 179 | 20240115 | 161800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 180 | 20240115 | 161700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 181 | 20240115 | 161600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 182 | 20240115 | 161500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 183 | 20240115 | 161400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 184 | 20240115 | 161300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 185 | 20240115 | 161200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 186 | 20240115 | 161100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 187 | 20240115 | 161000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 188 | 20240115 | 160900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 189 | 20240115 | 160800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 190 | 20240115 | 160700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 191 | 20240115 | 160600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 192 | 20240115 | 160500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 193 | 20240115 | 160400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 194 | 20240115 | 160300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 195 | 20240115 | 160200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 196 | 20240115 | 160100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 197 | 20240115 | 160000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 198 | 20240115 | 155900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 199 | 20240115 | 155800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 200 | 20240115 | 155700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 201 | 20240115 | 155600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 202 | 20240115 | 155500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 203 | 20240115 | 155400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 204 | 20240115 | 155300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 205 | 20240115 | 155200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 206 | 20240115 | 155100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 207 | 20240115 | 155000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 208 | 20240115 | 154900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 209 | 20240115 | 154800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 210 | 20240115 | 154700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 211 | 20240115 | 154600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 212 | 20240115 | 154500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 213 | 20240115 | 154400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 214 | 20240115 | 154300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 215 | 20240115 | 154200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 216 | 20240115 | 154100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 217 | 20240115 | 154000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 218 | 20240115 | 153900 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20240115 | 153800 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 220 | 20240115 | 153700 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 221 | 20240115 | 153600 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 222 | 20240115 | 153500 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 223 | 20240115 | 153400 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 224 | 20240115 | 153300 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 225 | 20240115 | 153200 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 226 | 20240115 | 153100 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 227 | 20240115 | 153000 | 13091274300 | 63500 | 63500 | 63500 | 63500 | 15517 |
| 228 | 20240115 | 152900 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 229 | 20240115 | 152800 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 230 | 20240115 | 152700 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 231 | 20240115 | 152600 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 232 | 20240115 | 152500 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 233 | 20240115 | 152400 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 234 | 20240115 | 152300 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 235 | 20240115 | 152200 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 236 | 20240115 | 152100 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 237 | 20240115 | 152000 | 12105944800 | 63500 | 63500 | 63500 | 63500 | 0 |
| 238 | 20240115 | 151900 | 12105944800 | 63500 | 63600 | 63600 | 63400 | 966 |
| 239 | 20240115 | 151800 | 12044600200 | 63600 | 63500 | 63600 | 63400 | 376 |
| 240 | 20240115 | 151700 | 12020694500 | 63500 | 63400 | 63600 | 63400 | 620 |
| 241 | 20240115 | 151600 | 11981327900 | 63400 | 63400 | 63500 | 63400 | 489 |
| 242 | 20240115 | 151500 | 11950291800 | 63400 | 63500 | 63500 | 63400 | 1131 |
| 243 | 20240115 | 151400 | 11878485000 | 63400 | 63400 | 63500 | 63400 | 427 |
| 244 | 20240115 | 151300 | 11851379800 | 63400 | 63400 | 63500 | 63400 | 731 |
| 245 | 20240115 | 151200 | 11804976400 | 63500 | 63500 | 63500 | 63400 | 5751 |
| 246 | 20240115 | 151100 | 11439877800 | 63500 | 63400 | 63500 | 63400 | 261 |
| 247 | 20240115 | 151000 | 11423313000 | 63400 | 63400 | 63500 | 63400 | 240 |
| 248 | 20240115 | 150900 | 11408080400 | 63500 | 63400 | 63500 | 63400 | 464 |
| 249 | 20240115 | 150800 | 11378628100 | 63500 | 63400 | 63500 | 63400 | 418 |
| 250 | 20240115 | 150700 | 11352090400 | 63400 | 63500 | 63500 | 63400 | 318 |
| 251 | 20240115 | 150600 | 11331906200 | 63400 | 63400 | 63500 | 63400 | 309 |
| 252 | 20240115 | 150500 | 11312291200 | 63500 | 63500 | 63500 | 63400 | 516 |
| 253 | 20240115 | 150400 | 11279534500 | 63500 | 63400 | 63500 | 63400 | 853 |
| 254 | 20240115 | 150300 | 11225377500 | 63500 | 63500 | 63500 | 63400 | 353 |
| 255 | 20240115 | 150200 | 11202969600 | 63400 | 63400 | 63500 | 63400 | 1151 |
| 256 | 20240115 | 150100 | 11129895400 | 63400 | 63400 | 63500 | 63400 | 380 |
| 257 | 20240115 | 150000 | 11105780700 | 63400 | 63400 | 63500 | 63400 | 284 |
| 258 | 20240115 | 145900 | 11087754400 | 63500 | 63400 | 63500 | 63400 | 683 |
| 259 | 20240115 | 145800 | 11044402800 | 63500 | 63400 | 63500 | 63400 | 511 |
| 260 | 20240115 | 145700 | 11011973800 | 63400 | 63400 | 63500 | 63400 | 407 |
| 261 | 20240115 | 145600 | 10986146700 | 63400 | 63500 | 63500 | 63400 | 294 |
| 262 | 20240115 | 145500 | 10967484900 | 63500 | 63400 | 63500 | 63400 | 531 |
| 263 | 20240115 | 145400 | 10933777900 | 63400 | 63400 | 63500 | 63400 | 548 |
| 264 | 20240115 | 145300 | 10899018000 | 63500 | 63400 | 63500 | 63400 | 397 |
| 265 | 20240115 | 145200 | 10873819500 | 63400 | 63500 | 63500 | 63400 | 657 |
| 266 | 20240115 | 145100 | 10832123100 | 63400 | 63400 | 63500 | 63400 | 710 |
| 267 | 20240115 | 145000 | 10787081700 | 63400 | 63400 | 63500 | 63400 | 610 |
| 268 | 20240115 | 144900 | 10748371700 | 63400 | 63500 | 63500 | 63400 | 472 |
| 269 | 20240115 | 144800 | 10718422300 | 63500 | 63400 | 63500 | 63400 | 435 |
| 270 | 20240115 | 144700 | 10690818000 | 63400 | 63400 | 63500 | 63400 | 460 |
| 271 | 20240115 | 144600 | 10661634600 | 63500 | 63400 | 63500 | 63400 | 447 |
| 272 | 20240115 | 144500 | 10633267400 | 63500 | 63500 | 63500 | 63400 | 504 |
| 273 | 20240115 | 144400 | 10601281600 | 63400 | 63400 | 63500 | 63400 | 573 |
| 274 | 20240115 | 144300 | 10564920800 | 63400 | 63500 | 63500 | 63400 | 365 |
| 275 | 20240115 | 144200 | 10541764800 | 63500 | 63400 | 63600 | 63400 | 329 |
| 276 | 20240115 | 144100 | 10520887400 | 63400 | 63400 | 63600 | 63400 | 277 |
| 277 | 20240115 | 144000 | 10503301900 | 63400 | 63400 | 63600 | 63400 | 361 |
| 278 | 20240115 | 143900 | 10480382500 | 63400 | 63400 | 63600 | 63400 | 434 |
| 279 | 20240115 | 143800 | 10452816500 | 63400 | 63400 | 63600 | 63400 | 667 |
| 280 | 20240115 | 143700 | 10410444700 | 63400 | 63500 | 63600 | 63400 | 1716 |
| 281 | 20240115 | 143600 | 10301507700 | 63600 | 63500 | 63600 | 63500 | 274 |
| 282 | 20240115 | 143500 | 10284094400 | 63500 | 63600 | 63600 | 63500 | 313 |
| 283 | 20240115 | 143400 | 10264203000 | 63500 | 63600 | 63700 | 63500 | 294 |
| 284 | 20240115 | 143300 | 10245513900 | 63500 | 63500 | 63700 | 63500 | 372 |
| 285 | 20240115 | 143200 | 10221874100 | 63600 | 63600 | 63600 | 63500 | 482 |
| 286 | 20240115 | 143100 | 10191227900 | 63600 | 63600 | 63700 | 63500 | 904 |
| 287 | 20240115 | 143000 | 10133749100 | 63600 | 63600 | 63600 | 63500 | 363 |
| 288 | 20240115 | 142900 | 10110675600 | 63600 | 63500 | 63600 | 63500 | 535 |
| 289 | 20240115 | 142800 | 10076666500 | 63600 | 63500 | 63600 | 63500 | 351 |
| 290 | 20240115 | 142700 | 10054356600 | 63500 | 63500 | 63600 | 63400 | 638 |
| 291 | 20240115 | 142600 | 10013828100 | 63600 | 63400 | 63600 | 63400 | 404 |
| 292 | 20240115 | 142500 | 9988164000 | 63500 | 63500 | 63600 | 63400 | 441 |
| 293 | 20240115 | 142400 | 9960172000 | 63400 | 63500 | 63600 | 63400 | 378 |
| 294 | 20240115 | 142300 | 9936172600 | 63400 | 63600 | 63600 | 63400 | 515 |
| 295 | 20240115 | 142200 | 9903476600 | 63500 | 63600 | 63600 | 63400 | 313 |
| 296 | 20240115 | 142100 | 9883590400 | 63500 | 63500 | 63600 | 63500 | 272 |
| 297 | 20240115 | 142000 | 9866311900 | 63500 | 63500 | 63600 | 63400 | 409 |
| 298 | 20240115 | 141900 | 9840351200 | 63500 | 63400 | 63600 | 63400 | 428 |
| 299 | 20240115 | 141800 | 9813169300 | 63400 | 63500 | 63600 | 63400 | 744 |
| 300 | 20240115 | 141700 | 9765917700 | 63600 | 63500 | 63600 | 63500 | 457 |
| 301 | 20240115 | 141600 | 9736888000 | 63600 | 63400 | 63600 | 63400 | 480 |
| 302 | 20240115 | 141500 | 9706395900 | 63400 | 63500 | 63600 | 63400 | 949 |
| 303 | 20240115 | 141400 | 9646149400 | 63400 | 63400 | 63600 | 63400 | 434 |
| 304 | 20240115 | 141300 | 9618595300 | 63500 | 63500 | 63600 | 63400 | 513 |
| 305 | 20240115 | 141200 | 9586012600 | 63400 | 63400 | 63600 | 63400 | 594 |
| 306 | 20240115 | 141100 | 9548333100 | 63400 | 63400 | 63600 | 63400 | 385 |
| 307 | 20240115 | 141000 | 9523904500 | 63400 | 63500 | 63600 | 63400 | 642 |
| 308 | 20240115 | 140900 | 9483140300 | 63600 | 63500 | 63600 | 63400 | 626 |
| 309 | 20240115 | 140800 | 9443389700 | 63500 | 63500 | 63600 | 63400 | 932 |
| 310 | 20240115 | 140700 | 9384201700 | 63500 | 63500 | 63600 | 63500 | 364 |
| 311 | 20240115 | 140600 | 9361083200 | 63500 | 63600 | 63600 | 63400 | 690 |
| 312 | 20240115 | 140500 | 9317257200 | 63400 | 63500 | 63600 | 63400 | 781 |
| 313 | 20240115 | 140400 | 9267667300 | 63500 | 63600 | 63600 | 63500 | 386 |
| 314 | 20240115 | 140300 | 9243146900 | 63500 | 63500 | 63600 | 63400 | 503 |
| 315 | 20240115 | 140200 | 9211206500 | 63400 | 63400 | 63600 | 63400 | 1292 |
| 316 | 20240115 | 140100 | 9129117700 | 63500 | 63500 | 63600 | 63400 | 674 |
| 317 | 20240115 | 140000 | 9086307300 | 63500 | 63500 | 63600 | 63500 | 741 |
| 318 | 20240115 | 135900 | 9039243500 | 63600 | 63400 | 63600 | 63400 | 740 |
| 319 | 20240115 | 135800 | 8992254100 | 63400 | 63400 | 63600 | 63400 | 996 |
| 320 | 20240115 | 135700 | 8929043500 | 63400 | 63400 | 63500 | 63400 | 444 |
| 321 | 20240115 | 135600 | 8900872800 | 63400 | 63400 | 63600 | 63400 | 510 |
| 322 | 20240115 | 135500 | 8868510300 | 63400 | 63500 | 63600 | 63400 | 1366 |
| 323 | 20240115 | 135400 | 8781793400 | 63400 | 63600 | 63600 | 63400 | 469 |
| 324 | 20240115 | 135300 | 8752028800 | 63400 | 63400 | 63600 | 63400 | 564 |
| 325 | 20240115 | 135200 | 8716222700 | 63500 | 63500 | 63600 | 63400 | 523 |
| 326 | 20240115 | 135100 | 8683036300 | 63500 | 63500 | 63600 | 63400 | 424 |
| 327 | 20240115 | 135000 | 8656132100 | 63400 | 63500 | 63500 | 63400 | 523 |
| 328 | 20240115 | 134900 | 8622949600 | 63500 | 63400 | 63600 | 63400 | 749 |
| 329 | 20240115 | 134800 | 8575395100 | 63400 | 63500 | 63600 | 63400 | 680 |
| 330 | 20240115 | 134700 | 8532235000 | 63600 | 63500 | 63600 | 63400 | 434 |
| 331 | 20240115 | 134600 | 8504665600 | 63500 | 63500 | 63600 | 63400 | 321 |
| 332 | 20240115 | 134500 | 8484278400 | 63400 | 63500 | 63600 | 63400 | 488 |
| 333 | 20240115 | 134400 | 8453282700 | 63400 | 63600 | 63600 | 63400 | 487 |
| 334 | 20240115 | 134300 | 8422360100 | 63600 | 63400 | 63600 | 63400 | 323 |
| 335 | 20240115 | 134200 | 8401847700 | 63400 | 63500 | 63600 | 63400 | 564 |
| 336 | 20240115 | 134100 | 8366042200 | 63500 | 63500 | 63700 | 63400 | 2946 |
| 337 | 20240115 | 134000 | 8178980600 | 63500 | 63700 | 63800 | 63500 | 5855 |
| 338 | 20240115 | 133900 | 7806228500 | 63800 | 63700 | 63800 | 63700 | 141 |
| 339 | 20240115 | 133800 | 7797238800 | 63800 | 63800 | 63800 | 63700 | 184 |
| 340 | 20240115 | 133700 | 7785509300 | 63700 | 63700 | 63800 | 63700 | 188 |
| 341 | 20240115 | 133600 | 7773528800 | 63700 | 63800 | 63800 | 63700 | 206 |
| 342 | 20240115 | 133500 | 7760398600 | 63700 | 63800 | 63800 | 63700 | 190 |
| 343 | 20240115 | 133400 | 7748287600 | 63700 | 63700 | 63800 | 63700 | 248 |
| 344 | 20240115 | 133300 | 7732485200 | 63800 | 63700 | 63800 | 63700 | 322 |
| 345 | 20240115 | 133200 | 7711966000 | 63700 | 63700 | 63800 | 63700 | 536 |
| 346 | 20240115 | 133100 | 7677793100 | 63800 | 63700 | 63800 | 63700 | 198 |
| 347 | 20240115 | 133000 | 7665169200 | 63700 | 63700 | 63800 | 63700 | 724 |
| 348 | 20240115 | 132900 | 7619043800 | 63700 | 63700 | 63800 | 63600 | 3375 |
| 349 | 20240115 | 132800 | 7404051700 | 63700 | 63700 | 63700 | 63600 | 276 |
| 350 | 20240115 | 132700 | 7386483500 | 63600 | 63600 | 63700 | 63600 | 377 |
| 351 | 20240115 | 132600 | 7362499800 | 63700 | 63600 | 63700 | 63600 | 270 |
| 352 | 20240115 | 132500 | 7345316800 | 63700 | 63700 | 63700 | 63600 | 260 |
| 353 | 20240115 | 132400 | 7328768700 | 63600 | 63700 | 63700 | 63600 | 190 |
| 354 | 20240115 | 132300 | 7316676200 | 63700 | 63700 | 63700 | 63600 | 248 |
| 355 | 20240115 | 132200 | 7300892400 | 63700 | 63700 | 63700 | 63600 | 234 |
| 356 | 20240115 | 132100 | 7285999000 | 63600 | 63700 | 63700 | 63600 | 246 |
| 357 | 20240115 | 132000 | 7270333900 | 63600 | 63600 | 63700 | 63600 | 228 |
| 358 | 20240115 | 131900 | 7255826700 | 63700 | 63600 | 63700 | 63600 | 205 |
| 359 | 20240115 | 131800 | 7242779200 | 63600 | 63600 | 63700 | 63600 | 191 |
| 360 | 20240115 | 131700 | 7230625400 | 63700 | 63600 | 63700 | 63600 | 189 |
| 361 | 20240115 | 131600 | 7218599500 | 63600 | 63700 | 63700 | 63600 | 307 |
| 362 | 20240115 | 131500 | 7199054000 | 63600 | 63700 | 63700 | 63600 | 85 |
| 363 | 20240115 | 131400 | 7193642300 | 63600 | 63600 | 63700 | 63600 | 201 |
| 364 | 20240115 | 131300 | 7180852700 | 63600 | 63700 | 63700 | 63600 | 90 |
| 365 | 20240115 | 131200 | 7175125400 | 63700 | 63700 | 63700 | 63600 | 84 |
| 366 | 20240115 | 131100 | 7169777500 | 63600 | 63600 | 63700 | 63600 | 416 |
| 367 | 20240115 | 131000 | 7143298100 | 63700 | 63700 | 63700 | 63600 | 215 |
| 368 | 20240115 | 130900 | 7129612500 | 63600 | 63700 | 63700 | 63600 | 361 |
| 369 | 20240115 | 130800 | 7106624100 | 63600 | 63700 | 63800 | 63600 | 242 |
| 370 | 20240115 | 130700 | 7091211600 | 63600 | 63600 | 63700 | 63600 | 194 |
| 371 | 20240115 | 130600 | 7078862100 | 63600 | 63800 | 63800 | 63600 | 287 |
| 372 | 20240115 | 130500 | 7060583400 | 63800 | 63700 | 63800 | 63600 | 66 |
| 373 | 20240115 | 130400 | 7056379900 | 63600 | 63700 | 63700 | 63600 | 771 |
| 374 | 20240115 | 130300 | 7007276600 | 63700 | 63700 | 63800 | 63600 | 2845 |
| 375 | 20240115 | 130200 | 6826052100 | 63700 | 63600 | 63700 | 63600 | 173 |
| 376 | 20240115 | 130100 | 6815036000 | 63700 | 63700 | 63700 | 63600 | 321 |
| 377 | 20240115 | 130000 | 6794594400 | 63700 | 63700 | 63700 | 63600 | 211 |
| 378 | 20240115 | 125900 | 6781160500 | 63600 | 63600 | 63700 | 63600 | 250 |
| 379 | 20240115 | 125800 | 6765241900 | 63600 | 63700 | 63700 | 63600 | 198 |
| 380 | 20240115 | 125700 | 6752635100 | 63700 | 63700 | 63700 | 63600 | 321 |
| 381 | 20240115 | 125600 | 6732192900 | 63600 | 63600 | 63800 | 63600 | 464 |
| 382 | 20240115 | 125500 | 6702645600 | 63600 | 63700 | 63800 | 63600 | 334 |
| 383 | 20240115 | 125400 | 6681374700 | 63700 | 63700 | 63800 | 63700 | 271 |
| 384 | 20240115 | 125300 | 6664110600 | 63700 | 63600 | 63700 | 63600 | 1075 |
| 385 | 20240115 | 125200 | 6595636700 | 63600 | 63600 | 63700 | 63600 | 193 |
| 386 | 20240115 | 125100 | 6583352400 | 63700 | 63700 | 63700 | 63600 | 189 |
| 387 | 20240115 | 125000 | 6571321500 | 63600 | 63700 | 63700 | 63600 | 176 |
| 388 | 20240115 | 124900 | 6560119800 | 63600 | 63700 | 63700 | 63600 | 208 |
| 389 | 20240115 | 124800 | 6546881800 | 63700 | 63700 | 63700 | 63600 | 181 |
| 390 | 20240115 | 124700 | 6535354700 | 63600 | 63700 | 63700 | 63600 | 118 |
| 391 | 20240115 | 124600 | 6527841500 | 63700 | 63700 | 63700 | 63600 | 174 |
| 392 | 20240115 | 124500 | 6516759000 | 63700 | 63600 | 63800 | 63600 | 149 |
| 393 | 20240115 | 124400 | 6507270700 | 63800 | 63700 | 63800 | 63600 | 470 |
| 394 | 20240115 | 124300 | 6477335200 | 63700 | 63700 | 63700 | 63700 | 229 |
| 395 | 20240115 | 124200 | 6462747900 | 63700 | 63700 | 63800 | 63700 | 586 |
| 396 | 20240115 | 124100 | 6425419600 | 63700 | 63600 | 63800 | 63600 | 3206 |
| 397 | 20240115 | 124000 | 6221147700 | 63600 | 63600 | 63700 | 63600 | 102 |
| 398 | 20240115 | 123900 | 6214658600 | 63600 | 63600 | 63700 | 63600 | 192 |
| 399 | 20240115 | 123800 | 6202435600 | 63600 | 63600 | 63700 | 63600 | 172 |
| 400 | 20240115 | 123700 | 6191490900 | 63600 | 63600 | 63700 | 63600 | 95 |
| 401 | 20240115 | 123600 | 6185448800 | 63600 | 63600 | 63600 | 63600 | 42 |
| 402 | 20240115 | 123500 | 6182777600 | 63600 | 63600 | 63700 | 63600 | 127 |
| 403 | 20240115 | 123400 | 6174695800 | 63600 | 63700 | 63700 | 63600 | 124 |
| 404 | 20240115 | 123300 | 6166806600 | 63600 | 63600 | 63700 | 63600 | 50 |
| 405 | 20240115 | 123200 | 6163626500 | 63600 | 63600 | 63700 | 63600 | 162 |
| 406 | 20240115 | 123100 | 6153318800 | 63600 | 63700 | 63700 | 63600 | 128 |
| 407 | 20240115 | 123000 | 6145176200 | 63600 | 63600 | 63700 | 63600 | 54 |
| 408 | 20240115 | 122900 | 6141741700 | 63600 | 63600 | 63700 | 63600 | 75 |
| 409 | 20240115 | 122800 | 6136971500 | 63700 | 63600 | 63700 | 63600 | 76 |
| 410 | 20240115 | 122700 | 6132137700 | 63600 | 63700 | 63700 | 63600 | 206 |
| 411 | 20240115 | 122600 | 6119021900 | 63600 | 63600 | 63700 | 63600 | 44 |
| 412 | 20240115 | 122500 | 6116223400 | 63600 | 63600 | 63700 | 63600 | 37 |
| 413 | 20240115 | 122400 | 6113869700 | 63600 | 63600 | 63700 | 63500 | 88 |
| 414 | 20240115 | 122300 | 6108274000 | 63500 | 63600 | 63700 | 63500 | 355 |
| 415 | 20240115 | 122200 | 6085703500 | 63500 | 63700 | 63700 | 63500 | 2055 |
| 416 | 20240115 | 122100 | 5955007700 | 63600 | 63600 | 63700 | 63600 | 77 |
| 417 | 20240115 | 122000 | 5950108000 | 63700 | 63600 | 63700 | 63600 | 241 |
| 418 | 20240115 | 121900 | 5934761100 | 63600 | 63600 | 63800 | 63600 | 4872 |
| 419 | 20240115 | 121800 | 5624478900 | 63600 | 63600 | 63700 | 63600 | 65 |
| 420 | 20240115 | 121700 | 5620344600 | 63700 | 63600 | 63700 | 63600 | 129 |
| 421 | 20240115 | 121600 | 5612139900 | 63600 | 63600 | 63700 | 63600 | 113 |
| 422 | 20240115 | 121500 | 5604953000 | 63600 | 63700 | 63700 | 63600 | 525 |
| 423 | 20240115 | 121400 | 5571557600 | 63700 | 63600 | 63700 | 63600 | 104 |
| 424 | 20240115 | 121300 | 5564935400 | 63600 | 63700 | 63700 | 63600 | 62 |
| 425 | 20240115 | 121200 | 5560988700 | 63600 | 63500 | 63700 | 63500 | 1474 |
| 426 | 20240115 | 121100 | 5467239000 | 63500 | 63500 | 63600 | 63500 | 125 |
| 427 | 20240115 | 121000 | 5459301200 | 63500 | 63500 | 63600 | 63500 | 83 |
| 428 | 20240115 | 120900 | 5454030600 | 63500 | 63500 | 63600 | 63500 | 77 |
| 429 | 20240115 | 120800 | 5449141000 | 63500 | 63500 | 63500 | 63500 | 104 |
| 430 | 20240115 | 120700 | 5442537000 | 63500 | 63500 | 63600 | 63500 | 197 |
| 431 | 20240115 | 120600 | 5430027400 | 63600 | 63700 | 63700 | 63500 | 942 |
| 432 | 20240115 | 120500 | 5370108600 | 63700 | 63500 | 63700 | 63500 | 2454 |
| 433 | 20240115 | 120400 | 5214018200 | 63500 | 63500 | 63600 | 63500 | 155 |
| 434 | 20240115 | 120300 | 5204172400 | 63500 | 63500 | 63600 | 63500 | 38 |
| 435 | 20240115 | 120200 | 5201759100 | 63500 | 63500 | 63500 | 63500 | 97 |
| 436 | 20240115 | 120100 | 5195599600 | 63500 | 63500 | 63600 | 63500 | 134 |
| 437 | 20240115 | 120000 | 5187090400 | 63500 | 63500 | 63600 | 63500 | 71 |
| 438 | 20240115 | 115900 | 5182581800 | 63500 | 63500 | 63500 | 63400 | 357 |
| 439 | 20240115 | 115800 | 5159912700 | 63500 | 63500 | 63600 | 63500 | 134 |
| 440 | 20240115 | 115700 | 5151403600 | 63500 | 63500 | 63600 | 63500 | 432 |
| 441 | 20240115 | 115600 | 5123971500 | 63500 | 63500 | 63600 | 63500 | 96 |
| 442 | 20240115 | 115500 | 5117875300 | 63500 | 63500 | 63500 | 63500 | 94 |
| 443 | 20240115 | 115400 | 5111906300 | 63500 | 63500 | 63500 | 63500 | 48 |
| 444 | 20240115 | 115300 | 5108858300 | 63500 | 63500 | 63600 | 63500 | 176 |
| 445 | 20240115 | 115200 | 5097682100 | 63600 | 63500 | 63600 | 63500 | 79 |
| 446 | 20240115 | 115100 | 5092665100 | 63500 | 63500 | 63600 | 63500 | 95 |
| 447 | 20240115 | 115000 | 5086632500 | 63500 | 63500 | 63600 | 63400 | 1477 |
| 448 | 20240115 | 114900 | 4992854500 | 63500 | 63600 | 63600 | 63500 | 208 |
| 449 | 20240115 | 114800 | 4979635800 | 63500 | 63600 | 63700 | 63500 | 1544 |
| 450 | 20240115 | 114700 | 4881454100 | 63600 | 63600 | 63700 | 63600 | 99 |
| 451 | 20240115 | 114600 | 4875157400 | 63600 | 63600 | 63700 | 63600 | 241 |
| 452 | 20240115 | 114500 | 4859825700 | 63600 | 63600 | 63700 | 63600 | 101 |
| 453 | 20240115 | 114400 | 4853399300 | 63600 | 63600 | 63700 | 63600 | 130 |
| 454 | 20240115 | 114300 | 4845128700 | 63600 | 63600 | 63600 | 63600 | 44 |
| 455 | 20240115 | 114200 | 4842330300 | 63600 | 63500 | 63600 | 63500 | 1567 |
| 456 | 20240115 | 114100 | 4742671200 | 63500 | 63500 | 63500 | 63500 | 107 |
| 457 | 20240115 | 114000 | 4735876700 | 63500 | 63500 | 63600 | 63500 | 298 |
| 458 | 20240115 | 113900 | 4716932000 | 63500 | 63500 | 63600 | 63500 | 130 |
| 459 | 20240115 | 113800 | 4708676900 | 63500 | 63600 | 63600 | 63500 | 149 |
| 460 | 20240115 | 113700 | 4699215300 | 63500 | 63500 | 63600 | 63500 | 41 |
| 461 | 20240115 | 113600 | 4696611600 | 63500 | 63500 | 63600 | 63500 | 40 |
| 462 | 20240115 | 113500 | 4694071500 | 63500 | 63500 | 63600 | 63400 | 3736 |
| 463 | 20240115 | 113400 | 4456495700 | 63600 | 63500 | 63600 | 63400 | 330 |
| 464 | 20240115 | 113300 | 4435543800 | 63500 | 63500 | 63600 | 63400 | 660 |
| 465 | 20240115 | 113200 | 4393650500 | 63500 | 63500 | 63600 | 63400 | 781 |
| 466 | 20240115 | 113100 | 4344058600 | 63500 | 63500 | 63600 | 63500 | 145 |
| 467 | 20240115 | 113000 | 4334850800 | 63500 | 63500 | 63600 | 63500 | 112 |
| 468 | 20240115 | 112900 | 4327738700 | 63500 | 63500 | 63600 | 63400 | 1884 |
| 469 | 20240115 | 112800 | 4208105600 | 63500 | 63600 | 63600 | 63500 | 173 |
| 470 | 20240115 | 112700 | 4197117800 | 63500 | 63500 | 63500 | 63500 | 52 |
| 471 | 20240115 | 112600 | 4193815800 | 63500 | 63500 | 63600 | 63500 | 96 |
| 472 | 20240115 | 112500 | 4187719100 | 63500 | 63500 | 63600 | 63500 | 546 |
| 473 | 20240115 | 112400 | 4153003400 | 63500 | 63500 | 63600 | 63500 | 281 |
| 474 | 20240115 | 112300 | 4135157500 | 63500 | 63500 | 63600 | 63500 | 76 |
| 475 | 20240115 | 112200 | 4130329700 | 63500 | 63400 | 63600 | 63400 | 2076 |
| 476 | 20240115 | 112100 | 3998483400 | 63500 | 63400 | 63500 | 63400 | 47 |
| 477 | 20240115 | 112000 | 3995503400 | 63400 | 63400 | 63400 | 63400 | 73 |
| 478 | 20240115 | 111900 | 3990875200 | 63400 | 63500 | 63500 | 63400 | 76 |
| 479 | 20240115 | 111800 | 3986053600 | 63500 | 63400 | 63500 | 63400 | 664 |
| 480 | 20240115 | 111700 | 3943906000 | 63400 | 63400 | 63400 | 63400 | 280 |
| 481 | 20240115 | 111600 | 3926154000 | 63400 | 63400 | 63500 | 63400 | 198 |
| 482 | 20240115 | 111500 | 3913600400 | 63500 | 63400 | 63500 | 63400 | 80 |
| 483 | 20240115 | 111400 | 3908527600 | 63400 | 63400 | 63500 | 63400 | 124 |
| 484 | 20240115 | 111300 | 3900665900 | 63400 | 63400 | 63500 | 63400 | 135 |
| 485 | 20240115 | 111200 | 3892106700 | 63400 | 63400 | 63500 | 63400 | 86 |
| 486 | 20240115 | 111100 | 3886654000 | 63400 | 63400 | 63500 | 63400 | 127 |
| 487 | 20240115 | 111000 | 3878602100 | 63400 | 63400 | 63500 | 63400 | 128 |
| 488 | 20240115 | 110900 | 3870486700 | 63400 | 63400 | 63400 | 63400 | 91 |
| 489 | 20240115 | 110800 | 3864717300 | 63400 | 63400 | 63500 | 63400 | 98 |
| 490 | 20240115 | 110700 | 3858504000 | 63400 | 63400 | 63500 | 63400 | 38 |
| 491 | 20240115 | 110600 | 3856094700 | 63500 | 63300 | 63500 | 63300 | 126 |
| 492 | 20240115 | 110500 | 3848110000 | 63400 | 63400 | 63400 | 63300 | 240 |
| 493 | 20240115 | 110400 | 3832895400 | 63300 | 63300 | 63500 | 63300 | 182 |
| 494 | 20240115 | 110300 | 3821354800 | 63300 | 63500 | 63500 | 63300 | 1088 |
| 495 | 20240115 | 110200 | 3752369100 | 63300 | 63500 | 63500 | 63300 | 1127 |
| 496 | 20240115 | 110100 | 3680929900 | 63400 | 63500 | 63500 | 63400 | 160 |
| 497 | 20240115 | 110000 | 3670778000 | 63400 | 63400 | 63500 | 63400 | 837 |
| 498 | 20240115 | 105900 | 3617636700 | 63400 | 63400 | 63500 | 63400 | 100 |
| 499 | 20240115 | 105800 | 3611296600 | 63500 | 63400 | 63500 | 63400 | 185 |
| 500 | 20240115 | 105700 | 3599567500 | 63400 | 63400 | 63500 | 63400 | 66 |
| 501 | 20240115 | 105600 | 3595382800 | 63400 | 63400 | 63400 | 63400 | 329 |
| 502 | 20240115 | 105500 | 3574524200 | 63400 | 63400 | 63400 | 63400 | 114 |
| 503 | 20240115 | 105400 | 3567296600 | 63400 | 63400 | 63500 | 63400 | 72 |
| 504 | 20240115 | 105300 | 3562730900 | 63500 | 63400 | 63500 | 63400 | 76 |
| 505 | 20240115 | 105200 | 3557912400 | 63400 | 63500 | 63500 | 63400 | 93 |
| 506 | 20240115 | 105100 | 3552015900 | 63400 | 63400 | 63500 | 63400 | 90 |
| 507 | 20240115 | 105000 | 3546309800 | 63400 | 63400 | 63500 | 63400 | 95 |
| 508 | 20240115 | 104900 | 3540286600 | 63400 | 63500 | 63500 | 63400 | 63 |
| 509 | 20240115 | 104800 | 3536289200 | 63400 | 63400 | 63500 | 63400 | 40 |
| 510 | 20240115 | 104700 | 3533752500 | 63400 | 63400 | 63500 | 63400 | 53 |
| 511 | 20240115 | 104600 | 3530392200 | 63400 | 63400 | 63500 | 63400 | 30 |
| 512 | 20240115 | 104500 | 3528490100 | 63400 | 63400 | 63500 | 63400 | 11 |
| 513 | 20240115 | 104400 | 3527792100 | 63400 | 63400 | 63500 | 63400 | 24 |
| 514 | 20240115 | 104300 | 3526270400 | 63400 | 63500 | 63600 | 63400 | 1133 |
| 515 | 20240115 | 104200 | 3454437400 | 63400 | 63600 | 63600 | 63400 | 23 |
| 516 | 20240115 | 104100 | 3452975000 | 63400 | 63400 | 63500 | 63400 | 184 |
| 517 | 20240115 | 104000 | 3441291500 | 63400 | 63400 | 63400 | 63400 | 22 |
| 518 | 20240115 | 103900 | 3439896700 | 63400 | 63500 | 63500 | 63400 | 93 |
| 519 | 20240115 | 103800 | 3433991400 | 63400 | 63400 | 63500 | 63400 | 102 |
| 520 | 20240115 | 103700 | 3427514900 | 63500 | 63500 | 63500 | 63400 | 413 |
| 521 | 20240115 | 103600 | 3401289800 | 63400 | 63400 | 63400 | 63400 | 78 |
| 522 | 20240115 | 103500 | 3396344600 | 63400 | 63400 | 63500 | 63400 | 104 |
| 523 | 20240115 | 103400 | 3389746900 | 63400 | 63500 | 63500 | 63400 | 158 |
| 524 | 20240115 | 103300 | 3379723300 | 63500 | 63500 | 63600 | 63500 | 908 |
| 525 | 20240115 | 103200 | 3322065200 | 63500 | 63500 | 63600 | 63500 | 40 |
| 526 | 20240115 | 103100 | 3319522000 | 63500 | 63500 | 63600 | 63500 | 22 |
| 527 | 20240115 | 103000 | 3318124500 | 63500 | 63500 | 63600 | 63500 | 12 |
| 528 | 20240115 | 102900 | 3317361700 | 63500 | 63500 | 63500 | 63500 | 26 |
| 529 | 20240115 | 102800 | 3315710700 | 63500 | 63600 | 63700 | 63500 | 506 |
| 530 | 20240115 | 102700 | 3283534400 | 63600 | 63500 | 63600 | 63500 | 2533 |
| 531 | 20240115 | 102600 | 3122449400 | 63500 | 63500 | 63500 | 63400 | 62 |
| 532 | 20240115 | 102500 | 3118512600 | 63400 | 63600 | 63600 | 63400 | 174 |
| 533 | 20240115 | 102400 | 3107466100 | 63500 | 63500 | 63600 | 63400 | 19 |
| 534 | 20240115 | 102300 | 3106260000 | 63400 | 63500 | 63500 | 63400 | 4 |
| 535 | 20240115 | 102200 | 3106006300 | 63500 | 63500 | 63500 | 63400 | 1406 |
| 536 | 20240115 | 102100 | 3016725500 | 63500 | 63600 | 63600 | 63500 | 81 |
| 537 | 20240115 | 102000 | 3011575500 | 63600 | 63600 | 63700 | 63500 | 5453 |
| 538 | 20240115 | 101900 | 2664490000 | 63600 | 63600 | 63700 | 63600 | 130 |
| 539 | 20240115 | 101800 | 2656221900 | 63600 | 63600 | 63700 | 63600 | 131 |
| 540 | 20240115 | 101700 | 2647885700 | 63600 | 63600 | 63700 | 63600 | 88 |
| 541 | 20240115 | 101600 | 2642287800 | 63600 | 63600 | 63600 | 63600 | 80 |
| 542 | 20240115 | 101500 | 2637199800 | 63600 | 63600 | 63700 | 63600 | 20 |
| 543 | 20240115 | 101400 | 2635927400 | 63600 | 63600 | 63700 | 63600 | 191 |
| 544 | 20240115 | 101300 | 2623777300 | 63600 | 63600 | 63600 | 63600 | 32 |
| 545 | 20240115 | 101200 | 2621742100 | 63600 | 63600 | 63700 | 63600 | 370 |
| 546 | 20240115 | 101100 | 2598207500 | 63600 | 63600 | 63600 | 63600 | 317 |
| 547 | 20240115 | 101000 | 2578046300 | 63600 | 63700 | 63700 | 63600 | 322 |
| 548 | 20240115 | 100900 | 2557549700 | 63700 | 63700 | 63700 | 63600 | 46 |
| 549 | 20240115 | 100800 | 2554623600 | 63600 | 63600 | 63700 | 63600 | 108 |
| 550 | 20240115 | 100700 | 2547748200 | 63600 | 63600 | 63600 | 63600 | 81 |
| 551 | 20240115 | 100600 | 2542596600 | 63600 | 63600 | 63700 | 63600 | 64 |
| 552 | 20240115 | 100500 | 2538523000 | 63600 | 63600 | 63700 | 63600 | 77 |
| 553 | 20240115 | 100400 | 2533625400 | 63600 | 63700 | 63700 | 63600 | 44 |
| 554 | 20240115 | 100300 | 2530824400 | 63600 | 63600 | 63700 | 63600 | 73 |
| 555 | 20240115 | 100200 | 2526181400 | 63600 | 63600 | 63700 | 63600 | 101 |
| 556 | 20240115 | 100100 | 2519756800 | 63600 | 63500 | 63700 | 63500 | 1561 |
| 557 | 20240115 | 100000 | 2420472100 | 63500 | 63500 | 63600 | 63500 | 307 |
| 558 | 20240115 | 095900 | 2400955900 | 63500 | 63500 | 63500 | 63500 | 58 |
| 559 | 20240115 | 095800 | 2397272900 | 63500 | 63600 | 63700 | 63500 | 332 |
| 560 | 20240115 | 095700 | 2376163900 | 63600 | 63700 | 63700 | 63600 | 256 |
| 561 | 20240115 | 095600 | 2359879100 | 63600 | 63600 | 63700 | 63600 | 28 |
| 562 | 20240115 | 095500 | 2358098200 | 63600 | 63700 | 63700 | 63600 | 168 |
| 563 | 20240115 | 095400 | 2347409100 | 63600 | 63600 | 63600 | 63500 | 376 |
| 564 | 20240115 | 095300 | 2323497700 | 63600 | 63600 | 63700 | 63600 | 142 |
| 565 | 20240115 | 095200 | 2314461800 | 63600 | 63600 | 63700 | 63600 | 120 |
| 566 | 20240115 | 095100 | 2306829700 | 63600 | 63500 | 63600 | 63500 | 1256 |
| 567 | 20240115 | 095000 | 2226948500 | 63600 | 63500 | 63600 | 63500 | 93 |
| 568 | 20240115 | 094900 | 2221039200 | 63500 | 63500 | 63600 | 63500 | 89 |
| 569 | 20240115 | 094800 | 2215387600 | 63600 | 63400 | 63600 | 63400 | 1481 |
| 570 | 20240115 | 094700 | 2121336500 | 63400 | 63500 | 63600 | 63400 | 4357 |
| 571 | 20240115 | 094600 | 1844747800 | 63500 | 63500 | 63500 | 63500 | 8 |
| 572 | 20240115 | 094500 | 1844239800 | 63600 | 63500 | 63600 | 63500 | 72 |
| 573 | 20240115 | 094400 | 1839667100 | 63500 | 63500 | 63500 | 63500 | 69 |
| 574 | 20240115 | 094300 | 1835285600 | 63500 | 63500 | 63600 | 63500 | 52 |
| 575 | 20240115 | 094200 | 1831983400 | 63500 | 63500 | 63600 | 63500 | 132 |
| 576 | 20240115 | 094100 | 1823600500 | 63500 | 63500 | 63600 | 63500 | 493 |
| 577 | 20240115 | 094000 | 1792259600 | 63500 | 63500 | 63600 | 63500 | 92 |
| 578 | 20240115 | 093900 | 1786416000 | 63600 | 63500 | 63600 | 63500 | 225 |
| 579 | 20240115 | 093800 | 1772128000 | 63600 | 63600 | 63600 | 63500 | 97 |
| 580 | 20240115 | 093700 | 1765960300 | 63500 | 63500 | 63600 | 63500 | 73 |
| 581 | 20240115 | 093600 | 1761321400 | 63600 | 63600 | 63600 | 63500 | 34 |
| 582 | 20240115 | 093500 | 1759159900 | 63500 | 63500 | 63600 | 63500 | 116 |
| 583 | 20240115 | 093400 | 1751789100 | 63500 | 63500 | 63700 | 63500 | 2750 |
| 584 | 20240115 | 093300 | 1576894600 | 63500 | 63500 | 63600 | 63500 | 31 |
| 585 | 20240115 | 093200 | 1574924700 | 63500 | 63500 | 63600 | 63500 | 134 |
| 586 | 20240115 | 093100 | 1566407200 | 63500 | 63500 | 63600 | 63500 | 84 |
| 587 | 20240115 | 093000 | 1561073000 | 63500 | 63500 | 63600 | 63500 | 100 |
| 588 | 20240115 | 092900 | 1554718900 | 63600 | 63600 | 63600 | 63500 | 2879 |
| 589 | 20240115 | 092800 | 1371625000 | 63500 | 63500 | 63600 | 63500 | 39 |
| 590 | 20240115 | 092700 | 1369145400 | 63500 | 63500 | 63600 | 63500 | 40 |
| 591 | 20240115 | 092600 | 1366604000 | 63500 | 63400 | 63500 | 63400 | 605 |
| 592 | 20240115 | 092500 | 1328188400 | 63500 | 63400 | 63500 | 63400 | 52 |
| 593 | 20240115 | 092400 | 1324891400 | 63400 | 63400 | 63500 | 63400 | 21 |
| 594 | 20240115 | 092300 | 1323559600 | 63400 | 63400 | 63500 | 63400 | 69 |
| 595 | 20240115 | 092200 | 1319184900 | 63400 | 63400 | 63500 | 63400 | 301 |
| 596 | 20240115 | 092100 | 1300083300 | 63400 | 63500 | 63500 | 63400 | 213 |
| 597 | 20240115 | 092000 | 1286578700 | 63400 | 63400 | 63500 | 63400 | 217 |
| 598 | 20240115 | 091900 | 1272809400 | 63400 | 63500 | 63600 | 63400 | 645 |
| 599 | 20240115 | 091800 | 1231871900 | 63500 | 63400 | 63600 | 63400 | 2933 |
| 600 | 20240115 | 091700 | 1045377400 | 63500 | 63500 | 63500 | 63400 | 170 |
| 601 | 20240115 | 091600 | 1034583300 | 63500 | 63500 | 63600 | 63500 | 667 |
| 602 | 20240115 | 091500 | 992228700 | 63500 | 63600 | 63600 | 63400 | 402 |
| 603 | 20240115 | 091400 | 966711000 | 63500 | 63400 | 63600 | 63400 | 644 |
| 604 | 20240115 | 091300 | 925818700 | 63400 | 63400 | 63500 | 63300 | 380 |
| 605 | 20240115 | 091200 | 901730500 | 63500 | 63400 | 63500 | 63400 | 354 |
| 606 | 20240115 | 091100 | 879272700 | 63400 | 63400 | 63500 | 63400 | 39 |
| 607 | 20240115 | 091000 | 876798300 | 63300 | 63500 | 63500 | 63300 | 239 |
| 608 | 20240115 | 090900 | 861645600 | 63400 | 63600 | 63700 | 63300 | 4343 |
| 609 | 20240115 | 090800 | 585805100 | 63600 | 63500 | 63600 | 63500 | 1363 |
| 610 | 20240115 | 090700 | 499120500 | 63500 | 63500 | 63600 | 63500 | 157 |
| 611 | 20240115 | 090600 | 489149000 | 63500 | 63600 | 63600 | 63400 | 1724 |
| 612 | 20240115 | 090500 | 379675100 | 63500 | 63600 | 63600 | 63500 | 228 |
| 613 | 20240115 | 090400 | 365190400 | 63600 | 63400 | 63600 | 63400 | 661 |
| 614 | 20240115 | 090300 | 323240300 | 63400 | 63600 | 63600 | 63300 | 2032 |
| 615 | 20240115 | 090200 | 194313600 | 63500 | 63500 | 63600 | 63400 | 458 |
| 616 | 20240115 | 090100 | 165227600 | 63600 | 63600 | 63700 | 63500 | 1283 |
| 617 | 20240115 | 090000 | 83638300 | 63500 | 63600 | 63700 | 63500 | 1315 |