34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 192600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 3 | 20240115 | 192500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20240115 | 192400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20240115 | 192300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20240115 | 192200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20240115 | 192100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20240115 | 192000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20240115 | 191900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20240115 | 191800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20240115 | 191700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20240115 | 191600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20240115 | 191500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20240115 | 191400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20240115 | 191300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20240115 | 191200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20240115 | 191100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20240115 | 191000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20240115 | 190900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20240115 | 190800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20240115 | 190700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20240115 | 190600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20240115 | 190500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20240115 | 190400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20240115 | 190300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20240115 | 190200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20240115 | 190100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20240115 | 190000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20240115 | 185900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20240115 | 185800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20240115 | 185700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20240115 | 185600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 33 | 20240115 | 185500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20240115 | 185400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20240115 | 185300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20240115 | 185200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20240115 | 185100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20240115 | 185000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20240115 | 184900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20240115 | 184800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20240115 | 184700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20240115 | 184600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20240115 | 184500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20240115 | 184400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20240115 | 184300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20240115 | 184200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20240115 | 184100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20240115 | 184000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20240115 | 183900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20240115 | 183800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20240115 | 183700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20240115 | 183600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20240115 | 183500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20240115 | 183400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20240115 | 183300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20240115 | 183200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20240115 | 183100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20240115 | 183000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20240115 | 182900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20240115 | 182800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20240115 | 182700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20240115 | 182600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 63 | 20240115 | 182500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20240115 | 182400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20240115 | 182300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20240115 | 182200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20240115 | 182100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20240115 | 182000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20240115 | 181900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20240115 | 181800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20240115 | 181700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20240115 | 181600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20240115 | 181500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20240115 | 181400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20240115 | 181300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20240115 | 181200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20240115 | 181100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20240115 | 181000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20240115 | 180900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20240115 | 180800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20240115 | 180700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20240115 | 180600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20240115 | 180500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20240115 | 180400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20240115 | 180300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20240115 | 180200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20240115 | 180100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20240115 | 180000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20240115 | 175900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20240115 | 175800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20240115 | 175700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20240115 | 175600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 93 | 20240115 | 175500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20240115 | 175400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20240115 | 175300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20240115 | 175200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20240115 | 175100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20240115 | 175000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20240115 | 174900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20240115 | 174800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20240115 | 174700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20240115 | 174600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20240115 | 174500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20240115 | 174400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20240115 | 174300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20240115 | 174200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20240115 | 174100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20240115 | 174000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20240115 | 173900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20240115 | 173800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20240115 | 173700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20240115 | 173600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20240115 | 173500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20240115 | 173400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20240115 | 173300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20240115 | 173200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20240115 | 173100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20240115 | 173000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20240115 | 172900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20240115 | 172800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20240115 | 172700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20240115 | 172600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 123 | 20240115 | 172500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20240115 | 172400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20240115 | 172300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20240115 | 172200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20240115 | 172100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20240115 | 172000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20240115 | 171900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20240115 | 171800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20240115 | 171700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20240115 | 171600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20240115 | 171500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20240115 | 171400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20240115 | 171300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20240115 | 171200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20240115 | 171100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20240115 | 171000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20240115 | 170900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20240115 | 170800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20240115 | 170700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20240115 | 170600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20240115 | 170500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20240115 | 170400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20240115 | 170300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20240115 | 170200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20240115 | 170100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20240115 | 170000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20240115 | 165900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20240115 | 165800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20240115 | 165700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20240115 | 165600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 153 | 20240115 | 165500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20240115 | 165400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20240115 | 165300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20240115 | 165200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20240115 | 165100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20240115 | 165000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20240115 | 164900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20240115 | 164800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20240115 | 164700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20240115 | 164600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20240115 | 164500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20240115 | 164400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20240115 | 164300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20240115 | 164200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20240115 | 164100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20240115 | 164000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20240115 | 163900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20240115 | 163800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20240115 | 163700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20240115 | 163600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20240115 | 163500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20240115 | 163400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20240115 | 163300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20240115 | 163200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20240115 | 163100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20240115 | 163000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20240115 | 162900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20240115 | 162800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20240115 | 162700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20240115 | 162600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 183 | 20240115 | 162500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20240115 | 162400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20240115 | 162300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20240115 | 162200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20240115 | 162100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20240115 | 162000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20240115 | 161900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20240115 | 161800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20240115 | 161700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20240115 | 161600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20240115 | 161500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20240115 | 161400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20240115 | 161300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 196 | 20240115 | 161200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 197 | 20240115 | 161100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 198 | 20240115 | 161000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 199 | 20240115 | 160900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 200 | 20240115 | 160800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 201 | 20240115 | 160700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 202 | 20240115 | 160600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 203 | 20240115 | 160500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 204 | 20240115 | 160400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 205 | 20240115 | 160300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 206 | 20240115 | 160200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 207 | 20240115 | 160100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 208 | 20240115 | 160000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 209 | 20240115 | 155900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 210 | 20240115 | 155800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 211 | 20240115 | 155700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 212 | 20240115 | 155600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 213 | 20240115 | 155500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 214 | 20240115 | 155400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 215 | 20240115 | 155300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 216 | 20240115 | 155200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 217 | 20240115 | 155100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 218 | 20240115 | 155000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 219 | 20240115 | 154900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 220 | 20240115 | 154800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 221 | 20240115 | 154700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 222 | 20240115 | 154600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 223 | 20240115 | 154500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 224 | 20240115 | 154400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 225 | 20240115 | 154300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 226 | 20240115 | 154200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 227 | 20240115 | 154100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 228 | 20240115 | 154000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 229 | 20240115 | 153900 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 230 | 20240115 | 153800 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 231 | 20240115 | 153700 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 232 | 20240115 | 153600 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 233 | 20240115 | 153500 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 234 | 20240115 | 153400 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 235 | 20240115 | 153300 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 236 | 20240115 | 153200 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 237 | 20240115 | 153100 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 238 | 20240115 | 153000 | 30164560100 | 56200 | 56200 | 56200 | 56200 | 14347 |
| 239 | 20240115 | 152900 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 240 | 20240115 | 152800 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 241 | 20240115 | 152700 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 242 | 20240115 | 152600 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 243 | 20240115 | 152500 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 244 | 20240115 | 152400 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 245 | 20240115 | 152300 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 246 | 20240115 | 152200 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 247 | 20240115 | 152100 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 248 | 20240115 | 152000 | 29358258700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 249 | 20240115 | 151900 | 29358258700 | 55900 | 55900 | 55900 | 55800 | 1012 |
| 250 | 20240115 | 151800 | 29301741200 | 55900 | 55800 | 55900 | 55800 | 1794 |
| 251 | 20240115 | 151700 | 29201497500 | 55800 | 55800 | 55900 | 55800 | 939 |
| 252 | 20240115 | 151600 | 29149077200 | 55800 | 55700 | 55900 | 55700 | 950 |
| 253 | 20240115 | 151500 | 29096094300 | 55800 | 55800 | 55800 | 55700 | 1431 |
| 254 | 20240115 | 151400 | 29016333500 | 55700 | 55700 | 55800 | 55700 | 1295 |
| 255 | 20240115 | 151300 | 28944181900 | 55700 | 55700 | 55800 | 55700 | 1148 |
| 256 | 20240115 | 151200 | 28880229500 | 55700 | 55700 | 55800 | 55600 | 1089 |
| 257 | 20240115 | 151100 | 28819557800 | 55800 | 55700 | 55800 | 55600 | 2687 |
| 258 | 20240115 | 151000 | 28669785800 | 55800 | 55600 | 55800 | 55600 | 1709 |
| 259 | 20240115 | 150900 | 28574578900 | 55700 | 55800 | 55800 | 55600 | 5244 |
| 260 | 20240115 | 150800 | 28282457500 | 55700 | 55700 | 55800 | 55700 | 764 |
| 261 | 20240115 | 150700 | 28239889400 | 55700 | 55700 | 55800 | 55700 | 600 |
| 262 | 20240115 | 150600 | 28206447500 | 55700 | 55700 | 55800 | 55700 | 446 |
| 263 | 20240115 | 150500 | 28181600600 | 55700 | 55700 | 55800 | 55600 | 652 |
| 264 | 20240115 | 150400 | 28145286700 | 55700 | 55600 | 55700 | 55600 | 914 |
| 265 | 20240115 | 150300 | 28094428100 | 55600 | 55700 | 55700 | 55600 | 1718 |
| 266 | 20240115 | 150200 | 27998796100 | 55700 | 55600 | 55800 | 55600 | 2372 |
| 267 | 20240115 | 150100 | 27866696900 | 55700 | 55700 | 55700 | 55600 | 683 |
| 268 | 20240115 | 150000 | 27828685900 | 55600 | 55600 | 55700 | 55600 | 615 |
| 269 | 20240115 | 145900 | 27794471400 | 55600 | 55700 | 55700 | 55600 | 893 |
| 270 | 20240115 | 145800 | 27744780300 | 55600 | 55600 | 55700 | 55600 | 735 |
| 271 | 20240115 | 145700 | 27703884900 | 55600 | 55700 | 55700 | 55600 | 802 |
| 272 | 20240115 | 145600 | 27659262900 | 55700 | 55600 | 55700 | 55600 | 1143 |
| 273 | 20240115 | 145500 | 27595687600 | 55700 | 55600 | 55700 | 55600 | 1587 |
| 274 | 20240115 | 145400 | 27507319500 | 55600 | 55700 | 55700 | 55600 | 797 |
| 275 | 20240115 | 145300 | 27462972500 | 55700 | 55700 | 55800 | 55600 | 3077 |
| 276 | 20240115 | 145200 | 27291596400 | 55700 | 55700 | 55800 | 55700 | 1061 |
| 277 | 20240115 | 145100 | 27232498600 | 55700 | 55700 | 55800 | 55700 | 838 |
| 278 | 20240115 | 145000 | 27185802900 | 55700 | 55700 | 55800 | 55700 | 276 |
| 279 | 20240115 | 144900 | 27170418500 | 55700 | 55700 | 55800 | 55700 | 555 |
| 280 | 20240115 | 144800 | 27139502300 | 55800 | 55700 | 55800 | 55700 | 870 |
| 281 | 20240115 | 144700 | 27090998500 | 55700 | 55700 | 55800 | 55700 | 721 |
| 282 | 20240115 | 144600 | 27050816300 | 55800 | 55700 | 55800 | 55700 | 315 |
| 283 | 20240115 | 144500 | 27033266000 | 55700 | 55700 | 55800 | 55700 | 593 |
| 284 | 20240115 | 144400 | 27000235300 | 55700 | 55700 | 55700 | 55600 | 1553 |
| 285 | 20240115 | 144300 | 26913764500 | 55600 | 55600 | 55700 | 55600 | 1006 |
| 286 | 20240115 | 144200 | 26857817900 | 55700 | 55600 | 55700 | 55600 | 467 |
| 287 | 20240115 | 144100 | 26831838000 | 55600 | 55600 | 55700 | 55600 | 1321 |
| 288 | 20240115 | 144000 | 26758388600 | 55600 | 55700 | 55700 | 55600 | 1325 |
| 289 | 20240115 | 143900 | 26684687400 | 55700 | 55700 | 55700 | 55600 | 587 |
| 290 | 20240115 | 143800 | 26652019400 | 55700 | 55600 | 55700 | 55600 | 2768 |
| 291 | 20240115 | 143700 | 26497847500 | 55600 | 55600 | 55700 | 55600 | 1389 |
| 292 | 20240115 | 143600 | 26420577600 | 55600 | 55600 | 55700 | 55600 | 1025 |
| 293 | 20240115 | 143500 | 26363580600 | 55600 | 55600 | 55700 | 55600 | 2054 |
| 294 | 20240115 | 143400 | 26249361000 | 55600 | 55600 | 55700 | 55600 | 703 |
| 295 | 20240115 | 143300 | 26210262600 | 55600 | 55700 | 55800 | 55600 | 2884 |
| 296 | 20240115 | 143200 | 26049622500 | 55700 | 55800 | 55800 | 55700 | 235 |
| 297 | 20240115 | 143100 | 26036532000 | 55700 | 55700 | 55800 | 55700 | 780 |
| 298 | 20240115 | 143000 | 25993085000 | 55700 | 55700 | 55800 | 55700 | 744 |
| 299 | 20240115 | 142900 | 25951627600 | 55700 | 55700 | 55800 | 55700 | 908 |
| 300 | 20240115 | 142800 | 25901031500 | 55700 | 55700 | 55800 | 55700 | 685 |
| 301 | 20240115 | 142700 | 25862876500 | 55700 | 55700 | 55800 | 55700 | 415 |
| 302 | 20240115 | 142600 | 25839759800 | 55700 | 55700 | 55800 | 55700 | 734 |
| 303 | 20240115 | 142500 | 25798874800 | 55700 | 55600 | 55800 | 55600 | 2277 |
| 304 | 20240115 | 142400 | 25672192200 | 55700 | 55600 | 55700 | 55600 | 1076 |
| 305 | 20240115 | 142300 | 25612310700 | 55600 | 55600 | 55800 | 55600 | 2908 |
| 306 | 20240115 | 142200 | 25450468400 | 55700 | 55800 | 55800 | 55600 | 2294 |
| 307 | 20240115 | 142100 | 25322694300 | 55700 | 55800 | 55800 | 55700 | 520 |
| 308 | 20240115 | 142000 | 25293718700 | 55800 | 55800 | 55900 | 55700 | 4671 |
| 309 | 20240115 | 141900 | 25033385000 | 55800 | 55800 | 55900 | 55800 | 626 |
| 310 | 20240115 | 141800 | 24998454000 | 55800 | 55800 | 55900 | 55800 | 209 |
| 311 | 20240115 | 141700 | 24986791700 | 55800 | 55800 | 55900 | 55800 | 872 |
| 312 | 20240115 | 141600 | 24938116100 | 55800 | 55800 | 55900 | 55800 | 3103 |
| 313 | 20240115 | 141500 | 24764947200 | 55900 | 55800 | 55900 | 55800 | 925 |
| 314 | 20240115 | 141400 | 24713309000 | 55800 | 55800 | 55900 | 55800 | 2645 |
| 315 | 20240115 | 141300 | 24565699900 | 55900 | 55900 | 55900 | 55800 | 581 |
| 316 | 20240115 | 141200 | 24533247300 | 55900 | 55900 | 55900 | 55800 | 684 |
| 317 | 20240115 | 141100 | 24495012100 | 55900 | 55800 | 55900 | 55800 | 966 |
| 318 | 20240115 | 141000 | 24441056200 | 55900 | 56000 | 56000 | 55800 | 5683 |
| 319 | 20240115 | 140900 | 24123376600 | 55900 | 56000 | 56000 | 55900 | 1008 |
| 320 | 20240115 | 140800 | 24067029100 | 55900 | 56000 | 56000 | 55900 | 922 |
| 321 | 20240115 | 140700 | 24015481600 | 56000 | 55900 | 56000 | 55900 | 583 |
| 322 | 20240115 | 140600 | 23982870200 | 55900 | 55900 | 56000 | 55900 | 520 |
| 323 | 20240115 | 140500 | 23953798500 | 56000 | 55900 | 56000 | 55900 | 615 |
| 324 | 20240115 | 140400 | 23919402500 | 55900 | 56000 | 56000 | 55900 | 695 |
| 325 | 20240115 | 140300 | 23880519000 | 56000 | 55900 | 56000 | 55900 | 367 |
| 326 | 20240115 | 140200 | 23859991500 | 55900 | 55900 | 56000 | 55900 | 932 |
| 327 | 20240115 | 140100 | 23807864900 | 55900 | 56000 | 56000 | 55900 | 2972 |
| 328 | 20240115 | 140000 | 23641490400 | 56000 | 56100 | 56100 | 56000 | 660 |
| 329 | 20240115 | 135900 | 23604521300 | 56000 | 56000 | 56000 | 56000 | 295 |
| 330 | 20240115 | 135800 | 23588001300 | 56000 | 56000 | 56100 | 56000 | 1029 |
| 331 | 20240115 | 135700 | 23530376800 | 56000 | 56000 | 56100 | 56000 | 526 |
| 332 | 20240115 | 135600 | 23500920500 | 56000 | 56000 | 56100 | 56000 | 1183 |
| 333 | 20240115 | 135500 | 23434583200 | 56000 | 56000 | 56100 | 56000 | 127 |
| 334 | 20240115 | 135400 | 23427471000 | 56000 | 56000 | 56100 | 56000 | 297 |
| 335 | 20240115 | 135300 | 23410838900 | 56000 | 56000 | 56100 | 56000 | 235 |
| 336 | 20240115 | 135200 | 23397678200 | 56000 | 56000 | 56100 | 56000 | 586 |
| 337 | 20240115 | 135100 | 23364860700 | 56000 | 55900 | 56000 | 55900 | 744 |
| 338 | 20240115 | 135000 | 23323212400 | 55900 | 56000 | 56000 | 55900 | 822 |
| 339 | 20240115 | 134900 | 23277211500 | 56000 | 56000 | 56100 | 56000 | 2385 |
| 340 | 20240115 | 134800 | 23143630100 | 56000 | 56000 | 56100 | 56000 | 1579 |
| 341 | 20240115 | 134700 | 23055193900 | 56000 | 56100 | 56100 | 56000 | 1470 |
| 342 | 20240115 | 134600 | 22972738500 | 56000 | 56000 | 56100 | 56000 | 516 |
| 343 | 20240115 | 134500 | 22943842000 | 56000 | 55900 | 56000 | 55900 | 742 |
| 344 | 20240115 | 134400 | 22902313200 | 55900 | 56000 | 56000 | 55900 | 631 |
| 345 | 20240115 | 134300 | 22866984800 | 56000 | 56000 | 56100 | 56000 | 1987 |
| 346 | 20240115 | 134200 | 22755711700 | 56100 | 56000 | 56100 | 56000 | 580 |
| 347 | 20240115 | 134100 | 22723231200 | 56000 | 56000 | 56100 | 56000 | 239 |
| 348 | 20240115 | 134000 | 22709841900 | 56000 | 56000 | 56100 | 56000 | 2380 |
| 349 | 20240115 | 133900 | 22576536500 | 56000 | 56000 | 56100 | 56000 | 378 |
| 350 | 20240115 | 133800 | 22555353000 | 56000 | 56000 | 56100 | 56000 | 1267 |
| 351 | 20240115 | 133700 | 22484399900 | 56000 | 56000 | 56100 | 56000 | 318 |
| 352 | 20240115 | 133600 | 22466586300 | 56000 | 56000 | 56100 | 56000 | 1811 |
| 353 | 20240115 | 133500 | 22365165100 | 56000 | 56000 | 56100 | 56000 | 328 |
| 354 | 20240115 | 133400 | 22346792600 | 56000 | 56000 | 56100 | 56000 | 3602 |
| 355 | 20240115 | 133300 | 22145050200 | 56000 | 56000 | 56000 | 56000 | 151 |
| 356 | 20240115 | 133200 | 22136594200 | 56000 | 56000 | 56100 | 56000 | 426 |
| 357 | 20240115 | 133100 | 22112701500 | 56000 | 56100 | 56100 | 56000 | 676 |
| 358 | 20240115 | 133000 | 22074794000 | 56100 | 56100 | 56100 | 56100 | 3760 |
| 359 | 20240115 | 132900 | 21863858000 | 56100 | 56100 | 56200 | 56100 | 543 |
| 360 | 20240115 | 132800 | 21833392300 | 56100 | 56100 | 56200 | 56100 | 110 |
| 361 | 20240115 | 132700 | 21827218900 | 56100 | 56100 | 56200 | 56100 | 569 |
| 362 | 20240115 | 132600 | 21795295500 | 56100 | 56100 | 56200 | 56100 | 113 |
| 363 | 20240115 | 132500 | 21788953100 | 56100 | 56100 | 56100 | 56100 | 115 |
| 364 | 20240115 | 132400 | 21782501600 | 56100 | 56100 | 56200 | 56100 | 125 |
| 365 | 20240115 | 132300 | 21775484300 | 56100 | 56200 | 56200 | 56100 | 486 |
| 366 | 20240115 | 132200 | 21748196600 | 56100 | 56100 | 56200 | 56100 | 706 |
| 367 | 20240115 | 132100 | 21708587900 | 56100 | 56100 | 56200 | 56100 | 200 |
| 368 | 20240115 | 132000 | 21697366900 | 56100 | 56100 | 56200 | 56100 | 414 |
| 369 | 20240115 | 131900 | 21674113800 | 56200 | 56100 | 56200 | 56100 | 241 |
| 370 | 20240115 | 131800 | 21660589700 | 56100 | 56200 | 56200 | 56100 | 250 |
| 371 | 20240115 | 131700 | 21646563100 | 56100 | 56100 | 56200 | 56100 | 26 |
| 372 | 20240115 | 131600 | 21645103600 | 56100 | 56100 | 56200 | 56100 | 1249 |
| 373 | 20240115 | 131500 | 21575024700 | 56100 | 56200 | 56200 | 56100 | 540 |
| 374 | 20240115 | 131400 | 21544730000 | 56200 | 56100 | 56200 | 56100 | 170 |
| 375 | 20240115 | 131300 | 21535190700 | 56100 | 56100 | 56200 | 56100 | 391 |
| 376 | 20240115 | 131200 | 21513223400 | 56100 | 56100 | 56200 | 56000 | 617 |
| 377 | 20240115 | 131100 | 21478608500 | 56100 | 56000 | 56100 | 56000 | 529 |
| 378 | 20240115 | 131000 | 21448962800 | 56100 | 56100 | 56100 | 56000 | 839 |
| 379 | 20240115 | 130900 | 21401977000 | 56100 | 56100 | 56100 | 56000 | 1545 |
| 380 | 20240115 | 130800 | 21315304600 | 56100 | 56100 | 56200 | 56100 | 320 |
| 381 | 20240115 | 130700 | 21297350100 | 56100 | 56100 | 56200 | 56100 | 162 |
| 382 | 20240115 | 130600 | 21288261400 | 56100 | 56200 | 56200 | 56100 | 1441 |
| 383 | 20240115 | 130500 | 21207398800 | 56200 | 56200 | 56200 | 56100 | 204 |
| 384 | 20240115 | 130400 | 21195941200 | 56100 | 56100 | 56200 | 56100 | 1171 |
| 385 | 20240115 | 130300 | 21130198100 | 56100 | 56100 | 56200 | 56100 | 239 |
| 386 | 20240115 | 130200 | 21116789600 | 56200 | 56100 | 56200 | 56100 | 633 |
| 387 | 20240115 | 130100 | 21081276700 | 56100 | 56100 | 56200 | 56100 | 162 |
| 388 | 20240115 | 130000 | 21072182500 | 56100 | 56200 | 56200 | 56100 | 555 |
| 389 | 20240115 | 125900 | 21041034000 | 56100 | 56100 | 56200 | 56100 | 94 |
| 390 | 20240115 | 125800 | 21035755500 | 56200 | 56200 | 56200 | 56100 | 535 |
| 391 | 20240115 | 125700 | 21005730800 | 56100 | 56200 | 56200 | 56100 | 488 |
| 392 | 20240115 | 125600 | 20978353800 | 56200 | 56200 | 56200 | 56100 | 189 |
| 393 | 20240115 | 125500 | 20967750200 | 56100 | 56200 | 56300 | 56100 | 2926 |
| 394 | 20240115 | 125400 | 20803309400 | 56200 | 56200 | 56300 | 56200 | 1105 |
| 395 | 20240115 | 125300 | 20741202800 | 56300 | 56300 | 56300 | 56200 | 815 |
| 396 | 20240115 | 125200 | 20695398000 | 56300 | 56300 | 56300 | 56200 | 28 |
| 397 | 20240115 | 125100 | 20693821700 | 56300 | 56200 | 56300 | 56200 | 344 |
| 398 | 20240115 | 125000 | 20674477600 | 56300 | 56300 | 56400 | 56200 | 3902 |
| 399 | 20240115 | 124900 | 20454803300 | 56300 | 56400 | 56400 | 56300 | 545 |
| 400 | 20240115 | 124800 | 20424107600 | 56400 | 56400 | 56400 | 56300 | 194 |
| 401 | 20240115 | 124700 | 20413171000 | 56400 | 56300 | 56400 | 56300 | 233 |
| 402 | 20240115 | 124600 | 20400051500 | 56300 | 56400 | 56400 | 56300 | 201 |
| 403 | 20240115 | 124500 | 20388716700 | 56300 | 56400 | 56400 | 56300 | 244 |
| 404 | 20240115 | 124400 | 20374978200 | 56300 | 56400 | 56400 | 56300 | 42 |
| 405 | 20240115 | 124300 | 20372612000 | 56400 | 56400 | 56400 | 56300 | 399 |
| 406 | 20240115 | 124200 | 20350121300 | 56400 | 56400 | 56400 | 56300 | 543 |
| 407 | 20240115 | 124100 | 20319501800 | 56400 | 56500 | 56500 | 56400 | 675 |
| 408 | 20240115 | 124000 | 20281428900 | 56500 | 56400 | 56500 | 56300 | 1131 |
| 409 | 20240115 | 123900 | 20217635500 | 56300 | 56300 | 56400 | 56300 | 825 |
| 410 | 20240115 | 123800 | 20171183200 | 56400 | 56400 | 56400 | 56300 | 120 |
| 411 | 20240115 | 123700 | 20164424400 | 56300 | 56400 | 56400 | 56300 | 386 |
| 412 | 20240115 | 123600 | 20142688000 | 56400 | 56300 | 56400 | 56300 | 109 |
| 413 | 20240115 | 123500 | 20136548700 | 56300 | 56300 | 56400 | 56300 | 51 |
| 414 | 20240115 | 123400 | 20133674100 | 56300 | 56400 | 56400 | 56300 | 117 |
| 415 | 20240115 | 123300 | 20127079100 | 56400 | 56400 | 56400 | 56300 | 173 |
| 416 | 20240115 | 123200 | 20117322700 | 56300 | 56400 | 56400 | 56300 | 558 |
| 417 | 20240115 | 123100 | 20085858500 | 56400 | 56400 | 56500 | 56300 | 390 |
| 418 | 20240115 | 123000 | 20063863400 | 56500 | 56500 | 56500 | 56300 | 2205 |
| 419 | 20240115 | 122900 | 19939489800 | 56400 | 56400 | 56500 | 56400 | 35 |
| 420 | 20240115 | 122800 | 19937515500 | 56500 | 56400 | 56500 | 56400 | 346 |
| 421 | 20240115 | 122700 | 19917981800 | 56500 | 56500 | 56500 | 56400 | 425 |
| 422 | 20240115 | 122600 | 19894009600 | 56500 | 56500 | 56500 | 56400 | 223 |
| 423 | 20240115 | 122500 | 19881411300 | 56500 | 56500 | 56500 | 56400 | 136 |
| 424 | 20240115 | 122400 | 19873738000 | 56400 | 56500 | 56500 | 56400 | 80 |
| 425 | 20240115 | 122300 | 19869223000 | 56500 | 56500 | 56500 | 56500 | 660 |
| 426 | 20240115 | 122200 | 19831933000 | 56500 | 56500 | 56600 | 56500 | 227 |
| 427 | 20240115 | 122100 | 19819107400 | 56500 | 56400 | 56600 | 56400 | 639 |
| 428 | 20240115 | 122000 | 19783010600 | 56500 | 56500 | 56500 | 56400 | 223 |
| 429 | 20240115 | 121900 | 19770420900 | 56500 | 56400 | 56500 | 56400 | 1484 |
| 430 | 20240115 | 121800 | 19686579400 | 56400 | 56400 | 56500 | 56400 | 149 |
| 431 | 20240115 | 121700 | 19678175200 | 56400 | 56400 | 56500 | 56400 | 587 |
| 432 | 20240115 | 121600 | 19645057300 | 56400 | 56400 | 56500 | 56400 | 980 |
| 433 | 20240115 | 121500 | 19589715200 | 56400 | 56500 | 56500 | 56400 | 141 |
| 434 | 20240115 | 121400 | 19581761700 | 56500 | 56400 | 56500 | 56400 | 139 |
| 435 | 20240115 | 121300 | 19573911300 | 56400 | 56600 | 56600 | 56400 | 3273 |
| 436 | 20240115 | 121200 | 19388974300 | 56500 | 56600 | 56600 | 56500 | 318 |
| 437 | 20240115 | 121100 | 19370979300 | 56600 | 56600 | 56600 | 56500 | 292 |
| 438 | 20240115 | 121000 | 19354452600 | 56500 | 56500 | 56600 | 56500 | 174 |
| 439 | 20240115 | 120900 | 19344615800 | 56500 | 56600 | 56600 | 56500 | 72 |
| 440 | 20240115 | 120800 | 19340544800 | 56600 | 56600 | 56600 | 56500 | 253 |
| 441 | 20240115 | 120700 | 19326225900 | 56500 | 56500 | 56600 | 56500 | 184 |
| 442 | 20240115 | 120600 | 19315829700 | 56500 | 56500 | 56500 | 56500 | 425 |
| 443 | 20240115 | 120500 | 19291817200 | 56500 | 56700 | 56700 | 56400 | 1876 |
| 444 | 20240115 | 120400 | 19185830000 | 56600 | 56500 | 56600 | 56500 | 538 |
| 445 | 20240115 | 120300 | 19155390200 | 56500 | 56500 | 56600 | 56500 | 171 |
| 446 | 20240115 | 120200 | 19145715900 | 56600 | 56600 | 56600 | 56500 | 543 |
| 447 | 20240115 | 120100 | 19114982300 | 56600 | 56600 | 56600 | 56500 | 929 |
| 448 | 20240115 | 120000 | 19062468200 | 56600 | 56600 | 56600 | 56500 | 96 |
| 449 | 20240115 | 115900 | 19057038400 | 56600 | 56500 | 56600 | 56500 | 1584 |
| 450 | 20240115 | 115800 | 18967413600 | 56600 | 56600 | 56600 | 56500 | 230 |
| 451 | 20240115 | 115700 | 18954404800 | 56600 | 56600 | 56600 | 56500 | 128 |
| 452 | 20240115 | 115600 | 18947169600 | 56600 | 56600 | 56600 | 56500 | 216 |
| 453 | 20240115 | 115500 | 18934951600 | 56600 | 56500 | 56600 | 56500 | 91 |
| 454 | 20240115 | 115400 | 18929806900 | 56500 | 56500 | 56600 | 56500 | 115 |
| 455 | 20240115 | 115300 | 18923309100 | 56500 | 56500 | 56600 | 56500 | 137 |
| 456 | 20240115 | 115200 | 18915568300 | 56600 | 56600 | 56600 | 56500 | 1053 |
| 457 | 20240115 | 115100 | 18856073400 | 56600 | 56500 | 56600 | 56400 | 283 |
| 458 | 20240115 | 115000 | 18840076200 | 56500 | 56500 | 56500 | 56400 | 146 |
| 459 | 20240115 | 114900 | 18831829300 | 56500 | 56400 | 56500 | 56400 | 615 |
| 460 | 20240115 | 114800 | 18797085900 | 56400 | 56400 | 56500 | 56400 | 247 |
| 461 | 20240115 | 114700 | 18783142800 | 56500 | 56400 | 56500 | 56400 | 975 |
| 462 | 20240115 | 114600 | 18728061800 | 56400 | 56400 | 56500 | 56400 | 1133 |
| 463 | 20240115 | 114500 | 18664158600 | 56400 | 56400 | 56500 | 56400 | 79 |
| 464 | 20240115 | 114400 | 18659701100 | 56400 | 56400 | 56400 | 56400 | 101 |
| 465 | 20240115 | 114300 | 18654004700 | 56400 | 56500 | 56500 | 56400 | 528 |
| 466 | 20240115 | 114200 | 18624224400 | 56500 | 56400 | 56500 | 56400 | 703 |
| 467 | 20240115 | 114100 | 18584573200 | 56400 | 56400 | 56500 | 56300 | 565 |
| 468 | 20240115 | 114000 | 18552708000 | 56400 | 56400 | 56400 | 56400 | 1254 |
| 469 | 20240115 | 113900 | 18481982400 | 56400 | 56500 | 56500 | 56400 | 645 |
| 470 | 20240115 | 113800 | 18445597600 | 56500 | 56400 | 56500 | 56400 | 224 |
| 471 | 20240115 | 113700 | 18432955100 | 56400 | 56500 | 56500 | 56400 | 47 |
| 472 | 20240115 | 113600 | 18430303400 | 56400 | 56400 | 56500 | 56300 | 594 |
| 473 | 20240115 | 113500 | 18396815200 | 56400 | 56300 | 56400 | 56300 | 794 |
| 474 | 20240115 | 113400 | 18352034200 | 56300 | 56200 | 56400 | 56200 | 3408 |
| 475 | 20240115 | 113300 | 18159864000 | 56300 | 56200 | 56300 | 56200 | 2638 |
| 476 | 20240115 | 113200 | 18011504600 | 56200 | 56300 | 56300 | 56200 | 1366 |
| 477 | 20240115 | 113100 | 17934691100 | 56300 | 56200 | 56300 | 56100 | 449 |
| 478 | 20240115 | 113000 | 17909455500 | 56100 | 56200 | 56200 | 56100 | 739 |
| 479 | 20240115 | 112900 | 17867942300 | 56200 | 56100 | 56200 | 56100 | 30 |
| 480 | 20240115 | 112800 | 17866259100 | 56100 | 56100 | 56100 | 56000 | 143 |
| 481 | 20240115 | 112700 | 17858237000 | 56100 | 56100 | 56100 | 56000 | 149 |
| 482 | 20240115 | 112600 | 17849881000 | 56000 | 56000 | 56200 | 56000 | 289 |
| 483 | 20240115 | 112500 | 17833693700 | 56000 | 55900 | 56200 | 55900 | 270 |
| 484 | 20240115 | 112400 | 17818560100 | 55900 | 56100 | 56100 | 55900 | 697 |
| 485 | 20240115 | 112300 | 17779594900 | 56100 | 55900 | 56100 | 55900 | 448 |
| 486 | 20240115 | 112200 | 17754507600 | 55900 | 55900 | 56000 | 55900 | 523 |
| 487 | 20240115 | 112100 | 17725270900 | 55900 | 55900 | 55900 | 55900 | 858 |
| 488 | 20240115 | 112000 | 17677308700 | 56000 | 55900 | 56000 | 55800 | 1592 |
| 489 | 20240115 | 111900 | 17588366000 | 55900 | 56000 | 56000 | 55900 | 549 |
| 490 | 20240115 | 111800 | 17557654100 | 56000 | 56100 | 56100 | 55900 | 1606 |
| 491 | 20240115 | 111700 | 17467870700 | 56100 | 55900 | 56100 | 55900 | 1525 |
| 492 | 20240115 | 111600 | 17382473500 | 55900 | 55900 | 56000 | 55900 | 215 |
| 493 | 20240115 | 111500 | 17370443300 | 55900 | 56100 | 56100 | 55900 | 2700 |
| 494 | 20240115 | 111400 | 17219304100 | 56100 | 56100 | 56100 | 56000 | 685 |
| 495 | 20240115 | 111300 | 17180940300 | 56100 | 56000 | 56100 | 56000 | 528 |
| 496 | 20240115 | 111200 | 17151371100 | 56000 | 56100 | 56100 | 56000 | 820 |
| 497 | 20240115 | 111100 | 17105422700 | 56000 | 56100 | 56100 | 56000 | 230 |
| 498 | 20240115 | 111000 | 17092538000 | 56000 | 56000 | 56100 | 56000 | 86 |
| 499 | 20240115 | 110900 | 17087714900 | 56100 | 56100 | 56100 | 56000 | 1219 |
| 500 | 20240115 | 110800 | 17019334100 | 56100 | 56100 | 56200 | 56100 | 146 |
| 501 | 20240115 | 110700 | 17011140300 | 56200 | 56100 | 56200 | 56100 | 629 |
| 502 | 20240115 | 110600 | 16975849000 | 56100 | 56200 | 56300 | 56100 | 847 |
| 503 | 20240115 | 110500 | 16928255500 | 56200 | 56200 | 56300 | 56200 | 1079 |
| 504 | 20240115 | 110400 | 16867609100 | 56300 | 56300 | 56300 | 56200 | 373 |
| 505 | 20240115 | 110300 | 16846609800 | 56300 | 56300 | 56300 | 56200 | 932 |
| 506 | 20240115 | 110200 | 16794150900 | 56300 | 56300 | 56300 | 56200 | 2734 |
| 507 | 20240115 | 110100 | 16640399700 | 56300 | 56100 | 56300 | 56100 | 1875 |
| 508 | 20240115 | 110000 | 16535004400 | 56100 | 56000 | 56100 | 55900 | 1768 |
| 509 | 20240115 | 105900 | 16435916200 | 56000 | 55900 | 56000 | 55800 | 649 |
| 510 | 20240115 | 105800 | 16399633000 | 55800 | 55900 | 55900 | 55800 | 939 |
| 511 | 20240115 | 105700 | 16347179000 | 55900 | 55900 | 55900 | 55800 | 998 |
| 512 | 20240115 | 105600 | 16291454500 | 55900 | 55700 | 55900 | 55700 | 3671 |
| 513 | 20240115 | 105500 | 16086702500 | 55700 | 55600 | 55700 | 55600 | 3689 |
| 514 | 20240115 | 105400 | 15881276800 | 55700 | 55700 | 55800 | 55600 | 1419 |
| 515 | 20240115 | 105300 | 15802279000 | 55700 | 55600 | 55800 | 55500 | 1793 |
| 516 | 20240115 | 105200 | 15702599700 | 55600 | 55900 | 55900 | 55600 | 6247 |
| 517 | 20240115 | 105100 | 15354928900 | 55800 | 55800 | 55900 | 55800 | 1069 |
| 518 | 20240115 | 105000 | 15295273300 | 55900 | 55900 | 55900 | 55700 | 1372 |
| 519 | 20240115 | 104900 | 15218690700 | 55900 | 55800 | 55900 | 55700 | 975 |
| 520 | 20240115 | 104800 | 15164283200 | 55800 | 55900 | 55900 | 55800 | 1804 |
| 521 | 20240115 | 104700 | 15063557900 | 55900 | 55900 | 55900 | 55800 | 616 |
| 522 | 20240115 | 104600 | 15029132300 | 55900 | 56000 | 56100 | 55900 | 1038 |
| 523 | 20240115 | 104500 | 14971065300 | 56000 | 56100 | 56100 | 56000 | 2714 |
| 524 | 20240115 | 104400 | 14819076500 | 56100 | 56200 | 56200 | 56000 | 1567 |
| 525 | 20240115 | 104300 | 14731178900 | 56100 | 56200 | 56300 | 56100 | 1258 |
| 526 | 20240115 | 104200 | 14660494600 | 56200 | 56100 | 56300 | 56100 | 1816 |
| 527 | 20240115 | 104100 | 14558417800 | 56100 | 55900 | 56100 | 55900 | 3228 |
| 528 | 20240115 | 104000 | 14377541700 | 55900 | 55800 | 56000 | 55700 | 2105 |
| 529 | 20240115 | 103900 | 14259981400 | 55700 | 55700 | 55800 | 55600 | 1492 |
| 530 | 20240115 | 103800 | 14176891300 | 55700 | 55700 | 55700 | 55600 | 1064 |
| 531 | 20240115 | 103700 | 14117707400 | 55600 | 55800 | 55900 | 55600 | 6209 |
| 532 | 20240115 | 103600 | 13771350600 | 55900 | 56000 | 56000 | 55800 | 2570 |
| 533 | 20240115 | 103500 | 13627713500 | 55900 | 56000 | 56000 | 55900 | 1292 |
| 534 | 20240115 | 103400 | 13555437900 | 56000 | 56000 | 56200 | 55900 | 4028 |
| 535 | 20240115 | 103300 | 13329906200 | 56000 | 55600 | 56000 | 55600 | 3999 |
| 536 | 20240115 | 103200 | 13106877700 | 55700 | 55400 | 55700 | 55300 | 11002 |
| 537 | 20240115 | 103100 | 12496016600 | 55400 | 55500 | 55600 | 55300 | 5246 |
| 538 | 20240115 | 103000 | 12205220600 | 55600 | 55400 | 55600 | 55300 | 7863 |
| 539 | 20240115 | 102900 | 11769226900 | 55400 | 55500 | 55500 | 55000 | 18558 |
| 540 | 20240115 | 102800 | 10743542000 | 55500 | 55900 | 56000 | 55400 | 24818 |
| 541 | 20240115 | 102700 | 9362961300 | 55900 | 55900 | 56000 | 55800 | 4295 |
| 542 | 20240115 | 102600 | 9123231000 | 55800 | 56100 | 56100 | 55800 | 11512 |
| 543 | 20240115 | 102500 | 8479389000 | 56000 | 56300 | 56300 | 56000 | 9941 |
| 544 | 20240115 | 102400 | 7921616600 | 56300 | 56700 | 56700 | 56200 | 18015 |
| 545 | 20240115 | 102300 | 6903857900 | 56800 | 56700 | 56800 | 56700 | 1181 |
| 546 | 20240115 | 102200 | 6836851200 | 56700 | 56700 | 56700 | 56700 | 614 |
| 547 | 20240115 | 102100 | 6802037400 | 56700 | 56700 | 56800 | 56600 | 1531 |
| 548 | 20240115 | 102000 | 6715225600 | 56700 | 56700 | 56800 | 56600 | 2919 |
| 549 | 20240115 | 101900 | 6549743700 | 56800 | 56700 | 56800 | 56700 | 603 |
| 550 | 20240115 | 101800 | 6515545900 | 56700 | 56800 | 56800 | 56700 | 3773 |
| 551 | 20240115 | 101700 | 6301550800 | 56800 | 56800 | 56900 | 56700 | 968 |
| 552 | 20240115 | 101600 | 6246579200 | 56800 | 56800 | 56900 | 56800 | 1188 |
| 553 | 20240115 | 101500 | 6179099700 | 56800 | 56900 | 57000 | 56800 | 5768 |
| 554 | 20240115 | 101400 | 5851217800 | 56900 | 57000 | 57100 | 56900 | 3474 |
| 555 | 20240115 | 101300 | 5653221800 | 57000 | 57000 | 57100 | 57000 | 278 |
| 556 | 20240115 | 101200 | 5637373800 | 57000 | 57000 | 57100 | 57000 | 1158 |
| 557 | 20240115 | 101100 | 5571256200 | 57100 | 57000 | 57100 | 57000 | 1572 |
| 558 | 20240115 | 101000 | 5481555600 | 57100 | 57100 | 57100 | 57000 | 1363 |
| 559 | 20240115 | 100900 | 5403757900 | 57100 | 57100 | 57100 | 57000 | 1578 |
| 560 | 20240115 | 100800 | 5313788400 | 57000 | 57100 | 57200 | 57000 | 361 |
| 561 | 20240115 | 100700 | 5293178500 | 57100 | 57100 | 57200 | 57000 | 1044 |
| 562 | 20240115 | 100600 | 5233579300 | 57100 | 57100 | 57200 | 57100 | 1280 |
| 563 | 20240115 | 100500 | 5160480600 | 57100 | 57000 | 57200 | 57000 | 537 |
| 564 | 20240115 | 100400 | 5129820200 | 57000 | 57200 | 57200 | 57000 | 8133 |
| 565 | 20240115 | 100300 | 4665775500 | 57200 | 57200 | 57300 | 57200 | 279 |
| 566 | 20240115 | 100200 | 4649816600 | 57200 | 57300 | 57300 | 57200 | 2296 |
| 567 | 20240115 | 100100 | 4518477300 | 57200 | 57300 | 57300 | 57200 | 236 |
| 568 | 20240115 | 100000 | 4504954600 | 57300 | 57300 | 57300 | 57200 | 818 |
| 569 | 20240115 | 095900 | 4458142800 | 57200 | 57300 | 57400 | 57200 | 3496 |
| 570 | 20240115 | 095800 | 4257820300 | 57400 | 57400 | 57400 | 57300 | 180 |
| 571 | 20240115 | 095700 | 4247495400 | 57400 | 57400 | 57500 | 57400 | 366 |
| 572 | 20240115 | 095600 | 4226485300 | 57400 | 57400 | 57500 | 57400 | 488 |
| 573 | 20240115 | 095500 | 4198473800 | 57400 | 57400 | 57500 | 57400 | 77 |
| 574 | 20240115 | 095400 | 4194053800 | 57400 | 57400 | 57500 | 57400 | 1457 |
| 575 | 20240115 | 095300 | 4110409300 | 57500 | 57500 | 57600 | 57500 | 927 |
| 576 | 20240115 | 095200 | 4057104500 | 57500 | 57500 | 57600 | 57500 | 84 |
| 577 | 20240115 | 095100 | 4052270700 | 57600 | 57500 | 57600 | 57500 | 201 |
| 578 | 20240115 | 095000 | 4040695500 | 57500 | 57400 | 57600 | 57400 | 878 |
| 579 | 20240115 | 094900 | 3990176700 | 57500 | 57400 | 57600 | 57400 | 28 |
| 580 | 20240115 | 094800 | 3988567800 | 57400 | 57400 | 57600 | 57400 | 829 |
| 581 | 20240115 | 094700 | 3940869200 | 57400 | 57400 | 57500 | 57400 | 367 |
| 582 | 20240115 | 094600 | 3919778000 | 57300 | 57600 | 57600 | 57300 | 3667 |
| 583 | 20240115 | 094500 | 3709305500 | 57600 | 57700 | 57700 | 57600 | 176 |
| 584 | 20240115 | 094400 | 3699167100 | 57600 | 57600 | 57600 | 57500 | 2136 |
| 585 | 20240115 | 094300 | 3576135200 | 57600 | 57600 | 57600 | 57400 | 123 |
| 586 | 20240115 | 094200 | 3569055800 | 57600 | 57400 | 57600 | 57400 | 1279 |
| 587 | 20240115 | 094100 | 3495520600 | 57400 | 57500 | 57500 | 57300 | 623 |
| 588 | 20240115 | 094000 | 3459730900 | 57400 | 57500 | 57500 | 57400 | 1064 |
| 589 | 20240115 | 093900 | 3398656300 | 57500 | 57400 | 57500 | 57400 | 172 |
| 590 | 20240115 | 093800 | 3388777500 | 57400 | 57300 | 57500 | 57300 | 1268 |
| 591 | 20240115 | 093700 | 3316108400 | 57400 | 57400 | 57500 | 57300 | 486 |
| 592 | 20240115 | 093600 | 3288211300 | 57400 | 57400 | 57500 | 57300 | 322 |
| 593 | 20240115 | 093500 | 3269743100 | 57500 | 57400 | 57500 | 57300 | 867 |
| 594 | 20240115 | 093400 | 3219967200 | 57400 | 57500 | 57500 | 57400 | 269 |
| 595 | 20240115 | 093300 | 3204526300 | 57500 | 57300 | 57500 | 57300 | 2399 |
| 596 | 20240115 | 093200 | 3066834000 | 57300 | 57400 | 57400 | 57300 | 286 |
| 597 | 20240115 | 093100 | 3050436200 | 57400 | 57300 | 57400 | 57300 | 385 |
| 598 | 20240115 | 093000 | 3028346500 | 57400 | 57400 | 57400 | 57300 | 322 |
| 599 | 20240115 | 092900 | 3009887500 | 57300 | 57400 | 57400 | 57300 | 557 |
| 600 | 20240115 | 092800 | 2977943200 | 57400 | 57400 | 57500 | 57400 | 425 |
| 601 | 20240115 | 092700 | 2953541900 | 57400 | 57400 | 57500 | 57300 | 2934 |
| 602 | 20240115 | 092600 | 2785140000 | 57400 | 57400 | 57500 | 57400 | 262 |
| 603 | 20240115 | 092500 | 2770100600 | 57500 | 57400 | 57500 | 57400 | 1735 |
| 604 | 20240115 | 092400 | 2670504400 | 57500 | 57500 | 57600 | 57500 | 2776 |
| 605 | 20240115 | 092300 | 2510884000 | 57500 | 57400 | 57500 | 57400 | 667 |
| 606 | 20240115 | 092200 | 2472583500 | 57400 | 57500 | 57500 | 57400 | 433 |
| 607 | 20240115 | 092100 | 2447703800 | 57500 | 57500 | 57500 | 57400 | 477 |
| 608 | 20240115 | 092000 | 2420277800 | 57500 | 57500 | 57600 | 57400 | 1511 |
| 609 | 20240115 | 091900 | 2333405600 | 57600 | 57600 | 57600 | 57500 | 336 |
| 610 | 20240115 | 091800 | 2314063700 | 57600 | 57600 | 57600 | 57500 | 499 |
| 611 | 20240115 | 091700 | 2285368700 | 57600 | 57500 | 57700 | 57500 | 2050 |
| 612 | 20240115 | 091600 | 2167380200 | 57500 | 57500 | 57700 | 57400 | 1924 |
| 613 | 20240115 | 091500 | 2056666800 | 57600 | 57600 | 57600 | 57500 | 1503 |
| 614 | 20240115 | 091400 | 1970118000 | 57600 | 57400 | 57600 | 57400 | 1535 |
| 615 | 20240115 | 091300 | 1881852500 | 57400 | 57400 | 57500 | 57300 | 1861 |
| 616 | 20240115 | 091200 | 1775034500 | 57400 | 57400 | 57500 | 57300 | 1115 |
| 617 | 20240115 | 091100 | 1711037300 | 57400 | 57200 | 57400 | 57200 | 523 |
| 618 | 20240115 | 091000 | 1681045900 | 57200 | 57400 | 57500 | 57200 | 2254 |
| 619 | 20240115 | 090900 | 1551800200 | 57400 | 57200 | 57400 | 57200 | 2122 |
| 620 | 20240115 | 090800 | 1430184500 | 57100 | 57200 | 57300 | 57100 | 479 |
| 621 | 20240115 | 090700 | 1402789800 | 57300 | 57000 | 57300 | 57000 | 3554 |
| 622 | 20240115 | 090600 | 1199798200 | 57000 | 57100 | 57200 | 56900 | 2130 |
| 623 | 20240115 | 090500 | 1078217200 | 57100 | 56900 | 57100 | 56800 | 1847 |
| 624 | 20240115 | 090400 | 973038900 | 56800 | 56800 | 57100 | 56800 | 1758 |
| 625 | 20240115 | 090300 | 873012500 | 56800 | 57100 | 57100 | 56600 | 6716 |
| 626 | 20240115 | 090200 | 490516300 | 57100 | 57400 | 57400 | 57100 | 4754 |
| 627 | 20240115 | 090100 | 218606700 | 57400 | 57500 | 57500 | 57300 | 365 |
| 628 | 20240115 | 090000 | 197669300 | 57500 | 57200 | 57700 | 57200 | 3169 |