33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 3 | 20240115 | 191800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 4 | 20240115 | 191700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 5 | 20240115 | 191600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 6 | 20240115 | 191500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 7 | 20240115 | 191400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 8 | 20240115 | 191300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 9 | 20240115 | 191200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 10 | 20240115 | 191100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 11 | 20240115 | 191000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 12 | 20240115 | 190900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 13 | 20240115 | 190800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 14 | 20240115 | 190700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 15 | 20240115 | 190600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 16 | 20240115 | 190500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 17 | 20240115 | 190400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 18 | 20240115 | 190300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 19 | 20240115 | 190200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 20 | 20240115 | 190100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 21 | 20240115 | 190000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 22 | 20240115 | 185900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 23 | 20240115 | 185800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 24 | 20240115 | 185700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 25 | 20240115 | 185600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 26 | 20240115 | 185500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 27 | 20240115 | 185400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 28 | 20240115 | 185300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 29 | 20240115 | 185200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 30 | 20240115 | 185100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 31 | 20240115 | 185000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 32 | 20240115 | 184900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 33 | 20240115 | 184800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 34 | 20240115 | 184700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 35 | 20240115 | 184600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 36 | 20240115 | 184500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 37 | 20240115 | 184400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 38 | 20240115 | 184300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 39 | 20240115 | 184200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 40 | 20240115 | 184100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 41 | 20240115 | 184000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 42 | 20240115 | 183900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 43 | 20240115 | 183800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 44 | 20240115 | 183700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 45 | 20240115 | 183600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 46 | 20240115 | 183500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 47 | 20240115 | 183400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 48 | 20240115 | 183300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 49 | 20240115 | 183200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 50 | 20240115 | 183100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 51 | 20240115 | 183000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 52 | 20240115 | 182900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 53 | 20240115 | 182800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 54 | 20240115 | 182700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 55 | 20240115 | 182600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 56 | 20240115 | 182500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 57 | 20240115 | 182400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 58 | 20240115 | 182300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 59 | 20240115 | 182200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 60 | 20240115 | 182100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 61 | 20240115 | 182000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 62 | 20240115 | 181900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 63 | 20240115 | 181800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 64 | 20240115 | 181700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 65 | 20240115 | 181600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 66 | 20240115 | 181500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 67 | 20240115 | 181400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 68 | 20240115 | 181300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 69 | 20240115 | 181200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 70 | 20240115 | 181100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 71 | 20240115 | 181000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 72 | 20240115 | 180900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 73 | 20240115 | 180800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 74 | 20240115 | 180700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 75 | 20240115 | 180600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 76 | 20240115 | 180500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 77 | 20240115 | 180400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 78 | 20240115 | 180300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 79 | 20240115 | 180200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 80 | 20240115 | 180100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 81 | 20240115 | 180000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 82 | 20240115 | 175900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 83 | 20240115 | 175800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 84 | 20240115 | 175700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 85 | 20240115 | 175600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 86 | 20240115 | 175500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 87 | 20240115 | 175400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 88 | 20240115 | 175300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 89 | 20240115 | 175200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 90 | 20240115 | 175100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 91 | 20240115 | 175000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 92 | 20240115 | 174900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 93 | 20240115 | 174800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 94 | 20240115 | 174700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 95 | 20240115 | 174600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 96 | 20240115 | 174500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 97 | 20240115 | 174400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 98 | 20240115 | 174300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 99 | 20240115 | 174200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 100 | 20240115 | 174100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 101 | 20240115 | 174000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 102 | 20240115 | 173900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 103 | 20240115 | 173800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 104 | 20240115 | 173700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 105 | 20240115 | 173600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 106 | 20240115 | 173500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 107 | 20240115 | 173400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 108 | 20240115 | 173300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 109 | 20240115 | 173200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 110 | 20240115 | 173100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 111 | 20240115 | 173000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 112 | 20240115 | 172900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 113 | 20240115 | 172800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 114 | 20240115 | 172700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 115 | 20240115 | 172600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 116 | 20240115 | 172500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 117 | 20240115 | 172400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 118 | 20240115 | 172300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 119 | 20240115 | 172200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 120 | 20240115 | 172100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 121 | 20240115 | 172000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 122 | 20240115 | 171900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 123 | 20240115 | 171800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 124 | 20240115 | 171700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 125 | 20240115 | 171600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 126 | 20240115 | 171500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 127 | 20240115 | 171400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 128 | 20240115 | 171300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 129 | 20240115 | 171200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 130 | 20240115 | 171100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 131 | 20240115 | 171000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 132 | 20240115 | 170900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 133 | 20240115 | 170800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 134 | 20240115 | 170700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 135 | 20240115 | 170600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 136 | 20240115 | 170500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 137 | 20240115 | 170400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 138 | 20240115 | 170300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 139 | 20240115 | 170200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 140 | 20240115 | 170100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 141 | 20240115 | 170000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 142 | 20240115 | 165900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 143 | 20240115 | 165800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 144 | 20240115 | 165700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 145 | 20240115 | 165600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 146 | 20240115 | 165500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 147 | 20240115 | 165400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 148 | 20240115 | 165300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 149 | 20240115 | 165200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 150 | 20240115 | 165100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 151 | 20240115 | 165000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 152 | 20240115 | 164900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 153 | 20240115 | 164800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 154 | 20240115 | 164700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 155 | 20240115 | 164600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 156 | 20240115 | 164500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 157 | 20240115 | 164400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 158 | 20240115 | 164300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 159 | 20240115 | 164200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 160 | 20240115 | 164100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 161 | 20240115 | 164000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 162 | 20240115 | 163900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 163 | 20240115 | 163800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 164 | 20240115 | 163700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 165 | 20240115 | 163600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 166 | 20240115 | 163500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 167 | 20240115 | 163400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 168 | 20240115 | 163300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 169 | 20240115 | 163200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 170 | 20240115 | 163100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 171 | 20240115 | 163000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 172 | 20240115 | 162900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 173 | 20240115 | 162800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 174 | 20240115 | 162700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 175 | 20240115 | 162600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 176 | 20240115 | 162500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 177 | 20240115 | 162400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 178 | 20240115 | 162300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 179 | 20240115 | 162200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 180 | 20240115 | 162100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 181 | 20240115 | 162000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 182 | 20240115 | 161900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 183 | 20240115 | 161800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 184 | 20240115 | 161700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 185 | 20240115 | 161600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 186 | 20240115 | 161500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 187 | 20240115 | 161400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 188 | 20240115 | 161300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 189 | 20240115 | 161200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 190 | 20240115 | 161100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 191 | 20240115 | 161000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 192 | 20240115 | 160900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 193 | 20240115 | 160800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 194 | 20240115 | 160700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 195 | 20240115 | 160600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 196 | 20240115 | 160500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 197 | 20240115 | 160400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 198 | 20240115 | 160300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 199 | 20240115 | 160200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 200 | 20240115 | 160100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 201 | 20240115 | 160000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 202 | 20240115 | 155900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 203 | 20240115 | 155800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 204 | 20240115 | 155700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 205 | 20240115 | 155600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 206 | 20240115 | 155500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 207 | 20240115 | 155400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 208 | 20240115 | 155300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 209 | 20240115 | 155200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 210 | 20240115 | 155100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 211 | 20240115 | 155000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 212 | 20240115 | 154900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 213 | 20240115 | 154800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 214 | 20240115 | 154700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 215 | 20240115 | 154600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 216 | 20240115 | 154500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 217 | 20240115 | 154400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 218 | 20240115 | 154300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 219 | 20240115 | 154200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 220 | 20240115 | 154100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 221 | 20240115 | 154000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 222 | 20240115 | 153900 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 223 | 20240115 | 153800 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 224 | 20240115 | 153700 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 225 | 20240115 | 153600 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 226 | 20240115 | 153500 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 227 | 20240115 | 153400 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 228 | 20240115 | 153300 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 229 | 20240115 | 153200 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 230 | 20240115 | 153100 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 0 |
| 231 | 20240115 | 153000 | 4643874500 | 64000 | 64000 | 64000 | 64000 | 3283 |
| 232 | 20240115 | 152900 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 233 | 20240115 | 152800 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 234 | 20240115 | 152700 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 235 | 20240115 | 152600 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 236 | 20240115 | 152500 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 237 | 20240115 | 152400 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 238 | 20240115 | 152300 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 239 | 20240115 | 152200 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 240 | 20240115 | 152100 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 241 | 20240115 | 152000 | 4433762500 | 64100 | 64100 | 64100 | 64100 | 0 |
| 242 | 20240115 | 151900 | 4433762500 | 64100 | 64300 | 64300 | 64100 | 817 |
| 243 | 20240115 | 151800 | 4381274400 | 64300 | 64200 | 64300 | 64200 | 97 |
| 244 | 20240115 | 151700 | 4375045400 | 64200 | 64200 | 64300 | 64100 | 525 |
| 245 | 20240115 | 151600 | 4341306900 | 64200 | 64300 | 64300 | 64100 | 307 |
| 246 | 20240115 | 151500 | 4321601900 | 64300 | 64200 | 64400 | 64100 | 284 |
| 247 | 20240115 | 151400 | 4303346600 | 64400 | 64400 | 64400 | 64100 | 88 |
| 248 | 20240115 | 151300 | 4297692000 | 64300 | 64300 | 64400 | 64300 | 220 |
| 249 | 20240115 | 151200 | 4283540600 | 64300 | 64400 | 64400 | 64200 | 88 |
| 250 | 20240115 | 151100 | 4277887200 | 64400 | 64300 | 64400 | 64200 | 79 |
| 251 | 20240115 | 151000 | 4272807700 | 64300 | 64300 | 64300 | 64100 | 539 |
| 252 | 20240115 | 150900 | 4238188400 | 64300 | 64200 | 64300 | 64200 | 201 |
| 253 | 20240115 | 150800 | 4225279200 | 64300 | 64300 | 64300 | 64200 | 153 |
| 254 | 20240115 | 150700 | 4215452900 | 64100 | 64400 | 64400 | 64100 | 165 |
| 255 | 20240115 | 150600 | 4204860500 | 64400 | 64200 | 64400 | 64200 | 252 |
| 256 | 20240115 | 150500 | 4188668200 | 64300 | 64300 | 64400 | 64100 | 167 |
| 257 | 20240115 | 150400 | 4177938200 | 64300 | 64300 | 64400 | 64100 | 207 |
| 258 | 20240115 | 150300 | 4164646500 | 64300 | 64200 | 64400 | 64100 | 193 |
| 259 | 20240115 | 150200 | 4152255200 | 64300 | 64300 | 64300 | 64100 | 184 |
| 260 | 20240115 | 150100 | 4140439700 | 64300 | 64200 | 64400 | 64100 | 151 |
| 261 | 20240115 | 150000 | 4130745100 | 64100 | 64100 | 64200 | 64100 | 266 |
| 262 | 20240115 | 145900 | 4113689100 | 64100 | 64000 | 64400 | 64000 | 286 |
| 263 | 20240115 | 145800 | 4095343600 | 64000 | 64200 | 64200 | 64000 | 356 |
| 264 | 20240115 | 145700 | 4072523200 | 64300 | 64100 | 64300 | 64000 | 272 |
| 265 | 20240115 | 145600 | 4055071400 | 64200 | 64400 | 64400 | 64000 | 2266 |
| 266 | 20240115 | 145500 | 3909804100 | 64400 | 64300 | 64400 | 64200 | 433 |
| 267 | 20240115 | 145400 | 3881962500 | 64300 | 64200 | 64400 | 64200 | 253 |
| 268 | 20240115 | 145300 | 3865694100 | 64400 | 64400 | 64400 | 64200 | 296 |
| 269 | 20240115 | 145200 | 3846666700 | 64400 | 64300 | 64400 | 64200 | 230 |
| 270 | 20240115 | 145100 | 3831873000 | 64200 | 64300 | 64400 | 64200 | 328 |
| 271 | 20240115 | 145000 | 3810785700 | 64300 | 64300 | 64400 | 64200 | 282 |
| 272 | 20240115 | 144900 | 3792658200 | 64400 | 64300 | 64400 | 64100 | 289 |
| 273 | 20240115 | 144800 | 3774085000 | 64100 | 64300 | 64300 | 64100 | 281 |
| 274 | 20240115 | 144700 | 3756043200 | 64200 | 64100 | 64300 | 64100 | 326 |
| 275 | 20240115 | 144600 | 3735112400 | 64100 | 64300 | 64300 | 64100 | 223 |
| 276 | 20240115 | 144500 | 3720788000 | 64400 | 64400 | 64400 | 64100 | 324 |
| 277 | 20240115 | 144400 | 3699978800 | 64300 | 64200 | 64300 | 64100 | 314 |
| 278 | 20240115 | 144300 | 3679817900 | 64300 | 64300 | 64300 | 64200 | 221 |
| 279 | 20240115 | 144200 | 3665622900 | 64400 | 64300 | 64400 | 64200 | 349 |
| 280 | 20240115 | 144100 | 3643183800 | 64500 | 64300 | 64500 | 64200 | 275 |
| 281 | 20240115 | 144000 | 3625495100 | 64300 | 64400 | 64500 | 64300 | 328 |
| 282 | 20240115 | 143900 | 3604375500 | 64400 | 64400 | 64400 | 64300 | 234 |
| 283 | 20240115 | 143800 | 3589327000 | 64400 | 64300 | 64400 | 64200 | 377 |
| 284 | 20240115 | 143700 | 3565086600 | 64300 | 64300 | 64400 | 64100 | 327 |
| 285 | 20240115 | 143600 | 3544059500 | 64400 | 64100 | 64400 | 64100 | 278 |
| 286 | 20240115 | 143500 | 3526192000 | 64200 | 64200 | 64300 | 64100 | 411 |
| 287 | 20240115 | 143400 | 3499808700 | 64100 | 64200 | 64300 | 64100 | 268 |
| 288 | 20240115 | 143300 | 3482601500 | 64200 | 64300 | 64300 | 64100 | 242 |
| 289 | 20240115 | 143200 | 3467062900 | 64100 | 64300 | 64300 | 64100 | 397 |
| 290 | 20240115 | 143100 | 3441576600 | 64200 | 64300 | 64400 | 64200 | 1252 |
| 291 | 20240115 | 143000 | 3361184900 | 64300 | 64300 | 64400 | 64200 | 345 |
| 292 | 20240115 | 142900 | 3339013300 | 64300 | 64400 | 64400 | 64200 | 304 |
| 293 | 20240115 | 142800 | 3319477600 | 64400 | 64300 | 64400 | 64200 | 239 |
| 294 | 20240115 | 142700 | 3304106300 | 64300 | 64300 | 64400 | 64300 | 327 |
| 295 | 20240115 | 142600 | 3283078800 | 64400 | 64500 | 64500 | 64300 | 149 |
| 296 | 20240115 | 142500 | 3273488500 | 64400 | 64400 | 64400 | 64300 | 433 |
| 297 | 20240115 | 142400 | 3245630700 | 64300 | 64400 | 64400 | 64200 | 353 |
| 298 | 20240115 | 142300 | 3222928400 | 64400 | 64400 | 64400 | 64300 | 204 |
| 299 | 20240115 | 142200 | 3209808700 | 64300 | 64300 | 64400 | 64200 | 403 |
| 300 | 20240115 | 142100 | 3183910100 | 64400 | 64300 | 64600 | 64200 | 405 |
| 301 | 20240115 | 142000 | 3157869200 | 64300 | 64400 | 64400 | 64300 | 288 |
| 302 | 20240115 | 141900 | 3139344800 | 64400 | 64400 | 64500 | 64300 | 359 |
| 303 | 20240115 | 141800 | 3116224800 | 64500 | 64500 | 64500 | 64400 | 170 |
| 304 | 20240115 | 141700 | 3105274200 | 64500 | 64400 | 64500 | 64400 | 261 |
| 305 | 20240115 | 141600 | 3088462500 | 64500 | 64500 | 64600 | 64400 | 276 |
| 306 | 20240115 | 141500 | 3070669100 | 64500 | 64500 | 64600 | 64500 | 158 |
| 307 | 20240115 | 141400 | 3060476800 | 64500 | 64500 | 64600 | 64400 | 290 |
| 308 | 20240115 | 141300 | 3041772300 | 64500 | 64500 | 64600 | 64400 | 260 |
| 309 | 20240115 | 141200 | 3025012100 | 64400 | 64500 | 64600 | 64400 | 332 |
| 310 | 20240115 | 141100 | 3003613700 | 64600 | 64500 | 64600 | 64400 | 1670 |
| 311 | 20240115 | 141000 | 2895906700 | 64500 | 64700 | 64700 | 64500 | 782 |
| 312 | 20240115 | 140900 | 2845389300 | 64600 | 64700 | 64700 | 64600 | 259 |
| 313 | 20240115 | 140800 | 2828652800 | 64600 | 64600 | 64700 | 64600 | 224 |
| 314 | 20240115 | 140700 | 2814177600 | 64700 | 64700 | 64700 | 64600 | 272 |
| 315 | 20240115 | 140600 | 2796596300 | 64700 | 64700 | 64800 | 64600 | 301 |
| 316 | 20240115 | 140500 | 2777144000 | 64800 | 64800 | 64900 | 64700 | 194 |
| 317 | 20240115 | 140400 | 2764581000 | 64700 | 64900 | 65000 | 64700 | 265 |
| 318 | 20240115 | 140300 | 2747401300 | 64900 | 65300 | 65300 | 64800 | 228 |
| 319 | 20240115 | 140200 | 2732595400 | 64800 | 64800 | 65400 | 64800 | 253 |
| 320 | 20240115 | 140100 | 2716163000 | 64800 | 64900 | 64900 | 64700 | 292 |
| 321 | 20240115 | 140000 | 2697233800 | 65000 | 64900 | 65000 | 64800 | 388 |
| 322 | 20240115 | 135900 | 2672051200 | 65000 | 65100 | 65100 | 64800 | 268 |
| 323 | 20240115 | 135800 | 2654633300 | 65100 | 64900 | 65300 | 64700 | 483 |
| 324 | 20240115 | 135700 | 2623234000 | 65000 | 64900 | 65000 | 64700 | 529 |
| 325 | 20240115 | 135600 | 2588885900 | 64800 | 64800 | 65000 | 64700 | 315 |
| 326 | 20240115 | 135500 | 2568457900 | 64800 | 64700 | 64800 | 64700 | 426 |
| 327 | 20240115 | 135400 | 2540866600 | 64700 | 64700 | 64800 | 64700 | 120 |
| 328 | 20240115 | 135300 | 2533097100 | 64700 | 64700 | 64800 | 64700 | 181 |
| 329 | 20240115 | 135200 | 2521383400 | 64800 | 64700 | 64800 | 64700 | 113 |
| 330 | 20240115 | 135100 | 2514065500 | 64700 | 64900 | 64900 | 64700 | 88 |
| 331 | 20240115 | 135000 | 2508370900 | 64900 | 64900 | 64900 | 64700 | 146 |
| 332 | 20240115 | 134900 | 2498912800 | 64700 | 64800 | 64800 | 64700 | 142 |
| 333 | 20240115 | 134800 | 2489714400 | 64800 | 64900 | 65000 | 64700 | 262 |
| 334 | 20240115 | 134700 | 2472754600 | 64700 | 64700 | 65000 | 64700 | 365 |
| 335 | 20240115 | 134600 | 2449103900 | 64700 | 64900 | 64900 | 64700 | 206 |
| 336 | 20240115 | 134500 | 2435757300 | 64800 | 64900 | 64900 | 64800 | 247 |
| 337 | 20240115 | 134400 | 2419747800 | 64900 | 64900 | 64900 | 64800 | 145 |
| 338 | 20240115 | 134300 | 2410346400 | 64900 | 64900 | 64900 | 64800 | 233 |
| 339 | 20240115 | 134200 | 2395245400 | 64800 | 65000 | 65000 | 64800 | 132 |
| 340 | 20240115 | 134100 | 2386679000 | 64900 | 65000 | 65000 | 64900 | 143 |
| 341 | 20240115 | 134000 | 2377397100 | 65000 | 65000 | 65000 | 64900 | 243 |
| 342 | 20240115 | 133900 | 2361620700 | 64900 | 64900 | 65000 | 64900 | 94 |
| 343 | 20240115 | 133800 | 2355515600 | 64900 | 65000 | 65000 | 64900 | 122 |
| 344 | 20240115 | 133700 | 2347592100 | 65000 | 65000 | 65100 | 64900 | 123 |
| 345 | 20240115 | 133600 | 2339597700 | 65000 | 65000 | 65100 | 65000 | 104 |
| 346 | 20240115 | 133500 | 2332832900 | 65000 | 65000 | 65100 | 64900 | 125 |
| 347 | 20240115 | 133400 | 2324710700 | 64900 | 64900 | 65000 | 64900 | 185 |
| 348 | 20240115 | 133300 | 2312690800 | 64900 | 65000 | 65000 | 64900 | 64 |
| 349 | 20240115 | 133200 | 2308535300 | 64900 | 65100 | 65100 | 64900 | 251 |
| 350 | 20240115 | 133100 | 2292227100 | 65100 | 65000 | 65100 | 64900 | 180 |
| 351 | 20240115 | 133000 | 2280529300 | 65100 | 65100 | 65100 | 64900 | 223 |
| 352 | 20240115 | 132900 | 2266042100 | 64900 | 65000 | 65100 | 64900 | 231 |
| 353 | 20240115 | 132800 | 2251028400 | 65000 | 65000 | 65000 | 64900 | 144 |
| 354 | 20240115 | 132700 | 2241674500 | 65000 | 64900 | 65000 | 64900 | 88 |
| 355 | 20240115 | 132600 | 2235961200 | 64900 | 65000 | 65000 | 64900 | 139 |
| 356 | 20240115 | 132500 | 2226933500 | 65000 | 65000 | 65100 | 64900 | 3727 |
| 357 | 20240115 | 132400 | 1984681400 | 65100 | 65100 | 65100 | 65000 | 104 |
| 358 | 20240115 | 132300 | 1977915200 | 65100 | 65000 | 65100 | 65000 | 145 |
| 359 | 20240115 | 132200 | 1968486300 | 65100 | 65100 | 65100 | 65000 | 71 |
| 360 | 20240115 | 132100 | 1963866400 | 65100 | 65100 | 65100 | 65000 | 164 |
| 361 | 20240115 | 132000 | 1953195300 | 65100 | 65100 | 65200 | 65000 | 646 |
| 362 | 20240115 | 131900 | 1911140400 | 65100 | 65200 | 65200 | 65100 | 52 |
| 363 | 20240115 | 131800 | 1907752700 | 65100 | 65200 | 65200 | 65100 | 97 |
| 364 | 20240115 | 131700 | 1901436200 | 65100 | 65100 | 65200 | 65100 | 138 |
| 365 | 20240115 | 131600 | 1892449500 | 65200 | 65200 | 65200 | 65100 | 166 |
| 366 | 20240115 | 131500 | 1881631800 | 65200 | 65200 | 65200 | 65100 | 215 |
| 367 | 20240115 | 131400 | 1867616900 | 65200 | 65200 | 65300 | 65100 | 246 |
| 368 | 20240115 | 131300 | 1851576400 | 65300 | 65300 | 65300 | 65200 | 45 |
| 369 | 20240115 | 131200 | 1848641100 | 65300 | 65300 | 65300 | 65200 | 140 |
| 370 | 20240115 | 131100 | 1839503400 | 65300 | 65300 | 65300 | 65200 | 87 |
| 371 | 20240115 | 131000 | 1833827300 | 65300 | 65400 | 65500 | 65200 | 26 |
| 372 | 20240115 | 130900 | 1832128300 | 65400 | 65500 | 65500 | 65200 | 174 |
| 373 | 20240115 | 130800 | 1820764100 | 65300 | 65200 | 65400 | 65200 | 78 |
| 374 | 20240115 | 130700 | 1815672200 | 65200 | 65300 | 65400 | 65200 | 207 |
| 375 | 20240115 | 130600 | 1802166800 | 65300 | 65300 | 65300 | 65200 | 28 |
| 376 | 20240115 | 130500 | 1800339300 | 65300 | 65300 | 65300 | 65200 | 25 |
| 377 | 20240115 | 130400 | 1798707000 | 65300 | 65300 | 65300 | 65200 | 112 |
| 378 | 20240115 | 130300 | 1791396700 | 65200 | 65300 | 65300 | 65200 | 35 |
| 379 | 20240115 | 130200 | 1789113900 | 65300 | 65300 | 65300 | 65200 | 69 |
| 380 | 20240115 | 130100 | 1784611300 | 65300 | 65400 | 65400 | 65300 | 99 |
| 381 | 20240115 | 130000 | 1778146300 | 65400 | 65300 | 65400 | 65200 | 130 |
| 382 | 20240115 | 125900 | 1769660000 | 65200 | 65200 | 65300 | 65200 | 32 |
| 383 | 20240115 | 125800 | 1767573400 | 65200 | 65300 | 65300 | 65200 | 33 |
| 384 | 20240115 | 125700 | 1765419500 | 65300 | 65200 | 65300 | 65200 | 54 |
| 385 | 20240115 | 125600 | 1761897300 | 65200 | 65300 | 65300 | 65200 | 39 |
| 386 | 20240115 | 125500 | 1759351500 | 65200 | 65200 | 65300 | 65200 | 93 |
| 387 | 20240115 | 125400 | 1753283500 | 65300 | 65200 | 65300 | 65200 | 59 |
| 388 | 20240115 | 125300 | 1749436400 | 65300 | 65300 | 65300 | 65200 | 44 |
| 389 | 20240115 | 125200 | 1746565000 | 65300 | 65300 | 65300 | 65200 | 206 |
| 390 | 20240115 | 125100 | 1733115500 | 65200 | 65200 | 65300 | 65200 | 25 |
| 391 | 20240115 | 125000 | 1731485200 | 65200 | 65200 | 65300 | 65200 | 52 |
| 392 | 20240115 | 124900 | 1728093600 | 65300 | 65200 | 65300 | 65200 | 44 |
| 393 | 20240115 | 124800 | 1725223700 | 65300 | 65300 | 65300 | 65200 | 73 |
| 394 | 20240115 | 124700 | 1720458500 | 65200 | 65300 | 65300 | 65200 | 50 |
| 395 | 20240115 | 124600 | 1717194100 | 65300 | 65200 | 65400 | 65200 | 100 |
| 396 | 20240115 | 124500 | 1710670700 | 65400 | 65400 | 65400 | 65200 | 28 |
| 397 | 20240115 | 124400 | 1708841200 | 65400 | 65400 | 65400 | 65300 | 75 |
| 398 | 20240115 | 124300 | 1703939600 | 65300 | 65300 | 65400 | 65300 | 76 |
| 399 | 20240115 | 124200 | 1698975000 | 65300 | 65300 | 65400 | 65300 | 135 |
| 400 | 20240115 | 124100 | 1690159400 | 65300 | 65400 | 65400 | 65200 | 65 |
| 401 | 20240115 | 124000 | 1685915200 | 65300 | 65200 | 65400 | 65200 | 64 |
| 402 | 20240115 | 123900 | 1681736400 | 65200 | 65300 | 65300 | 65200 | 31 |
| 403 | 20240115 | 123800 | 1679714700 | 65300 | 65300 | 65300 | 65300 | 35 |
| 404 | 20240115 | 123700 | 1677429200 | 65200 | 65300 | 65300 | 65200 | 57 |
| 405 | 20240115 | 123600 | 1673712200 | 65400 | 65200 | 65400 | 65200 | 45 |
| 406 | 20240115 | 123500 | 1670770700 | 65200 | 65200 | 65300 | 65200 | 53 |
| 407 | 20240115 | 123400 | 1667311100 | 65100 | 65400 | 65400 | 65100 | 21 |
| 408 | 20240115 | 123300 | 1665941600 | 65400 | 65100 | 65400 | 65100 | 32 |
| 409 | 20240115 | 123200 | 1663854300 | 65100 | 65300 | 65300 | 65100 | 49 |
| 410 | 20240115 | 123100 | 1660656900 | 65300 | 65400 | 65400 | 65200 | 121 |
| 411 | 20240115 | 123000 | 1652763800 | 65500 | 65200 | 65500 | 65200 | 23 |
| 412 | 20240115 | 122900 | 1651262300 | 65100 | 65600 | 65600 | 65100 | 15 |
| 413 | 20240115 | 122800 | 1650279300 | 65300 | 65300 | 65400 | 65100 | 539 |
| 414 | 20240115 | 122700 | 1615139800 | 65200 | 65300 | 65400 | 65200 | 15 |
| 415 | 20240115 | 122600 | 1614160900 | 65400 | 65300 | 65400 | 65200 | 43 |
| 416 | 20240115 | 122500 | 1611353000 | 65400 | 65300 | 65400 | 65200 | 33 |
| 417 | 20240115 | 122400 | 1609197100 | 65400 | 65300 | 65400 | 65300 | 51 |
| 418 | 20240115 | 122300 | 1605865900 | 65300 | 65200 | 65400 | 65200 | 8 |
| 419 | 20240115 | 122200 | 1605344000 | 65200 | 65600 | 65600 | 65200 | 56 |
| 420 | 20240115 | 122100 | 1601687400 | 65500 | 65200 | 65500 | 65100 | 180 |
| 421 | 20240115 | 122000 | 1589937200 | 65200 | 65300 | 65300 | 65200 | 220 |
| 422 | 20240115 | 121900 | 1575590000 | 65200 | 65300 | 65300 | 65200 | 128 |
| 423 | 20240115 | 121800 | 1567242700 | 65200 | 65300 | 65300 | 65200 | 28 |
| 424 | 20240115 | 121700 | 1565415600 | 65400 | 65500 | 65500 | 65400 | 14 |
| 425 | 20240115 | 121600 | 1564498700 | 65500 | 65400 | 65500 | 65300 | 129 |
| 426 | 20240115 | 121500 | 1556069000 | 65300 | 65300 | 65300 | 65300 | 17 |
| 427 | 20240115 | 121400 | 1554958900 | 65300 | 65400 | 65400 | 65300 | 44 |
| 428 | 20240115 | 121300 | 1552083600 | 65400 | 65300 | 65400 | 65200 | 17 |
| 429 | 20240115 | 121200 | 1550973900 | 65300 | 65400 | 65600 | 65300 | 62 |
| 430 | 20240115 | 121100 | 1546918800 | 65400 | 65400 | 65400 | 65300 | 151 |
| 431 | 20240115 | 121000 | 1537053100 | 65400 | 65500 | 65500 | 65300 | 33 |
| 432 | 20240115 | 120900 | 1534894600 | 65400 | 65400 | 65400 | 65400 | 38 |
| 433 | 20240115 | 120800 | 1532409400 | 65300 | 65600 | 65600 | 65300 | 46 |
| 434 | 20240115 | 120700 | 1529396900 | 65600 | 65400 | 65600 | 65300 | 63 |
| 435 | 20240115 | 120600 | 1525273100 | 65400 | 65300 | 65400 | 65200 | 53 |
| 436 | 20240115 | 120500 | 1521811300 | 65300 | 65400 | 65400 | 65300 | 23 |
| 437 | 20240115 | 120400 | 1520308100 | 65300 | 65300 | 65500 | 65300 | 38 |
| 438 | 20240115 | 120300 | 1517821300 | 65200 | 65400 | 65400 | 65200 | 21 |
| 439 | 20240115 | 120200 | 1516451000 | 65500 | 65300 | 65500 | 65200 | 55 |
| 440 | 20240115 | 120100 | 1512856000 | 65300 | 65200 | 65400 | 65200 | 53 |
| 441 | 20240115 | 120000 | 1509395800 | 65200 | 65200 | 65300 | 65200 | 136 |
| 442 | 20240115 | 115900 | 1500522500 | 65300 | 65300 | 65300 | 65200 | 29 |
| 443 | 20240115 | 115800 | 1498630100 | 65300 | 65400 | 65400 | 65200 | 41 |
| 444 | 20240115 | 115700 | 1495953000 | 65400 | 65300 | 65400 | 65200 | 47 |
| 445 | 20240115 | 115600 | 1492885300 | 65200 | 65400 | 65400 | 65200 | 39 |
| 446 | 20240115 | 115500 | 1490336200 | 65400 | 65200 | 65400 | 65200 | 70 |
| 447 | 20240115 | 115400 | 1485764300 | 65100 | 65300 | 65300 | 65100 | 88 |
| 448 | 20240115 | 115300 | 1480027100 | 65200 | 65300 | 65300 | 65200 | 20 |
| 449 | 20240115 | 115200 | 1478722000 | 65100 | 65200 | 65300 | 65100 | 129 |
| 450 | 20240115 | 115100 | 1470302300 | 65100 | 65300 | 65300 | 65100 | 35 |
| 451 | 20240115 | 115000 | 1468020800 | 65100 | 65200 | 65200 | 65100 | 48 |
| 452 | 20240115 | 114900 | 1464892200 | 65200 | 65300 | 65300 | 65200 | 55 |
| 453 | 20240115 | 114800 | 1461305500 | 65300 | 65200 | 65300 | 65200 | 68 |
| 454 | 20240115 | 114700 | 1456869300 | 65200 | 65200 | 65200 | 65100 | 105 |
| 455 | 20240115 | 114600 | 1450023700 | 65200 | 65400 | 65400 | 65200 | 67 |
| 456 | 20240115 | 114500 | 1445653100 | 65200 | 65400 | 65400 | 65200 | 70 |
| 457 | 20240115 | 114400 | 1441084400 | 65300 | 65400 | 65400 | 65200 | 41 |
| 458 | 20240115 | 114300 | 1438404900 | 65300 | 65300 | 65400 | 65200 | 116 |
| 459 | 20240115 | 114200 | 1430833000 | 65200 | 65200 | 65200 | 65200 | 31 |
| 460 | 20240115 | 114100 | 1428811800 | 65200 | 65200 | 65300 | 65200 | 85 |
| 461 | 20240115 | 114000 | 1423263500 | 65100 | 65300 | 65300 | 65100 | 92 |
| 462 | 20240115 | 113900 | 1417262700 | 65200 | 65200 | 65300 | 65100 | 79 |
| 463 | 20240115 | 113800 | 1412113200 | 65200 | 65300 | 65400 | 65200 | 23 |
| 464 | 20240115 | 113700 | 1410612900 | 65300 | 65200 | 65300 | 65100 | 67 |
| 465 | 20240115 | 113600 | 1406245000 | 65300 | 65100 | 65300 | 65100 | 99 |
| 466 | 20240115 | 113500 | 1399794000 | 65200 | 65200 | 65200 | 65100 | 16 |
| 467 | 20240115 | 113400 | 1398751400 | 65000 | 65300 | 65300 | 65000 | 75 |
| 468 | 20240115 | 113300 | 1393863700 | 65000 | 65100 | 65300 | 65000 | 166 |
| 469 | 20240115 | 113200 | 1383058000 | 65100 | 65200 | 65300 | 65100 | 58 |
| 470 | 20240115 | 113100 | 1379277800 | 65200 | 65100 | 65200 | 65100 | 43 |
| 471 | 20240115 | 113000 | 1376476400 | 65100 | 65100 | 65200 | 65100 | 100 |
| 472 | 20240115 | 112900 | 1369966000 | 65200 | 65200 | 65200 | 65100 | 48 |
| 473 | 20240115 | 112800 | 1366838700 | 65200 | 65100 | 65200 | 65100 | 76 |
| 474 | 20240115 | 112700 | 1361887700 | 65200 | 65100 | 65200 | 65100 | 66 |
| 475 | 20240115 | 112600 | 1357589600 | 65100 | 65200 | 65200 | 65100 | 17 |
| 476 | 20240115 | 112500 | 1356482200 | 65200 | 65100 | 65200 | 65100 | 53 |
| 477 | 20240115 | 112400 | 1353028500 | 65200 | 65100 | 65300 | 65100 | 80 |
| 478 | 20240115 | 112300 | 1347814700 | 65200 | 65200 | 65200 | 65100 | 309 |
| 479 | 20240115 | 112200 | 1327693700 | 65200 | 65200 | 65200 | 65100 | 51 |
| 480 | 20240115 | 112100 | 1324371700 | 65200 | 65100 | 65200 | 65100 | 43 |
| 481 | 20240115 | 112000 | 1321571800 | 65100 | 65100 | 65200 | 65100 | 87 |
| 482 | 20240115 | 111900 | 1315905000 | 65100 | 65000 | 65100 | 65000 | 129 |
| 483 | 20240115 | 111800 | 1307510400 | 65000 | 65100 | 65100 | 65000 | 116 |
| 484 | 20240115 | 111700 | 1299962500 | 65100 | 65100 | 65100 | 65000 | 957 |
| 485 | 20240115 | 111600 | 1237668900 | 65100 | 65100 | 65200 | 65100 | 63 |
| 486 | 20240115 | 111500 | 1233567300 | 65200 | 65200 | 65200 | 65100 | 39 |
| 487 | 20240115 | 111400 | 1231027600 | 65200 | 65100 | 65200 | 65100 | 63 |
| 488 | 20240115 | 111300 | 1226924300 | 65200 | 65200 | 65200 | 65100 | 41 |
| 489 | 20240115 | 111200 | 1224254400 | 65200 | 65200 | 65200 | 65100 | 65 |
| 490 | 20240115 | 111100 | 1220017400 | 65100 | 65100 | 65200 | 65100 | 303 |
| 491 | 20240115 | 111000 | 1200268200 | 65200 | 65100 | 65200 | 65100 | 60 |
| 492 | 20240115 | 110900 | 1196362000 | 65200 | 65200 | 65200 | 65100 | 43 |
| 493 | 20240115 | 110800 | 1193562200 | 65200 | 65100 | 65200 | 65100 | 30 |
| 494 | 20240115 | 110700 | 1191608000 | 65100 | 65200 | 65200 | 65100 | 67 |
| 495 | 20240115 | 110600 | 1187245800 | 65200 | 65200 | 65200 | 65100 | 82 |
| 496 | 20240115 | 110500 | 1181899900 | 65200 | 65200 | 65300 | 65200 | 79 |
| 497 | 20240115 | 110400 | 1176748700 | 65200 | 65300 | 65300 | 65200 | 52 |
| 498 | 20240115 | 110300 | 1173357000 | 65300 | 65300 | 65300 | 65200 | 40 |
| 499 | 20240115 | 110200 | 1170748200 | 65300 | 65300 | 65300 | 65200 | 44 |
| 500 | 20240115 | 110100 | 1167877300 | 65300 | 65300 | 65300 | 65200 | 82 |
| 501 | 20240115 | 110000 | 1162526000 | 65300 | 65200 | 65300 | 65200 | 62 |
| 502 | 20240115 | 105900 | 1158480100 | 65400 | 65300 | 65400 | 65200 | 26 |
| 503 | 20240115 | 105800 | 1156781300 | 65300 | 65300 | 65300 | 65200 | 164 |
| 504 | 20240115 | 105700 | 1146077100 | 65200 | 65200 | 65300 | 65200 | 47 |
| 505 | 20240115 | 105600 | 1143011800 | 65300 | 65200 | 65300 | 65200 | 26 |
| 506 | 20240115 | 105500 | 1141315900 | 65300 | 65200 | 65300 | 65200 | 53 |
| 507 | 20240115 | 105400 | 1137859500 | 65200 | 65200 | 65300 | 65200 | 69 |
| 508 | 20240115 | 105300 | 1133355400 | 65200 | 65300 | 65300 | 65200 | 141 |
| 509 | 20240115 | 105200 | 1124151200 | 65200 | 65200 | 65300 | 65200 | 157 |
| 510 | 20240115 | 105100 | 1113914500 | 65200 | 65500 | 65500 | 65200 | 74 |
| 511 | 20240115 | 105000 | 1109086300 | 65500 | 65300 | 65500 | 65200 | 49 |
| 512 | 20240115 | 104900 | 1105883100 | 65300 | 65200 | 65300 | 65200 | 59 |
| 513 | 20240115 | 104800 | 1102034700 | 65300 | 65200 | 65300 | 65200 | 90 |
| 514 | 20240115 | 104700 | 1096160100 | 65300 | 65200 | 65300 | 65200 | 188 |
| 515 | 20240115 | 104600 | 1083885700 | 65200 | 65200 | 65300 | 65200 | 69 |
| 516 | 20240115 | 104500 | 1079384100 | 65200 | 65200 | 65300 | 65200 | 216 |
| 517 | 20240115 | 104400 | 1065290800 | 65200 | 65400 | 65400 | 65200 | 657 |
| 518 | 20240115 | 104300 | 1022389600 | 65400 | 65300 | 65400 | 65300 | 26 |
| 519 | 20240115 | 104200 | 1020691200 | 65400 | 65600 | 65600 | 65400 | 2504 |
| 520 | 20240115 | 104100 | 856602400 | 65600 | 65600 | 65700 | 65600 | 54 |
| 521 | 20240115 | 104000 | 853059800 | 65600 | 65600 | 65600 | 65600 | 34 |
| 522 | 20240115 | 103900 | 850829400 | 65700 | 65700 | 65700 | 65600 | 19 |
| 523 | 20240115 | 103800 | 849581200 | 65600 | 65700 | 65700 | 65600 | 56 |
| 524 | 20240115 | 103700 | 845903100 | 65600 | 65600 | 65700 | 65600 | 60 |
| 525 | 20240115 | 103600 | 841966500 | 65700 | 65700 | 65700 | 65600 | 49 |
| 526 | 20240115 | 103500 | 838747300 | 65600 | 65700 | 65800 | 65600 | 45 |
| 527 | 20240115 | 103400 | 835788900 | 65800 | 65800 | 65800 | 65700 | 43 |
| 528 | 20240115 | 103300 | 832960000 | 65800 | 65700 | 65900 | 65600 | 53 |
| 529 | 20240115 | 103200 | 829477600 | 65800 | 65700 | 65800 | 65600 | 136 |
| 530 | 20240115 | 103100 | 820549100 | 65700 | 65700 | 65700 | 65600 | 53 |
| 531 | 20240115 | 103000 | 817068000 | 65700 | 65700 | 65700 | 65600 | 46 |
| 532 | 20240115 | 102900 | 814046300 | 65700 | 65700 | 65700 | 65700 | 35 |
| 533 | 20240115 | 102800 | 811746800 | 65700 | 65500 | 65700 | 65500 | 178 |
| 534 | 20240115 | 102700 | 800069100 | 65600 | 65700 | 65700 | 65600 | 197 |
| 535 | 20240115 | 102600 | 787144400 | 65600 | 65700 | 65700 | 65600 | 159 |
| 536 | 20240115 | 102500 | 776711600 | 65600 | 65700 | 66000 | 65600 | 179 |
| 537 | 20240115 | 102400 | 764947200 | 65700 | 65800 | 66000 | 65700 | 83 |
| 538 | 20240115 | 102300 | 759487100 | 65700 | 65800 | 65800 | 65700 | 30 |
| 539 | 20240115 | 102200 | 757513200 | 65900 | 65800 | 65900 | 65700 | 50 |
| 540 | 20240115 | 102100 | 754220300 | 65900 | 65800 | 65900 | 65700 | 46 |
| 541 | 20240115 | 102000 | 751193000 | 65900 | 65800 | 65900 | 65600 | 69 |
| 542 | 20240115 | 101900 | 746653900 | 65800 | 65900 | 65900 | 65800 | 41 |
| 543 | 20240115 | 101800 | 743952800 | 65800 | 65800 | 65800 | 65700 | 92 |
| 544 | 20240115 | 101700 | 737906800 | 65900 | 65800 | 65900 | 65700 | 36 |
| 545 | 20240115 | 101600 | 735538200 | 65700 | 65900 | 65900 | 65700 | 153 |
| 546 | 20240115 | 101500 | 725464800 | 65700 | 65800 | 66000 | 65700 | 187 |
| 547 | 20240115 | 101400 | 713156900 | 65700 | 65700 | 65800 | 65600 | 54 |
| 548 | 20240115 | 101300 | 709608500 | 65600 | 65600 | 65800 | 65600 | 49 |
| 549 | 20240115 | 101200 | 706391800 | 65600 | 65700 | 65700 | 65500 | 206 |
| 550 | 20240115 | 101100 | 692874800 | 65700 | 65600 | 65700 | 65600 | 186 |
| 551 | 20240115 | 101000 | 680670400 | 65500 | 65600 | 65600 | 65500 | 79 |
| 552 | 20240115 | 100900 | 675491100 | 65600 | 65500 | 65600 | 65400 | 46 |
| 553 | 20240115 | 100800 | 672478500 | 65600 | 65500 | 65600 | 65400 | 95 |
| 554 | 20240115 | 100700 | 666257500 | 65500 | 65400 | 65500 | 65400 | 70 |
| 555 | 20240115 | 100600 | 661674200 | 65400 | 65400 | 65400 | 65400 | 56 |
| 556 | 20240115 | 100500 | 658011800 | 65400 | 65500 | 65500 | 65400 | 47 |
| 557 | 20240115 | 100400 | 654937300 | 65500 | 65400 | 65500 | 65400 | 56 |
| 558 | 20240115 | 100300 | 651274500 | 65400 | 65500 | 65600 | 65400 | 103 |
| 559 | 20240115 | 100200 | 644529100 | 65600 | 65500 | 65600 | 65500 | 28 |
| 560 | 20240115 | 100100 | 642693200 | 65500 | 65600 | 65600 | 65500 | 16 |
| 561 | 20240115 | 100000 | 641645000 | 65600 | 65600 | 65600 | 65500 | 3 |
| 562 | 20240115 | 095900 | 641448300 | 65500 | 65400 | 65500 | 65400 | 112 |
| 563 | 20240115 | 095800 | 634113300 | 65500 | 65500 | 65500 | 65400 | 69 |
| 564 | 20240115 | 095700 | 629595300 | 65500 | 65500 | 65500 | 65500 | 29 |
| 565 | 20240115 | 095600 | 627695800 | 65500 | 65500 | 65500 | 65500 | 331 |
| 566 | 20240115 | 095500 | 606015300 | 65500 | 65600 | 65600 | 65500 | 173 |
| 567 | 20240115 | 095400 | 594666700 | 65600 | 65700 | 65700 | 65600 | 11 |
| 568 | 20240115 | 095300 | 593945000 | 65600 | 65700 | 65700 | 65600 | 18 |
| 569 | 20240115 | 095200 | 592762500 | 65600 | 65600 | 65700 | 65600 | 16 |
| 570 | 20240115 | 095100 | 591712300 | 65600 | 65600 | 65600 | 65600 | 0 |
| 571 | 20240115 | 095000 | 591712300 | 65600 | 65700 | 65700 | 65600 | 15 |
| 572 | 20240115 | 094900 | 590727800 | 65700 | 65600 | 65700 | 65600 | 25 |
| 573 | 20240115 | 094800 | 589087600 | 65600 | 65600 | 65700 | 65600 | 45 |
| 574 | 20240115 | 094700 | 586134800 | 65600 | 65700 | 65700 | 65600 | 16 |
| 575 | 20240115 | 094600 | 585084800 | 65700 | 65800 | 65800 | 65700 | 369 |
| 576 | 20240115 | 094500 | 560804900 | 65800 | 65900 | 65900 | 65800 | 11 |
| 577 | 20240115 | 094400 | 560080100 | 65800 | 65900 | 65900 | 65800 | 227 |
| 578 | 20240115 | 094300 | 545131500 | 65900 | 65900 | 65900 | 65900 | 17 |
| 579 | 20240115 | 094200 | 544011200 | 65900 | 65900 | 66000 | 65800 | 26 |
| 580 | 20240115 | 094100 | 542297500 | 65800 | 65900 | 65900 | 65800 | 19 |
| 581 | 20240115 | 094000 | 541046500 | 65800 | 65900 | 65900 | 65800 | 18 |
| 582 | 20240115 | 093900 | 539861400 | 65900 | 65800 | 65900 | 65600 | 30 |
| 583 | 20240115 | 093800 | 537888400 | 65800 | 65800 | 65800 | 65800 | 28 |
| 584 | 20240115 | 093700 | 536046000 | 65800 | 65700 | 65800 | 65700 | 195 |
| 585 | 20240115 | 093600 | 523233300 | 65600 | 65700 | 65700 | 65600 | 20 |
| 586 | 20240115 | 093500 | 521920800 | 65600 | 65600 | 65600 | 65600 | 38 |
| 587 | 20240115 | 093400 | 519428000 | 65600 | 65700 | 65700 | 65600 | 11 |
| 588 | 20240115 | 093300 | 518706300 | 65700 | 65700 | 65700 | 65700 | 2 |
| 589 | 20240115 | 093200 | 518574900 | 65500 | 65600 | 65700 | 65500 | 216 |
| 590 | 20240115 | 093100 | 504388500 | 65600 | 65500 | 65600 | 65500 | 5 |
| 591 | 20240115 | 093000 | 504060600 | 65500 | 65600 | 65600 | 65500 | 255 |
| 592 | 20240115 | 092900 | 487333600 | 65600 | 65500 | 65600 | 65500 | 127 |
| 593 | 20240115 | 092800 | 479015000 | 65500 | 65400 | 65500 | 65400 | 9 |
| 594 | 20240115 | 092700 | 478425600 | 65400 | 65500 | 65600 | 65400 | 58 |
| 595 | 20240115 | 092600 | 474626600 | 65600 | 65500 | 65600 | 65300 | 130 |
| 596 | 20240115 | 092500 | 466128000 | 65500 | 65600 | 65600 | 65500 | 227 |
| 597 | 20240115 | 092400 | 451239400 | 65300 | 65300 | 65500 | 65300 | 331 |
| 598 | 20240115 | 092300 | 429606200 | 65300 | 65300 | 65500 | 65300 | 298 |
| 599 | 20240115 | 092200 | 410130600 | 65300 | 65400 | 65500 | 65300 | 227 |
| 600 | 20240115 | 092100 | 395305300 | 65400 | 65500 | 65500 | 65200 | 850 |
| 601 | 20240115 | 092000 | 339773000 | 65400 | 65400 | 65600 | 65300 | 730 |
| 602 | 20240115 | 091900 | 292015700 | 65400 | 65600 | 65600 | 65400 | 1081 |
| 603 | 20240115 | 091800 | 221152800 | 65600 | 65800 | 65800 | 65600 | 623 |
| 604 | 20240115 | 091700 | 180215400 | 65800 | 65800 | 65900 | 65800 | 318 |
| 605 | 20240115 | 091600 | 159289900 | 66000 | 65900 | 66000 | 65800 | 383 |
| 606 | 20240115 | 091500 | 134064500 | 66000 | 66000 | 66000 | 65900 | 237 |
| 607 | 20240115 | 091400 | 118430900 | 66100 | 66200 | 66200 | 66000 | 100 |
| 608 | 20240115 | 091300 | 111825400 | 66200 | 66000 | 66200 | 66000 | 106 |
| 609 | 20240115 | 091200 | 104819200 | 66000 | 66000 | 66000 | 66000 | 73 |
| 610 | 20240115 | 091100 | 100001200 | 66000 | 66000 | 66000 | 66000 | 102 |
| 611 | 20240115 | 091000 | 93269200 | 65900 | 65900 | 65900 | 65900 | 132 |
| 612 | 20240115 | 090900 | 84570400 | 65800 | 66200 | 66200 | 65800 | 182 |
| 613 | 20240115 | 090800 | 72574200 | 66000 | 66000 | 66000 | 65900 | 217 |
| 614 | 20240115 | 090700 | 58253700 | 66000 | 65900 | 66000 | 65900 | 52 |
| 615 | 20240115 | 090600 | 54823600 | 65900 | 66100 | 66600 | 65900 | 184 |
| 616 | 20240115 | 090500 | 42682200 | 66100 | 66200 | 66200 | 66100 | 104 |
| 617 | 20240115 | 090400 | 35806900 | 66200 | 66600 | 66600 | 66200 | 129 |
| 618 | 20240115 | 090300 | 27265900 | 66300 | 66500 | 66600 | 66300 | 12 |
| 619 | 20240115 | 090200 | 26469800 | 66300 | 66300 | 66300 | 66300 | 0 |
| 620 | 20240115 | 090100 | 26469800 | 66300 | 66300 | 66500 | 66300 | 58 |
| 621 | 20240115 | 090000 | 22619400 | 66500 | 67000 | 67000 | 66500 | 338 |