33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 191900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 3 | 20240111 | 191800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 4 | 20240111 | 191700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 5 | 20240111 | 191600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 6 | 20240111 | 191500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 7 | 20240111 | 191400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 8 | 20240111 | 191300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 9 | 20240111 | 191200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 10 | 20240111 | 191100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 11 | 20240111 | 191000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 12 | 20240111 | 190900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 13 | 20240111 | 190800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 14 | 20240111 | 190700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 15 | 20240111 | 190600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 16 | 20240111 | 190500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 17 | 20240111 | 190400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 18 | 20240111 | 190300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 19 | 20240111 | 190200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 20 | 20240111 | 190100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 21 | 20240111 | 190000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 22 | 20240111 | 185900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 23 | 20240111 | 185800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 24 | 20240111 | 185700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 25 | 20240111 | 185600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 26 | 20240111 | 185500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 27 | 20240111 | 185400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 28 | 20240111 | 185300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 29 | 20240111 | 185200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 30 | 20240111 | 185100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 31 | 20240111 | 185000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 32 | 20240111 | 184900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 33 | 20240111 | 184800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 34 | 20240111 | 184700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 35 | 20240111 | 184600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 36 | 20240111 | 184500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 37 | 20240111 | 184400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 38 | 20240111 | 184300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 39 | 20240111 | 184200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 40 | 20240111 | 184100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 41 | 20240111 | 184000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 42 | 20240111 | 183900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 43 | 20240111 | 183800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 44 | 20240111 | 183700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 45 | 20240111 | 183600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 46 | 20240111 | 183500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 47 | 20240111 | 183400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 48 | 20240111 | 183300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 49 | 20240111 | 183200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 50 | 20240111 | 183100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 51 | 20240111 | 183000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 52 | 20240111 | 182900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 53 | 20240111 | 182800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 54 | 20240111 | 182700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 55 | 20240111 | 182600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 56 | 20240111 | 182500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 57 | 20240111 | 182400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 58 | 20240111 | 182300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 59 | 20240111 | 182200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 60 | 20240111 | 182100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 61 | 20240111 | 182000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 62 | 20240111 | 181900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 63 | 20240111 | 181800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 64 | 20240111 | 181700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 65 | 20240111 | 181600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 66 | 20240111 | 181500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 67 | 20240111 | 181400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 68 | 20240111 | 181300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 69 | 20240111 | 181200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 70 | 20240111 | 181100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 71 | 20240111 | 181000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 72 | 20240111 | 180900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 73 | 20240111 | 180800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 74 | 20240111 | 180700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 75 | 20240111 | 180600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 76 | 20240111 | 180500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 77 | 20240111 | 180400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 78 | 20240111 | 180300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 79 | 20240111 | 180200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 80 | 20240111 | 180100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 81 | 20240111 | 180000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 82 | 20240111 | 175900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 83 | 20240111 | 175800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 84 | 20240111 | 175700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 85 | 20240111 | 175600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 86 | 20240111 | 175500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 87 | 20240111 | 175400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 88 | 20240111 | 175300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 89 | 20240111 | 175200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 90 | 20240111 | 175100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 91 | 20240111 | 175000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 92 | 20240111 | 174900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 93 | 20240111 | 174800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 94 | 20240111 | 174700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 95 | 20240111 | 174600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 96 | 20240111 | 174500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 97 | 20240111 | 174400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 98 | 20240111 | 174300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 99 | 20240111 | 174200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 100 | 20240111 | 174100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 101 | 20240111 | 174000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 102 | 20240111 | 173900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 103 | 20240111 | 173800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 104 | 20240111 | 173700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 105 | 20240111 | 173600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 106 | 20240111 | 173500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 107 | 20240111 | 173400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 108 | 20240111 | 173300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 109 | 20240111 | 173200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 110 | 20240111 | 173100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 111 | 20240111 | 173000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 112 | 20240111 | 172900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 113 | 20240111 | 172800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 114 | 20240111 | 172700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 115 | 20240111 | 172600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 116 | 20240111 | 172500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 117 | 20240111 | 172400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 118 | 20240111 | 172300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 119 | 20240111 | 172200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 120 | 20240111 | 172100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 121 | 20240111 | 172000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 122 | 20240111 | 171900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 123 | 20240111 | 171800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 124 | 20240111 | 171700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 125 | 20240111 | 171600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 126 | 20240111 | 171500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 127 | 20240111 | 171400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 128 | 20240111 | 171300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 129 | 20240111 | 171200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 130 | 20240111 | 171100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 131 | 20240111 | 171000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 132 | 20240111 | 170900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 133 | 20240111 | 170800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 134 | 20240111 | 170700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 135 | 20240111 | 170600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 136 | 20240111 | 170500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 137 | 20240111 | 170400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 138 | 20240111 | 170300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 139 | 20240111 | 170200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 140 | 20240111 | 170100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 141 | 20240111 | 170000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 142 | 20240111 | 165900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 143 | 20240111 | 165800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 144 | 20240111 | 165700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 145 | 20240111 | 165600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 146 | 20240111 | 165500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 147 | 20240111 | 165400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 148 | 20240111 | 165300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 149 | 20240111 | 165200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 150 | 20240111 | 165100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 151 | 20240111 | 165000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 152 | 20240111 | 164900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 153 | 20240111 | 164800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 154 | 20240111 | 164700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 155 | 20240111 | 164600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 156 | 20240111 | 164500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 157 | 20240111 | 164400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 158 | 20240111 | 164300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 159 | 20240111 | 164200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 160 | 20240111 | 164100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 161 | 20240111 | 164000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 162 | 20240111 | 163900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 163 | 20240111 | 163800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 164 | 20240111 | 163700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 165 | 20240111 | 163600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 166 | 20240111 | 163500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 167 | 20240111 | 163400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 168 | 20240111 | 163300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 169 | 20240111 | 163200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 170 | 20240111 | 163100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 171 | 20240111 | 163000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 172 | 20240111 | 162900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 173 | 20240111 | 162800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 174 | 20240111 | 162700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 175 | 20240111 | 162600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 176 | 20240111 | 162500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 177 | 20240111 | 162400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 178 | 20240111 | 162300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 179 | 20240111 | 162200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 180 | 20240111 | 162100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 181 | 20240111 | 162000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 182 | 20240111 | 161900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 183 | 20240111 | 161800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 184 | 20240111 | 161700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 185 | 20240111 | 161600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 186 | 20240111 | 161500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 187 | 20240111 | 161400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 188 | 20240111 | 161300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 189 | 20240111 | 161200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 190 | 20240111 | 161100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 191 | 20240111 | 161000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 192 | 20240111 | 160900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 193 | 20240111 | 160800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 194 | 20240111 | 160700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 195 | 20240111 | 160600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 196 | 20240111 | 160500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 197 | 20240111 | 160400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 198 | 20240111 | 160300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 199 | 20240111 | 160200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 200 | 20240111 | 160100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 201 | 20240111 | 160000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 202 | 20240111 | 155900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 203 | 20240111 | 155800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 204 | 20240111 | 155700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 205 | 20240111 | 155600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 206 | 20240111 | 155500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 207 | 20240111 | 155400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 208 | 20240111 | 155300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 209 | 20240111 | 155200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 210 | 20240111 | 155100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 211 | 20240111 | 155000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 212 | 20240111 | 154900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 213 | 20240111 | 154800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 214 | 20240111 | 154700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 215 | 20240111 | 154600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 216 | 20240111 | 154500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 217 | 20240111 | 154400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 218 | 20240111 | 154300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 219 | 20240111 | 154200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 220 | 20240111 | 154100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 221 | 20240111 | 154000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 222 | 20240111 | 153900 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 223 | 20240111 | 153800 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 224 | 20240111 | 153700 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 225 | 20240111 | 153600 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 226 | 20240111 | 153500 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 227 | 20240111 | 153400 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 228 | 20240111 | 153300 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 229 | 20240111 | 153200 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 230 | 20240111 | 153100 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 0 |
| 231 | 20240111 | 153000 | 5678129600 | 66700 | 66700 | 66700 | 66700 | 8158 |
| 232 | 20240111 | 152900 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 233 | 20240111 | 152800 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 234 | 20240111 | 152700 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 235 | 20240111 | 152600 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 236 | 20240111 | 152500 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 237 | 20240111 | 152400 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 238 | 20240111 | 152300 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 239 | 20240111 | 152200 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 240 | 20240111 | 152100 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 241 | 20240111 | 152000 | 5133991000 | 66600 | 66600 | 66600 | 66600 | 0 |
| 242 | 20240111 | 151900 | 5133991000 | 66600 | 66700 | 66700 | 66600 | 255 |
| 243 | 20240111 | 151800 | 5116994000 | 66600 | 66600 | 66600 | 66600 | 155 |
| 244 | 20240111 | 151700 | 5106671000 | 66600 | 66500 | 66700 | 66500 | 211 |
| 245 | 20240111 | 151600 | 5092625400 | 66500 | 66600 | 66700 | 66500 | 466 |
| 246 | 20240111 | 151500 | 5061591700 | 66600 | 66700 | 66700 | 66600 | 254 |
| 247 | 20240111 | 151400 | 5044669500 | 66700 | 66600 | 66700 | 66600 | 233 |
| 248 | 20240111 | 151300 | 5029141600 | 66600 | 66700 | 66700 | 66600 | 468 |
| 249 | 20240111 | 151200 | 4997957600 | 66600 | 66600 | 66700 | 66600 | 124 |
| 250 | 20240111 | 151100 | 4989698000 | 66600 | 66600 | 66700 | 66600 | 359 |
| 251 | 20240111 | 151000 | 4965781300 | 66600 | 66600 | 66700 | 66600 | 235 |
| 252 | 20240111 | 150900 | 4950122400 | 66600 | 66800 | 66800 | 66600 | 469 |
| 253 | 20240111 | 150800 | 4918868900 | 66600 | 66700 | 66700 | 66600 | 265 |
| 254 | 20240111 | 150700 | 4901212300 | 66600 | 66700 | 66700 | 66600 | 312 |
| 255 | 20240111 | 150600 | 4880420700 | 66700 | 66700 | 66700 | 66600 | 225 |
| 256 | 20240111 | 150500 | 4865423600 | 66700 | 66700 | 66800 | 66600 | 225 |
| 257 | 20240111 | 150400 | 4850421000 | 66700 | 66600 | 66700 | 66600 | 267 |
| 258 | 20240111 | 150300 | 4832630400 | 66600 | 66600 | 66700 | 66500 | 330 |
| 259 | 20240111 | 150200 | 4810657600 | 66700 | 66500 | 66800 | 66500 | 135 |
| 260 | 20240111 | 150100 | 4801659300 | 66500 | 66600 | 66800 | 66500 | 314 |
| 261 | 20240111 | 150000 | 4780744100 | 66700 | 66700 | 66700 | 66500 | 360 |
| 262 | 20240111 | 145900 | 4756776700 | 66600 | 66600 | 66800 | 66500 | 259 |
| 263 | 20240111 | 145800 | 4739525000 | 66600 | 66600 | 66600 | 66500 | 327 |
| 264 | 20240111 | 145700 | 4717752000 | 66600 | 66600 | 66700 | 66500 | 240 |
| 265 | 20240111 | 145600 | 4701767300 | 66500 | 66600 | 66800 | 66500 | 1250 |
| 266 | 20240111 | 145500 | 4618519900 | 66700 | 66600 | 66800 | 66600 | 248 |
| 267 | 20240111 | 145400 | 4601984900 | 66600 | 66700 | 66700 | 66600 | 402 |
| 268 | 20240111 | 145300 | 4575197800 | 66700 | 66700 | 66700 | 66500 | 394 |
| 269 | 20240111 | 145200 | 4548952500 | 66700 | 66700 | 66700 | 66600 | 230 |
| 270 | 20240111 | 145100 | 4533617200 | 66700 | 66800 | 66800 | 66600 | 112 |
| 271 | 20240111 | 145000 | 4526148600 | 66700 | 66700 | 66900 | 66600 | 398 |
| 272 | 20240111 | 144900 | 4499607100 | 66600 | 66700 | 67000 | 66600 | 220 |
| 273 | 20240111 | 144800 | 4484935500 | 66900 | 67000 | 67000 | 66700 | 221 |
| 274 | 20240111 | 144700 | 4470173000 | 67000 | 67100 | 67100 | 66800 | 509 |
| 275 | 20240111 | 144600 | 4436085400 | 67100 | 67000 | 67100 | 66700 | 339 |
| 276 | 20240111 | 144500 | 4413378000 | 67000 | 66900 | 67000 | 66700 | 371 |
| 277 | 20240111 | 144400 | 4388580600 | 67100 | 66800 | 67100 | 66700 | 224 |
| 278 | 20240111 | 144300 | 4373593800 | 66700 | 67100 | 67100 | 66700 | 312 |
| 279 | 20240111 | 144200 | 4352732400 | 66900 | 66800 | 67100 | 66800 | 348 |
| 280 | 20240111 | 144100 | 4329455900 | 66800 | 66900 | 67000 | 66700 | 297 |
| 281 | 20240111 | 144000 | 4309600900 | 66900 | 66900 | 67100 | 66700 | 372 |
| 282 | 20240111 | 143900 | 4284746700 | 66900 | 66800 | 66900 | 66800 | 170 |
| 283 | 20240111 | 143800 | 4273381100 | 66900 | 67000 | 67100 | 66700 | 262 |
| 284 | 20240111 | 143700 | 4255863500 | 66800 | 66900 | 67000 | 66700 | 304 |
| 285 | 20240111 | 143600 | 4235541200 | 66900 | 66900 | 67100 | 66800 | 246 |
| 286 | 20240111 | 143500 | 4219082300 | 66900 | 67100 | 67100 | 66800 | 289 |
| 287 | 20240111 | 143400 | 4199737700 | 67200 | 66900 | 67200 | 66800 | 359 |
| 288 | 20240111 | 143300 | 4175694800 | 66900 | 67000 | 67100 | 66800 | 328 |
| 289 | 20240111 | 143200 | 4153766600 | 66900 | 66900 | 67100 | 66800 | 248 |
| 290 | 20240111 | 143100 | 4137176200 | 66900 | 67000 | 67000 | 66700 | 200 |
| 291 | 20240111 | 143000 | 4123810400 | 66900 | 66600 | 67000 | 66600 | 636 |
| 292 | 20240111 | 142900 | 4081336600 | 66700 | 66700 | 66900 | 66700 | 175 |
| 293 | 20240111 | 142800 | 4069654400 | 66700 | 66800 | 66800 | 66500 | 441 |
| 294 | 20240111 | 142700 | 4040250900 | 66800 | 66800 | 66900 | 66500 | 289 |
| 295 | 20240111 | 142600 | 4020986600 | 66700 | 66600 | 67000 | 66500 | 240 |
| 296 | 20240111 | 142500 | 4004979400 | 66800 | 66700 | 66800 | 66500 | 316 |
| 297 | 20240111 | 142400 | 3983914900 | 66600 | 66700 | 66800 | 66500 | 334 |
| 298 | 20240111 | 142300 | 3961664000 | 66600 | 66600 | 66800 | 66500 | 329 |
| 299 | 20240111 | 142200 | 3939736400 | 66700 | 66900 | 66900 | 66600 | 326 |
| 300 | 20240111 | 142100 | 3917985900 | 66600 | 66500 | 66900 | 66500 | 350 |
| 301 | 20240111 | 142000 | 3894658000 | 66400 | 66700 | 66800 | 66400 | 376 |
| 302 | 20240111 | 141900 | 3869610400 | 66700 | 66400 | 66700 | 66400 | 325 |
| 303 | 20240111 | 141800 | 3847978800 | 66500 | 66500 | 66700 | 66400 | 298 |
| 304 | 20240111 | 141700 | 3828143200 | 66400 | 66600 | 66600 | 66400 | 305 |
| 305 | 20240111 | 141600 | 3807878800 | 66500 | 66400 | 66500 | 66400 | 241 |
| 306 | 20240111 | 141500 | 3791859100 | 66400 | 66500 | 66600 | 66400 | 320 |
| 307 | 20240111 | 141400 | 3770580400 | 66500 | 66500 | 66500 | 66400 | 350 |
| 308 | 20240111 | 141300 | 3747323700 | 66600 | 66400 | 66600 | 66400 | 217 |
| 309 | 20240111 | 141200 | 3732898400 | 66400 | 66700 | 66700 | 66400 | 178 |
| 310 | 20240111 | 141100 | 3721068900 | 66500 | 66500 | 66700 | 66400 | 282 |
| 311 | 20240111 | 141000 | 3702307800 | 66500 | 66500 | 66700 | 66500 | 410 |
| 312 | 20240111 | 140900 | 3675016200 | 66500 | 66500 | 66500 | 66400 | 203 |
| 313 | 20240111 | 140800 | 3661529600 | 66500 | 66400 | 66700 | 66400 | 253 |
| 314 | 20240111 | 140700 | 3644707600 | 66300 | 66400 | 66500 | 66300 | 265 |
| 315 | 20240111 | 140600 | 3627110900 | 66400 | 66400 | 66600 | 66400 | 201 |
| 316 | 20240111 | 140500 | 3613755800 | 66400 | 66400 | 66400 | 66400 | 303 |
| 317 | 20240111 | 140400 | 3593636600 | 66400 | 66400 | 66500 | 66400 | 352 |
| 318 | 20240111 | 140300 | 3570244900 | 66400 | 66400 | 66400 | 66400 | 161 |
| 319 | 20240111 | 140200 | 3559554500 | 66400 | 66400 | 66500 | 66400 | 285 |
| 320 | 20240111 | 140100 | 3540625200 | 66400 | 66600 | 66700 | 66400 | 396 |
| 321 | 20240111 | 140000 | 3514268100 | 66500 | 66500 | 66500 | 66400 | 314 |
| 322 | 20240111 | 135900 | 3493413000 | 66500 | 66500 | 66600 | 66500 | 199 |
| 323 | 20240111 | 135800 | 3480178500 | 66500 | 66400 | 66600 | 66300 | 334 |
| 324 | 20240111 | 135700 | 3457975700 | 66400 | 66300 | 66500 | 66300 | 334 |
| 325 | 20240111 | 135600 | 3435803300 | 66300 | 66400 | 66400 | 66300 | 202 |
| 326 | 20240111 | 135500 | 3422392500 | 66400 | 66400 | 66500 | 66400 | 348 |
| 327 | 20240111 | 135400 | 3399281200 | 66400 | 66600 | 66600 | 66400 | 318 |
| 328 | 20240111 | 135300 | 3378140800 | 66700 | 66600 | 66700 | 66400 | 1668 |
| 329 | 20240111 | 135200 | 3267193800 | 66700 | 66700 | 66800 | 66700 | 90 |
| 330 | 20240111 | 135100 | 3261190600 | 66700 | 66700 | 66700 | 66600 | 471 |
| 331 | 20240111 | 135000 | 3229816700 | 66700 | 66600 | 66700 | 66600 | 184 |
| 332 | 20240111 | 134900 | 3217557000 | 66700 | 66700 | 66700 | 66600 | 270 |
| 333 | 20240111 | 134800 | 3199569700 | 66600 | 66800 | 66800 | 66600 | 275 |
| 334 | 20240111 | 134700 | 3181243200 | 66700 | 66600 | 66700 | 66600 | 138 |
| 335 | 20240111 | 134600 | 3172044000 | 66600 | 66700 | 66700 | 66600 | 282 |
| 336 | 20240111 | 134500 | 3153249000 | 66600 | 66600 | 66700 | 66600 | 174 |
| 337 | 20240111 | 134400 | 3141657100 | 66600 | 66700 | 66800 | 66600 | 303 |
| 338 | 20240111 | 134300 | 3121457700 | 66700 | 66700 | 66700 | 66600 | 223 |
| 339 | 20240111 | 134200 | 3106591500 | 66600 | 66600 | 66900 | 66600 | 314 |
| 340 | 20240111 | 134100 | 3085670900 | 66600 | 66700 | 66800 | 66600 | 1007 |
| 341 | 20240111 | 134000 | 3018598100 | 66600 | 66800 | 66800 | 66600 | 614 |
| 342 | 20240111 | 133900 | 2977645600 | 66700 | 66600 | 66700 | 66600 | 150 |
| 343 | 20240111 | 133800 | 2967642100 | 66600 | 66800 | 66900 | 66600 | 927 |
| 344 | 20240111 | 133700 | 2905871000 | 66800 | 66800 | 66800 | 66700 | 236 |
| 345 | 20240111 | 133600 | 2890118900 | 66800 | 66700 | 66800 | 66700 | 227 |
| 346 | 20240111 | 133500 | 2874975100 | 66800 | 66800 | 66800 | 66700 | 240 |
| 347 | 20240111 | 133400 | 2858955100 | 66800 | 66900 | 66900 | 66800 | 264 |
| 348 | 20240111 | 133300 | 2841318400 | 66900 | 66900 | 66900 | 66700 | 132 |
| 349 | 20240111 | 133200 | 2832500700 | 66900 | 66800 | 66900 | 66800 | 198 |
| 350 | 20240111 | 133100 | 2819270600 | 66800 | 66700 | 66800 | 66700 | 479 |
| 351 | 20240111 | 133000 | 2787317300 | 66800 | 66900 | 66900 | 66700 | 279 |
| 352 | 20240111 | 132900 | 2768677200 | 66800 | 66800 | 66900 | 66700 | 265 |
| 353 | 20240111 | 132800 | 2750983500 | 66800 | 66900 | 66900 | 66800 | 142 |
| 354 | 20240111 | 132700 | 2741490500 | 66800 | 66900 | 66900 | 66800 | 293 |
| 355 | 20240111 | 132600 | 2721899200 | 66900 | 66900 | 66900 | 66800 | 180 |
| 356 | 20240111 | 132500 | 2709862400 | 66900 | 66900 | 67200 | 66800 | 421 |
| 357 | 20240111 | 132400 | 2681714000 | 67000 | 67000 | 67000 | 66900 | 143 |
| 358 | 20240111 | 132300 | 2672140400 | 66900 | 66900 | 67100 | 66900 | 194 |
| 359 | 20240111 | 132200 | 2659143100 | 67000 | 67000 | 67000 | 66900 | 388 |
| 360 | 20240111 | 132100 | 2633170900 | 67000 | 67000 | 67000 | 66900 | 326 |
| 361 | 20240111 | 132000 | 2611332600 | 67000 | 66900 | 67000 | 66900 | 155 |
| 362 | 20240111 | 131900 | 2600961100 | 66900 | 67000 | 67100 | 66800 | 2040 |
| 363 | 20240111 | 131800 | 2464331000 | 67100 | 67000 | 67100 | 67000 | 267 |
| 364 | 20240111 | 131700 | 2446436200 | 67100 | 67000 | 67100 | 67000 | 209 |
| 365 | 20240111 | 131600 | 2432427100 | 67000 | 67000 | 67200 | 67000 | 217 |
| 366 | 20240111 | 131500 | 2417882700 | 67100 | 67100 | 67100 | 67000 | 572 |
| 367 | 20240111 | 131400 | 2379524200 | 67000 | 67000 | 67000 | 67000 | 154 |
| 368 | 20240111 | 131300 | 2369206200 | 67100 | 67100 | 67100 | 67000 | 220 |
| 369 | 20240111 | 131200 | 2354458100 | 67100 | 67100 | 67100 | 67000 | 401 |
| 370 | 20240111 | 131100 | 2327575600 | 67100 | 67100 | 67100 | 67000 | 323 |
| 371 | 20240111 | 131000 | 2305928300 | 67000 | 67100 | 67200 | 67000 | 171 |
| 372 | 20240111 | 130900 | 2294454300 | 67000 | 67100 | 67100 | 67000 | 350 |
| 373 | 20240111 | 130800 | 2270987600 | 67100 | 67200 | 67200 | 67100 | 463 |
| 374 | 20240111 | 130700 | 2239915400 | 67200 | 67100 | 67200 | 67100 | 361 |
| 375 | 20240111 | 130600 | 2215684800 | 67200 | 67200 | 67300 | 67100 | 365 |
| 376 | 20240111 | 130500 | 2191167300 | 67300 | 67300 | 67300 | 67200 | 408 |
| 377 | 20240111 | 130400 | 2163734400 | 67300 | 67200 | 67300 | 67200 | 197 |
| 378 | 20240111 | 130300 | 2150481800 | 67200 | 67300 | 67300 | 67200 | 224 |
| 379 | 20240111 | 130200 | 2135426000 | 67300 | 67300 | 67300 | 67200 | 429 |
| 380 | 20240111 | 130100 | 2106559500 | 67400 | 67300 | 67400 | 67300 | 195 |
| 381 | 20240111 | 130000 | 2093429200 | 67300 | 67400 | 67400 | 67300 | 281 |
| 382 | 20240111 | 125900 | 2074508900 | 67300 | 67400 | 67400 | 67300 | 177 |
| 383 | 20240111 | 125800 | 2062588700 | 67400 | 67300 | 67400 | 67300 | 124 |
| 384 | 20240111 | 125700 | 2054238500 | 67400 | 67400 | 67400 | 67400 | 66 |
| 385 | 20240111 | 125600 | 2049790100 | 67500 | 67400 | 67500 | 67300 | 160 |
| 386 | 20240111 | 125500 | 2039012000 | 67400 | 67400 | 67400 | 67400 | 111 |
| 387 | 20240111 | 125400 | 2031530600 | 67400 | 67400 | 67400 | 67400 | 62 |
| 388 | 20240111 | 125300 | 2027351800 | 67500 | 67500 | 67500 | 67500 | 48 |
| 389 | 20240111 | 125200 | 2024111800 | 67400 | 67500 | 67500 | 67400 | 268 |
| 390 | 20240111 | 125100 | 2006043600 | 67400 | 67500 | 67500 | 67400 | 30 |
| 391 | 20240111 | 125000 | 2004020100 | 67500 | 67500 | 67500 | 67400 | 50 |
| 392 | 20240111 | 124900 | 2000646200 | 67400 | 67500 | 67500 | 67300 | 194 |
| 393 | 20240111 | 124800 | 1987569300 | 67400 | 67400 | 67500 | 67400 | 112 |
| 394 | 20240111 | 124700 | 1980016600 | 67500 | 67500 | 67500 | 67400 | 18 |
| 395 | 20240111 | 124600 | 1978803100 | 67500 | 67400 | 67500 | 67400 | 252 |
| 396 | 20240111 | 124500 | 1961812200 | 67400 | 67500 | 67500 | 67400 | 65 |
| 397 | 20240111 | 124400 | 1957431100 | 67500 | 67400 | 67500 | 67400 | 87 |
| 398 | 20240111 | 124300 | 1951558800 | 67400 | 67500 | 67500 | 67400 | 88 |
| 399 | 20240111 | 124200 | 1945622500 | 67400 | 67500 | 67500 | 67400 | 159 |
| 400 | 20240111 | 124100 | 1934904100 | 67500 | 67600 | 67600 | 67400 | 81 |
| 401 | 20240111 | 124000 | 1929435100 | 67500 | 67700 | 67700 | 67500 | 10 |
| 402 | 20240111 | 123900 | 1928759800 | 67500 | 67400 | 67500 | 67400 | 369 |
| 403 | 20240111 | 123800 | 1903873200 | 67400 | 67500 | 67500 | 67400 | 67 |
| 404 | 20240111 | 123700 | 1899353100 | 67500 | 67400 | 67500 | 67400 | 100 |
| 405 | 20240111 | 123600 | 1892609100 | 67500 | 67400 | 67500 | 67400 | 280 |
| 406 | 20240111 | 123500 | 1873721300 | 67400 | 67400 | 67400 | 67300 | 82 |
| 407 | 20240111 | 123400 | 1868194900 | 67400 | 67400 | 67500 | 67300 | 64 |
| 408 | 20240111 | 123300 | 1863882300 | 67500 | 67300 | 67500 | 67300 | 215 |
| 409 | 20240111 | 123200 | 1849397100 | 67400 | 67400 | 67500 | 67300 | 150 |
| 410 | 20240111 | 123100 | 1839288300 | 67400 | 67400 | 67400 | 67400 | 104 |
| 411 | 20240111 | 123000 | 1832278700 | 67400 | 67400 | 67400 | 67400 | 53 |
| 412 | 20240111 | 122900 | 1828706500 | 67400 | 67300 | 67400 | 67300 | 360 |
| 413 | 20240111 | 122800 | 1804460300 | 67400 | 67300 | 67400 | 67300 | 82 |
| 414 | 20240111 | 122700 | 1798937400 | 67300 | 67400 | 67400 | 67300 | 61 |
| 415 | 20240111 | 122600 | 1794831100 | 67300 | 67300 | 67400 | 67300 | 172 |
| 416 | 20240111 | 122500 | 1783251700 | 67300 | 67400 | 67400 | 67300 | 57 |
| 417 | 20240111 | 122400 | 1779414900 | 67400 | 67400 | 67400 | 67300 | 159 |
| 418 | 20240111 | 122300 | 1768701400 | 67300 | 67400 | 67500 | 67300 | 379 |
| 419 | 20240111 | 122200 | 1743177700 | 67400 | 67400 | 67500 | 67300 | 135 |
| 420 | 20240111 | 122100 | 1734082600 | 67400 | 67500 | 67500 | 67400 | 81 |
| 421 | 20240111 | 122000 | 1728617400 | 67400 | 67400 | 67400 | 67400 | 98 |
| 422 | 20240111 | 121900 | 1722012200 | 67400 | 67400 | 67500 | 67400 | 185 |
| 423 | 20240111 | 121800 | 1709538400 | 67400 | 67400 | 67400 | 67400 | 53 |
| 424 | 20240111 | 121700 | 1705966200 | 67500 | 67500 | 67500 | 67400 | 96 |
| 425 | 20240111 | 121600 | 1699490300 | 67400 | 67500 | 67500 | 67400 | 125 |
| 426 | 20240111 | 121500 | 1691064700 | 67500 | 67600 | 67700 | 67500 | 162 |
| 427 | 20240111 | 121400 | 1680114700 | 67500 | 67500 | 67500 | 67500 | 48 |
| 428 | 20240111 | 121300 | 1676874700 | 67500 | 67500 | 67500 | 67400 | 163 |
| 429 | 20240111 | 121200 | 1665876700 | 67500 | 67500 | 67600 | 67500 | 166 |
| 430 | 20240111 | 121100 | 1654666800 | 67500 | 67500 | 67500 | 67500 | 22 |
| 431 | 20240111 | 121000 | 1653181800 | 67600 | 67500 | 67600 | 67500 | 101 |
| 432 | 20240111 | 120900 | 1646359500 | 67500 | 67500 | 67500 | 67400 | 170 |
| 433 | 20240111 | 120800 | 1634889700 | 67500 | 67600 | 67600 | 67500 | 61 |
| 434 | 20240111 | 120700 | 1630768400 | 67600 | 67600 | 67600 | 67500 | 81 |
| 435 | 20240111 | 120600 | 1625294900 | 67700 | 67600 | 67700 | 67600 | 155 |
| 436 | 20240111 | 120500 | 1614813000 | 67600 | 67800 | 67800 | 67600 | 35 |
| 437 | 20240111 | 120400 | 1612443900 | 67700 | 67700 | 67700 | 67700 | 34 |
| 438 | 20240111 | 120300 | 1610142100 | 67600 | 67700 | 67700 | 67600 | 227 |
| 439 | 20240111 | 120200 | 1594775400 | 67700 | 67600 | 67700 | 67600 | 124 |
| 440 | 20240111 | 120100 | 1586390500 | 67700 | 67500 | 67700 | 67500 | 185 |
| 441 | 20240111 | 120000 | 1573869200 | 67600 | 67400 | 67600 | 67400 | 120 |
| 442 | 20240111 | 115900 | 1565774400 | 67600 | 67600 | 67600 | 67500 | 145 |
| 443 | 20240111 | 115800 | 1555976000 | 67600 | 67700 | 67700 | 67600 | 35 |
| 444 | 20240111 | 115700 | 1553609000 | 67600 | 67600 | 67600 | 67500 | 145 |
| 445 | 20240111 | 115600 | 1543812600 | 67500 | 67600 | 67600 | 67500 | 102 |
| 446 | 20240111 | 115500 | 1536922700 | 67700 | 67600 | 67700 | 67600 | 73 |
| 447 | 20240111 | 115400 | 1531983100 | 67600 | 67600 | 67600 | 67600 | 88 |
| 448 | 20240111 | 115300 | 1526034300 | 67500 | 67700 | 67700 | 67500 | 123 |
| 449 | 20240111 | 115200 | 1517717300 | 67600 | 67700 | 67700 | 67600 | 190 |
| 450 | 20240111 | 115100 | 1504866900 | 67800 | 67700 | 67800 | 67600 | 30 |
| 451 | 20240111 | 115000 | 1502835900 | 67700 | 67500 | 67800 | 67500 | 246 |
| 452 | 20240111 | 114900 | 1486190700 | 67600 | 67700 | 67700 | 67500 | 169 |
| 453 | 20240111 | 114800 | 1474777000 | 67700 | 67600 | 67800 | 67600 | 189 |
| 454 | 20240111 | 114700 | 1461981700 | 67600 | 67600 | 67600 | 67500 | 69 |
| 455 | 20240111 | 114600 | 1457318700 | 67600 | 67800 | 67800 | 67600 | 155 |
| 456 | 20240111 | 114500 | 1446836600 | 67700 | 67600 | 67800 | 67600 | 58 |
| 457 | 20240111 | 114400 | 1442908400 | 67600 | 67800 | 67800 | 67600 | 133 |
| 458 | 20240111 | 114300 | 1433917400 | 67700 | 67700 | 67700 | 67600 | 141 |
| 459 | 20240111 | 114200 | 1424376800 | 67700 | 67700 | 67700 | 67700 | 37 |
| 460 | 20240111 | 114100 | 1421871900 | 67700 | 67700 | 67700 | 67600 | 110 |
| 461 | 20240111 | 114000 | 1414425000 | 67600 | 67700 | 67700 | 67600 | 135 |
| 462 | 20240111 | 113900 | 1405290200 | 67700 | 67700 | 67800 | 67700 | 156 |
| 463 | 20240111 | 113800 | 1394725200 | 67700 | 67700 | 67800 | 67700 | 62 |
| 464 | 20240111 | 113700 | 1390526800 | 67800 | 67800 | 67800 | 67700 | 198 |
| 465 | 20240111 | 113600 | 1377110500 | 67800 | 67900 | 67900 | 67800 | 320 |
| 466 | 20240111 | 113500 | 1355409700 | 67900 | 67900 | 68000 | 67900 | 54 |
| 467 | 20240111 | 113400 | 1351739200 | 67900 | 67900 | 68000 | 67800 | 331 |
| 468 | 20240111 | 113300 | 1329261400 | 67800 | 67800 | 67900 | 67800 | 123 |
| 469 | 20240111 | 113200 | 1320921000 | 67900 | 67800 | 67900 | 67800 | 75 |
| 470 | 20240111 | 113100 | 1315833400 | 67800 | 67700 | 67900 | 67600 | 181 |
| 471 | 20240111 | 113000 | 1303573800 | 67800 | 67600 | 67800 | 67600 | 60 |
| 472 | 20240111 | 112900 | 1299516400 | 67600 | 67700 | 67800 | 67600 | 164 |
| 473 | 20240111 | 112800 | 1288418500 | 67800 | 67800 | 67800 | 67800 | 60 |
| 474 | 20240111 | 112700 | 1284350500 | 67800 | 67700 | 67800 | 67600 | 134 |
| 475 | 20240111 | 112600 | 1275280900 | 67700 | 67700 | 67800 | 67700 | 166 |
| 476 | 20240111 | 112500 | 1264036300 | 67800 | 67900 | 67900 | 67800 | 59 |
| 477 | 20240111 | 112400 | 1260032000 | 67800 | 67700 | 67800 | 67700 | 171 |
| 478 | 20240111 | 112300 | 1248449600 | 67700 | 67800 | 67800 | 67700 | 132 |
| 479 | 20240111 | 112200 | 1239505200 | 67700 | 67800 | 67800 | 67700 | 305 |
| 480 | 20240111 | 112100 | 1218849400 | 67800 | 67700 | 67800 | 67600 | 229 |
| 481 | 20240111 | 112000 | 1203332500 | 67700 | 67700 | 67700 | 67700 | 107 |
| 482 | 20240111 | 111900 | 1196088600 | 67700 | 67700 | 67800 | 67700 | 207 |
| 483 | 20240111 | 111800 | 1182062600 | 67800 | 67700 | 67800 | 67600 | 72 |
| 484 | 20240111 | 111700 | 1177189900 | 67700 | 67600 | 67700 | 67600 | 116 |
| 485 | 20240111 | 111600 | 1169343200 | 67700 | 67700 | 67700 | 67700 | 145 |
| 486 | 20240111 | 111500 | 1159526700 | 67700 | 67700 | 67700 | 67700 | 258 |
| 487 | 20240111 | 111400 | 1142060100 | 67600 | 67600 | 67700 | 67500 | 135 |
| 488 | 20240111 | 111300 | 1132937700 | 67500 | 67600 | 67600 | 67500 | 127 |
| 489 | 20240111 | 111200 | 1124362700 | 67600 | 67700 | 67700 | 67500 | 47 |
| 490 | 20240111 | 111100 | 1121186200 | 67700 | 67700 | 67700 | 67600 | 198 |
| 491 | 20240111 | 111000 | 1107792200 | 67700 | 67600 | 67700 | 67500 | 311 |
| 492 | 20240111 | 110900 | 1086762100 | 67700 | 67600 | 67700 | 67600 | 143 |
| 493 | 20240111 | 110800 | 1077094300 | 67700 | 67600 | 67700 | 67600 | 177 |
| 494 | 20240111 | 110700 | 1065119800 | 67700 | 67700 | 67700 | 67700 | 78 |
| 495 | 20240111 | 110600 | 1059839200 | 67700 | 67700 | 67800 | 67700 | 183 |
| 496 | 20240111 | 110500 | 1047446300 | 67600 | 67500 | 67700 | 67500 | 144 |
| 497 | 20240111 | 110400 | 1037701800 | 67600 | 67500 | 67600 | 67500 | 124 |
| 498 | 20240111 | 110300 | 1029328600 | 67500 | 67600 | 67600 | 67500 | 177 |
| 499 | 20240111 | 110200 | 1017375900 | 67600 | 67600 | 67600 | 67500 | 52 |
| 500 | 20240111 | 110100 | 1013862100 | 67500 | 67500 | 67700 | 67500 | 114 |
| 501 | 20240111 | 110000 | 1006157500 | 67500 | 67600 | 67700 | 67500 | 142 |
| 502 | 20240111 | 105900 | 996563400 | 67700 | 67600 | 67700 | 67600 | 56 |
| 503 | 20240111 | 105800 | 992776800 | 67600 | 67800 | 67800 | 67500 | 92 |
| 504 | 20240111 | 105700 | 986555900 | 67800 | 67600 | 67800 | 67500 | 244 |
| 505 | 20240111 | 105600 | 970049700 | 67700 | 67700 | 67700 | 67700 | 121 |
| 506 | 20240111 | 105500 | 961858000 | 67800 | 67700 | 67800 | 67600 | 264 |
| 507 | 20240111 | 105400 | 943981500 | 67600 | 67500 | 67800 | 67500 | 197 |
| 508 | 20240111 | 105300 | 930657000 | 67600 | 67600 | 67600 | 67500 | 227 |
| 509 | 20240111 | 105200 | 915314100 | 67500 | 67600 | 67600 | 67500 | 63 |
| 510 | 20240111 | 105100 | 911057800 | 67600 | 67500 | 67600 | 67500 | 267 |
| 511 | 20240111 | 105000 | 893033200 | 67500 | 67700 | 67700 | 67500 | 226 |
| 512 | 20240111 | 104900 | 877752200 | 67600 | 67600 | 67700 | 67600 | 168 |
| 513 | 20240111 | 104800 | 866393500 | 67600 | 67600 | 67600 | 67500 | 291 |
| 514 | 20240111 | 104700 | 846744000 | 67500 | 67500 | 67500 | 67500 | 101 |
| 515 | 20240111 | 104600 | 839926500 | 67600 | 67600 | 67600 | 67600 | 75 |
| 516 | 20240111 | 104500 | 834856500 | 67700 | 67400 | 67700 | 67400 | 262 |
| 517 | 20240111 | 104400 | 817152300 | 67500 | 67400 | 67500 | 67400 | 28 |
| 518 | 20240111 | 104300 | 815263100 | 67400 | 67500 | 67500 | 67400 | 154 |
| 519 | 20240111 | 104200 | 804881100 | 67400 | 67500 | 67600 | 67300 | 57 |
| 520 | 20240111 | 104100 | 801038100 | 67500 | 67500 | 67600 | 67500 | 117 |
| 521 | 20240111 | 104000 | 793132000 | 67400 | 67500 | 67600 | 67400 | 204 |
| 522 | 20240111 | 103900 | 779364700 | 67500 | 67300 | 67500 | 67300 | 39 |
| 523 | 20240111 | 103800 | 776732400 | 67300 | 67500 | 67600 | 67300 | 94 |
| 524 | 20240111 | 103700 | 770391200 | 67400 | 67400 | 67400 | 67300 | 142 |
| 525 | 20240111 | 103600 | 760831300 | 67400 | 67400 | 67400 | 67400 | 42 |
| 526 | 20240111 | 103500 | 758000500 | 67400 | 67300 | 67400 | 67200 | 71 |
| 527 | 20240111 | 103400 | 753223000 | 67300 | 67300 | 67400 | 67300 | 94 |
| 528 | 20240111 | 103300 | 746893000 | 67300 | 67400 | 67400 | 67300 | 93 |
| 529 | 20240111 | 103200 | 740632800 | 67400 | 67300 | 67400 | 67300 | 112 |
| 530 | 20240111 | 103100 | 733088600 | 67400 | 67400 | 67400 | 67400 | 7 |
| 531 | 20240111 | 103000 | 732616800 | 67400 | 67300 | 67400 | 67300 | 195 |
| 532 | 20240111 | 102900 | 719488600 | 67300 | 67300 | 67300 | 67300 | 46 |
| 533 | 20240111 | 102800 | 716392800 | 67400 | 67400 | 67400 | 67300 | 93 |
| 534 | 20240111 | 102700 | 710129100 | 67300 | 67400 | 67400 | 67300 | 81 |
| 535 | 20240111 | 102600 | 704674800 | 67400 | 67400 | 67400 | 67400 | 72 |
| 536 | 20240111 | 102500 | 699822000 | 67400 | 67400 | 67400 | 67300 | 142 |
| 537 | 20240111 | 102400 | 690257600 | 67400 | 67300 | 67400 | 67300 | 112 |
| 538 | 20240111 | 102300 | 682719500 | 67400 | 67500 | 67500 | 67400 | 109 |
| 539 | 20240111 | 102200 | 675368100 | 67400 | 67500 | 67500 | 67400 | 156 |
| 540 | 20240111 | 102100 | 664853500 | 67500 | 67500 | 67500 | 67400 | 107 |
| 541 | 20240111 | 102000 | 657636400 | 67400 | 67500 | 67500 | 67400 | 172 |
| 542 | 20240111 | 101900 | 646036400 | 67500 | 67500 | 67500 | 67400 | 112 |
| 543 | 20240111 | 101800 | 638480200 | 67500 | 67600 | 67600 | 67500 | 48 |
| 544 | 20240111 | 101700 | 635239200 | 67500 | 67500 | 67500 | 67400 | 196 |
| 545 | 20240111 | 101600 | 622020300 | 67500 | 67600 | 67600 | 67500 | 43 |
| 546 | 20240111 | 101500 | 619116800 | 67400 | 67500 | 67600 | 67400 | 207 |
| 547 | 20240111 | 101400 | 605145000 | 67500 | 67500 | 67500 | 67400 | 142 |
| 548 | 20240111 | 101300 | 595564900 | 67400 | 67500 | 67500 | 67400 | 113 |
| 549 | 20240111 | 101200 | 587945500 | 67500 | 67500 | 67500 | 67400 | 85 |
| 550 | 20240111 | 101100 | 582212500 | 67500 | 67400 | 67500 | 67300 | 155 |
| 551 | 20240111 | 101000 | 571778800 | 67400 | 67500 | 67500 | 67300 | 413 |
| 552 | 20240111 | 100900 | 543943600 | 67400 | 67400 | 67400 | 67400 | 48 |
| 553 | 20240111 | 100800 | 540708400 | 67500 | 67400 | 67500 | 67300 | 104 |
| 554 | 20240111 | 100700 | 533700700 | 67400 | 67500 | 67500 | 67400 | 593 |
| 555 | 20240111 | 100600 | 493718400 | 67500 | 67500 | 67500 | 67400 | 212 |
| 556 | 20240111 | 100500 | 479409500 | 67500 | 67500 | 67500 | 67500 | 0 |
| 557 | 20240111 | 100400 | 479409500 | 67500 | 67600 | 67600 | 67400 | 188 |
| 558 | 20240111 | 100300 | 466722400 | 67600 | 67600 | 67700 | 67600 | 57 |
| 559 | 20240111 | 100200 | 462868800 | 67700 | 67700 | 67700 | 67600 | 124 |
| 560 | 20240111 | 100100 | 454482000 | 67700 | 67600 | 67700 | 67600 | 169 |
| 561 | 20240111 | 100000 | 443053700 | 67600 | 67600 | 67900 | 67600 | 294 |
| 562 | 20240111 | 095900 | 423152400 | 67500 | 67500 | 67600 | 67500 | 136 |
| 563 | 20240111 | 095800 | 413965100 | 67500 | 67500 | 67500 | 67500 | 34 |
| 564 | 20240111 | 095700 | 411670100 | 67500 | 67700 | 67700 | 67500 | 536 |
| 565 | 20240111 | 095600 | 375471800 | 67600 | 67600 | 67600 | 67500 | 122 |
| 566 | 20240111 | 095500 | 367229500 | 67700 | 67700 | 67700 | 67700 | 39 |
| 567 | 20240111 | 095400 | 364589200 | 67600 | 67700 | 67800 | 67600 | 127 |
| 568 | 20240111 | 095300 | 355995200 | 67600 | 67700 | 67700 | 67500 | 81 |
| 569 | 20240111 | 095200 | 350515600 | 67800 | 67800 | 67800 | 67800 | 37 |
| 570 | 20240111 | 095100 | 348007000 | 67800 | 67700 | 67800 | 67500 | 245 |
| 571 | 20240111 | 095000 | 331425000 | 67800 | 67800 | 67800 | 67800 | 68 |
| 572 | 20240111 | 094900 | 326814600 | 67700 | 67600 | 67700 | 67500 | 83 |
| 573 | 20240111 | 094800 | 321198200 | 67600 | 67600 | 67600 | 67600 | 14 |
| 574 | 20240111 | 094700 | 320251800 | 67500 | 67500 | 67600 | 67500 | 48 |
| 575 | 20240111 | 094600 | 317010800 | 67600 | 67600 | 67600 | 67500 | 70 |
| 576 | 20240111 | 094500 | 312279000 | 67600 | 67700 | 67700 | 67600 | 3 |
| 577 | 20240111 | 094400 | 312076000 | 67700 | 67700 | 67700 | 67700 | 45 |
| 578 | 20240111 | 094300 | 309029500 | 67500 | 67500 | 67500 | 67500 | 42 |
| 579 | 20240111 | 094200 | 306194500 | 67600 | 67600 | 67600 | 67500 | 64 |
| 580 | 20240111 | 094100 | 301869500 | 67500 | 67500 | 67500 | 67500 | 4 |
| 581 | 20240111 | 094000 | 301599500 | 67500 | 67500 | 67600 | 67500 | 16 |
| 582 | 20240111 | 093900 | 300519300 | 67500 | 67500 | 67600 | 67500 | 49 |
| 583 | 20240111 | 093800 | 297210600 | 67500 | 67400 | 67500 | 67400 | 46 |
| 584 | 20240111 | 093700 | 294106000 | 67400 | 67500 | 67600 | 67400 | 59 |
| 585 | 20240111 | 093600 | 290125000 | 67400 | 67500 | 67600 | 67400 | 33 |
| 586 | 20240111 | 093500 | 287898400 | 67600 | 67600 | 67600 | 67600 | 52 |
| 587 | 20240111 | 093400 | 284383200 | 67600 | 67500 | 67600 | 67500 | 70 |
| 588 | 20240111 | 093300 | 279655200 | 67500 | 67600 | 67600 | 67500 | 30 |
| 589 | 20240111 | 093200 | 277629200 | 67600 | 67500 | 67600 | 67500 | 12 |
| 590 | 20240111 | 093100 | 276818200 | 67500 | 67500 | 67600 | 67500 | 55 |
| 591 | 20240111 | 093000 | 273101800 | 67500 | 67500 | 67500 | 67400 | 389 |
| 592 | 20240111 | 092900 | 246844600 | 67500 | 67600 | 67600 | 67500 | 621 |
| 593 | 20240111 | 092800 | 204901300 | 67700 | 67700 | 67700 | 67600 | 12 |
| 594 | 20240111 | 092700 | 204089300 | 67700 | 67700 | 67800 | 67700 | 100 |
| 595 | 20240111 | 092600 | 197314500 | 67700 | 67700 | 67700 | 67700 | 109 |
| 596 | 20240111 | 092500 | 189935200 | 67700 | 67600 | 67900 | 67600 | 55 |
| 597 | 20240111 | 092400 | 186208400 | 67600 | 67600 | 67700 | 67600 | 78 |
| 598 | 20240111 | 092300 | 180928200 | 67700 | 67900 | 67900 | 67700 | 17 |
| 599 | 20240111 | 092200 | 179774100 | 67600 | 67800 | 67800 | 67500 | 325 |
| 600 | 20240111 | 092100 | 157753100 | 67500 | 67600 | 67600 | 67500 | 73 |
| 601 | 20240111 | 092000 | 152820400 | 67600 | 67700 | 67700 | 67600 | 183 |
| 602 | 20240111 | 091900 | 140438400 | 67700 | 67700 | 67700 | 67700 | 31 |
| 603 | 20240111 | 091800 | 138339700 | 67600 | 67600 | 67600 | 67600 | 134 |
| 604 | 20240111 | 091700 | 129281300 | 67700 | 67600 | 67700 | 67600 | 18 |
| 605 | 20240111 | 091600 | 128063300 | 67600 | 67600 | 67700 | 67600 | 45 |
| 606 | 20240111 | 091500 | 125017400 | 67600 | 67600 | 67700 | 67600 | 36 |
| 607 | 20240111 | 091400 | 122581700 | 67600 | 67700 | 67700 | 67500 | 70 |
| 608 | 20240111 | 091300 | 117847100 | 67700 | 67600 | 67800 | 67600 | 30 |
| 609 | 20240111 | 091200 | 115815300 | 67600 | 67800 | 67800 | 67600 | 5 |
| 610 | 20240111 | 091100 | 115476900 | 67800 | 67600 | 67800 | 67500 | 138 |
| 611 | 20240111 | 091000 | 106125900 | 67600 | 67500 | 67600 | 67500 | 26 |
| 612 | 20240111 | 090900 | 104369900 | 67500 | 67500 | 67700 | 67500 | 46 |
| 613 | 20240111 | 090800 | 101262500 | 67500 | 67600 | 67600 | 67500 | 273 |
| 614 | 20240111 | 090700 | 82815800 | 67600 | 67700 | 67800 | 67600 | 298 |
| 615 | 20240111 | 090600 | 62670600 | 67700 | 67700 | 67900 | 67700 | 109 |
| 616 | 20240111 | 090500 | 55290700 | 67900 | 67600 | 67900 | 67600 | 49 |
| 617 | 20240111 | 090400 | 51971300 | 67700 | 67700 | 67700 | 67600 | 21 |
| 618 | 20240111 | 090300 | 50550100 | 67700 | 67700 | 67700 | 67600 | 54 |
| 619 | 20240111 | 090200 | 46894900 | 67700 | 67800 | 67900 | 67600 | 128 |
| 620 | 20240111 | 090100 | 38214800 | 67600 | 67500 | 67800 | 67500 | 204 |
| 621 | 20240111 | 090000 | 24435600 | 67600 | 67700 | 67700 | 67600 | 361 |