33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 191100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 3 | 20240115 | 191000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20240115 | 190900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20240115 | 190800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20240115 | 190700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20240115 | 190600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20240115 | 190500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20240115 | 190400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20240115 | 190300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20240115 | 190200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20240115 | 190100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20240115 | 190000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20240115 | 185900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20240115 | 185800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20240115 | 185700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20240115 | 185600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20240115 | 185500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20240115 | 185400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20240115 | 185300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20240115 | 185200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20240115 | 185100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20240115 | 185000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20240115 | 184900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20240115 | 184800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20240115 | 184700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20240115 | 184600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20240115 | 184500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20240115 | 184400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20240115 | 184300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20240115 | 184200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20240115 | 184100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 33 | 20240115 | 184000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20240115 | 183900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20240115 | 183800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20240115 | 183700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20240115 | 183600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20240115 | 183500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20240115 | 183400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20240115 | 183300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20240115 | 183200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20240115 | 183100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20240115 | 183000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20240115 | 182900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20240115 | 182800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20240115 | 182700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20240115 | 182600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20240115 | 182500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20240115 | 182400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20240115 | 182300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20240115 | 182200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20240115 | 182100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20240115 | 182000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20240115 | 181900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20240115 | 181800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20240115 | 181700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20240115 | 181600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20240115 | 181500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20240115 | 181400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20240115 | 181300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20240115 | 181200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20240115 | 181100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 63 | 20240115 | 181000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20240115 | 180900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20240115 | 180800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20240115 | 180700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20240115 | 180600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20240115 | 180500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20240115 | 180400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20240115 | 180300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20240115 | 180200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20240115 | 180100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20240115 | 180000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20240115 | 175900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20240115 | 175800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20240115 | 175700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20240115 | 175600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20240115 | 175500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20240115 | 175400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20240115 | 175300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20240115 | 175200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20240115 | 175100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20240115 | 175000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20240115 | 174900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20240115 | 174800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20240115 | 174700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20240115 | 174600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20240115 | 174500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20240115 | 174400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20240115 | 174300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20240115 | 174200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20240115 | 174100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 93 | 20240115 | 174000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20240115 | 173900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20240115 | 173800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20240115 | 173700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20240115 | 173600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20240115 | 173500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20240115 | 173400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20240115 | 173300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20240115 | 173200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20240115 | 173100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20240115 | 173000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20240115 | 172900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20240115 | 172800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20240115 | 172700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20240115 | 172600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20240115 | 172500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20240115 | 172400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20240115 | 172300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20240115 | 172200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20240115 | 172100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20240115 | 172000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20240115 | 171900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20240115 | 171800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20240115 | 171700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20240115 | 171600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20240115 | 171500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20240115 | 171400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20240115 | 171300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20240115 | 171200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20240115 | 171100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 123 | 20240115 | 171000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20240115 | 170900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20240115 | 170800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20240115 | 170700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20240115 | 170600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20240115 | 170500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20240115 | 170400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20240115 | 170300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20240115 | 170200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20240115 | 170100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20240115 | 170000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20240115 | 165900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20240115 | 165800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20240115 | 165700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20240115 | 165600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20240115 | 165500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20240115 | 165400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20240115 | 165300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20240115 | 165200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20240115 | 165100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20240115 | 165000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20240115 | 164900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20240115 | 164800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20240115 | 164700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20240115 | 164600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20240115 | 164500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20240115 | 164400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20240115 | 164300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20240115 | 164200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20240115 | 164100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 153 | 20240115 | 164000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20240115 | 163900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20240115 | 163800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20240115 | 163700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20240115 | 163600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20240115 | 163500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20240115 | 163400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20240115 | 163300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20240115 | 163200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20240115 | 163100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20240115 | 163000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20240115 | 162900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20240115 | 162800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20240115 | 162700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20240115 | 162600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20240115 | 162500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20240115 | 162400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20240115 | 162300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20240115 | 162200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20240115 | 162100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20240115 | 162000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20240115 | 161900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20240115 | 161800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20240115 | 161700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20240115 | 161600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20240115 | 161500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20240115 | 161400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20240115 | 161300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20240115 | 161200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20240115 | 161100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 183 | 20240115 | 161000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20240115 | 160900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20240115 | 160800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20240115 | 160700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20240115 | 160600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20240115 | 160500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20240115 | 160400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20240115 | 160300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20240115 | 160200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20240115 | 160100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20240115 | 160000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 194 | 20240115 | 155900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 195 | 20240115 | 155800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 196 | 20240115 | 155700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 197 | 20240115 | 155600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 198 | 20240115 | 155500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 199 | 20240115 | 155400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 200 | 20240115 | 155300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 201 | 20240115 | 155200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 202 | 20240115 | 155100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 203 | 20240115 | 155000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 204 | 20240115 | 154900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 205 | 20240115 | 154800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 206 | 20240115 | 154700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 207 | 20240115 | 154600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 208 | 20240115 | 154500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 209 | 20240115 | 154400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 210 | 20240115 | 154300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 211 | 20240115 | 154200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 212 | 20240115 | 154100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 213 | 20240115 | 154000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 214 | 20240115 | 153900 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 215 | 20240115 | 153800 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 216 | 20240115 | 153700 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 217 | 20240115 | 153600 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 218 | 20240115 | 153500 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 219 | 20240115 | 153400 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 220 | 20240115 | 153300 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 221 | 20240115 | 153200 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 222 | 20240115 | 153100 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 223 | 20240115 | 153000 | 10372318800 | 63400 | 63400 | 63400 | 63400 | 1751 |
| 224 | 20240115 | 152900 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 225 | 20240115 | 152800 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 226 | 20240115 | 152700 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 227 | 20240115 | 152600 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 228 | 20240115 | 152500 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 229 | 20240115 | 152400 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 230 | 20240115 | 152300 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 231 | 20240115 | 152200 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 232 | 20240115 | 152100 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 233 | 20240115 | 152000 | 10261305400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 234 | 20240115 | 151900 | 10261305400 | 63400 | 63200 | 63400 | 63200 | 757 |
| 235 | 20240115 | 151800 | 10213406100 | 63200 | 63200 | 63200 | 63100 | 182 |
| 236 | 20240115 | 151700 | 10201918900 | 63100 | 63300 | 63300 | 63100 | 140 |
| 237 | 20240115 | 151600 | 10193070500 | 63300 | 63000 | 63300 | 63000 | 782 |
| 238 | 20240115 | 151500 | 10143705800 | 63000 | 63200 | 63200 | 63000 | 59 |
| 239 | 20240115 | 151400 | 10139988600 | 63200 | 63200 | 63200 | 63000 | 297 |
| 240 | 20240115 | 151300 | 10121251200 | 63200 | 63300 | 63300 | 63100 | 269 |
| 241 | 20240115 | 151200 | 10104255900 | 63300 | 63100 | 63300 | 63100 | 91 |
| 242 | 20240115 | 151100 | 10098510400 | 63300 | 63200 | 63300 | 63200 | 193 |
| 243 | 20240115 | 151000 | 10086310300 | 63200 | 63000 | 63200 | 62900 | 264 |
| 244 | 20240115 | 150900 | 10069668200 | 62900 | 62900 | 63000 | 62900 | 50 |
| 245 | 20240115 | 150800 | 10066520300 | 63000 | 63300 | 63300 | 62900 | 311 |
| 246 | 20240115 | 150700 | 10046859700 | 63300 | 62800 | 63300 | 62800 | 982 |
| 247 | 20240115 | 150600 | 9984917400 | 62800 | 63000 | 63000 | 62800 | 495 |
| 248 | 20240115 | 150500 | 9953738700 | 63000 | 62800 | 63000 | 62800 | 180 |
| 249 | 20240115 | 150400 | 9942427100 | 62800 | 62800 | 62800 | 62700 | 510 |
| 250 | 20240115 | 150300 | 9910404100 | 62900 | 62800 | 62900 | 62800 | 12 |
| 251 | 20240115 | 150200 | 9909650300 | 62900 | 62800 | 62900 | 62800 | 356 |
| 252 | 20240115 | 150100 | 9887259800 | 62800 | 62700 | 62900 | 62700 | 886 |
| 253 | 20240115 | 150000 | 9831653700 | 62700 | 62500 | 62700 | 62300 | 489 |
| 254 | 20240115 | 145900 | 9801104500 | 62500 | 62600 | 62600 | 62500 | 154 |
| 255 | 20240115 | 145800 | 9791479300 | 62400 | 62500 | 62600 | 62400 | 727 |
| 256 | 20240115 | 145700 | 9746059300 | 62500 | 62700 | 62700 | 62500 | 449 |
| 257 | 20240115 | 145600 | 9717945300 | 62700 | 62700 | 62800 | 62700 | 39 |
| 258 | 20240115 | 145500 | 9715499900 | 62900 | 62500 | 62900 | 62500 | 151 |
| 259 | 20240115 | 145400 | 9706009000 | 62700 | 62800 | 62900 | 62700 | 134 |
| 260 | 20240115 | 145300 | 9697594900 | 62800 | 62500 | 62800 | 62000 | 2182 |
| 261 | 20240115 | 145200 | 9561342300 | 62500 | 62500 | 62700 | 62500 | 198 |
| 262 | 20240115 | 145100 | 9548964000 | 62500 | 62700 | 62800 | 62500 | 420 |
| 263 | 20240115 | 145000 | 9522633200 | 62700 | 62700 | 62800 | 62400 | 747 |
| 264 | 20240115 | 144900 | 9475795700 | 62700 | 62700 | 62800 | 62500 | 986 |
| 265 | 20240115 | 144800 | 9414150300 | 62800 | 62600 | 62800 | 62500 | 210 |
| 266 | 20240115 | 144700 | 9401016900 | 62500 | 62900 | 62900 | 62500 | 981 |
| 267 | 20240115 | 144600 | 9339626600 | 62900 | 63100 | 63100 | 62900 | 460 |
| 268 | 20240115 | 144500 | 9310629300 | 63100 | 62600 | 63300 | 62600 | 1558 |
| 269 | 20240115 | 144400 | 9212417200 | 62500 | 62500 | 62600 | 62400 | 482 |
| 270 | 20240115 | 144300 | 9182302900 | 62700 | 63000 | 63000 | 62500 | 379 |
| 271 | 20240115 | 144200 | 9158525200 | 63000 | 62800 | 63000 | 62700 | 341 |
| 272 | 20240115 | 144100 | 9137124400 | 62800 | 62800 | 63100 | 62700 | 104 |
| 273 | 20240115 | 144000 | 9130594600 | 62800 | 63100 | 63100 | 62800 | 154 |
| 274 | 20240115 | 143900 | 9120908400 | 63100 | 63100 | 63100 | 62700 | 1181 |
| 275 | 20240115 | 143800 | 9046662000 | 63100 | 63500 | 63500 | 63100 | 719 |
| 276 | 20240115 | 143700 | 9001197700 | 63500 | 63400 | 63500 | 63300 | 301 |
| 277 | 20240115 | 143600 | 8982105000 | 63500 | 63400 | 63500 | 63200 | 84 |
| 278 | 20240115 | 143500 | 8976781200 | 63400 | 63400 | 63500 | 63200 | 477 |
| 279 | 20240115 | 143400 | 8946535200 | 63300 | 63000 | 63500 | 63000 | 759 |
| 280 | 20240115 | 143300 | 8898485300 | 63000 | 62800 | 63000 | 62700 | 499 |
| 281 | 20240115 | 143200 | 8867097100 | 62800 | 62800 | 62800 | 62700 | 251 |
| 282 | 20240115 | 143100 | 8851348300 | 63000 | 63100 | 63100 | 62700 | 372 |
| 283 | 20240115 | 143000 | 8827933100 | 63300 | 63100 | 63800 | 62600 | 1268 |
| 284 | 20240115 | 142900 | 8747891700 | 63100 | 63000 | 63200 | 62600 | 1348 |
| 285 | 20240115 | 142800 | 8662947600 | 63100 | 63500 | 63800 | 63100 | 455 |
| 286 | 20240115 | 142700 | 8634092300 | 63500 | 63300 | 63800 | 63300 | 1205 |
| 287 | 20240115 | 142600 | 8557634700 | 63300 | 63700 | 63700 | 62600 | 4126 |
| 288 | 20240115 | 142500 | 8297199000 | 63700 | 64400 | 64400 | 63700 | 1820 |
| 289 | 20240115 | 142400 | 8180739400 | 64200 | 64200 | 64600 | 64200 | 2029 |
| 290 | 20240115 | 142300 | 8050191200 | 64100 | 64700 | 64700 | 64000 | 1318 |
| 291 | 20240115 | 142200 | 7965406500 | 64800 | 65000 | 65000 | 64600 | 1652 |
| 292 | 20240115 | 142100 | 7858431600 | 64900 | 65500 | 65600 | 64300 | 2893 |
| 293 | 20240115 | 142000 | 7670497800 | 65600 | 66500 | 66500 | 65300 | 3428 |
| 294 | 20240115 | 141900 | 7444408900 | 66500 | 65700 | 66800 | 64400 | 14829 |
| 295 | 20240115 | 141800 | 6463130300 | 65500 | 64900 | 65900 | 64700 | 5707 |
| 296 | 20240115 | 141700 | 6089987300 | 64700 | 64300 | 65300 | 64000 | 11170 |
| 297 | 20240115 | 141600 | 5365951400 | 64100 | 64500 | 64800 | 64000 | 7988 |
| 298 | 20240115 | 141500 | 4851041100 | 64300 | 64300 | 64300 | 64300 | 0 |
| 299 | 20240115 | 141400 | 4851041100 | 64300 | 64100 | 64300 | 63900 | 1664 |
| 300 | 20240115 | 141300 | 4744270200 | 64200 | 63400 | 64200 | 63200 | 4833 |
| 301 | 20240115 | 141200 | 4436537100 | 63400 | 63200 | 63500 | 63100 | 1582 |
| 302 | 20240115 | 141100 | 4336423100 | 63200 | 62100 | 63500 | 62100 | 6752 |
| 303 | 20240115 | 141000 | 3912982600 | 62100 | 61800 | 62200 | 61800 | 691 |
| 304 | 20240115 | 140900 | 3870117000 | 61800 | 61900 | 61900 | 61800 | 1581 |
| 305 | 20240115 | 140800 | 3772347700 | 61900 | 61900 | 62000 | 61900 | 175 |
| 306 | 20240115 | 140700 | 3761511100 | 61900 | 61800 | 61900 | 61800 | 463 |
| 307 | 20240115 | 140600 | 3732861900 | 61800 | 61800 | 62100 | 61800 | 470 |
| 308 | 20240115 | 140500 | 3703745200 | 61800 | 61900 | 62000 | 61800 | 218 |
| 309 | 20240115 | 140400 | 3690245300 | 62000 | 61900 | 62000 | 61900 | 221 |
| 310 | 20240115 | 140300 | 3676565300 | 61900 | 62100 | 62200 | 61800 | 100 |
| 311 | 20240115 | 140200 | 3670372000 | 62200 | 62300 | 62400 | 62100 | 774 |
| 312 | 20240115 | 140100 | 3622149100 | 62300 | 61900 | 62300 | 61900 | 935 |
| 313 | 20240115 | 140000 | 3564086400 | 62000 | 61800 | 62000 | 61800 | 227 |
| 314 | 20240115 | 135900 | 3550032400 | 61700 | 61900 | 62000 | 61700 | 501 |
| 315 | 20240115 | 135800 | 3519033900 | 62000 | 61900 | 62100 | 61900 | 530 |
| 316 | 20240115 | 135700 | 3486205900 | 62000 | 61900 | 62100 | 61900 | 439 |
| 317 | 20240115 | 135600 | 3459015100 | 61800 | 62500 | 62500 | 61800 | 907 |
| 318 | 20240115 | 135500 | 3402609200 | 62400 | 61100 | 62500 | 61000 | 4203 |
| 319 | 20240115 | 135400 | 3143386800 | 61100 | 60800 | 61200 | 60800 | 2715 |
| 320 | 20240115 | 135300 | 2977695400 | 60800 | 60800 | 60800 | 60800 | 257 |
| 321 | 20240115 | 135200 | 2962069800 | 60800 | 60500 | 60800 | 60300 | 505 |
| 322 | 20240115 | 135100 | 2931430400 | 60400 | 60400 | 60500 | 60400 | 155 |
| 323 | 20240115 | 135000 | 2922056800 | 60500 | 60300 | 60500 | 60300 | 46 |
| 324 | 20240115 | 134900 | 2919282600 | 60300 | 60200 | 60300 | 60200 | 303 |
| 325 | 20240115 | 134800 | 2901012000 | 60300 | 60300 | 60300 | 60300 | 0 |
| 326 | 20240115 | 134700 | 2901012000 | 60300 | 60500 | 60500 | 60300 | 132 |
| 327 | 20240115 | 134600 | 2893051000 | 60400 | 60500 | 60500 | 60400 | 173 |
| 328 | 20240115 | 134500 | 2882584800 | 60600 | 60500 | 60600 | 60500 | 85 |
| 329 | 20240115 | 134400 | 2877442100 | 60500 | 60400 | 60600 | 60400 | 283 |
| 330 | 20240115 | 134300 | 2860325700 | 60300 | 60300 | 60300 | 60200 | 87 |
| 331 | 20240115 | 134200 | 2855079900 | 60300 | 60200 | 60300 | 60200 | 73 |
| 332 | 20240115 | 134100 | 2850683200 | 60200 | 60200 | 60200 | 60100 | 59 |
| 333 | 20240115 | 134000 | 2847132800 | 60200 | 60000 | 60200 | 60000 | 22 |
| 334 | 20240115 | 133900 | 2845811900 | 60000 | 60100 | 60200 | 60000 | 128 |
| 335 | 20240115 | 133800 | 2838126600 | 60100 | 60100 | 60100 | 60100 | 103 |
| 336 | 20240115 | 133700 | 2831936300 | 60100 | 60100 | 60100 | 60000 | 6 |
| 337 | 20240115 | 133600 | 2831576000 | 59800 | 59900 | 59900 | 59800 | 4 |
| 338 | 20240115 | 133500 | 2831336500 | 60000 | 60100 | 60100 | 60000 | 12 |
| 339 | 20240115 | 133400 | 2830615600 | 60100 | 60000 | 60100 | 60000 | 6 |
| 340 | 20240115 | 133300 | 2830255400 | 59900 | 59900 | 59900 | 59900 | 37 |
| 341 | 20240115 | 133200 | 2828039100 | 59800 | 59700 | 59800 | 59700 | 50 |
| 342 | 20240115 | 133100 | 2825050000 | 59600 | 59900 | 59900 | 59600 | 22 |
| 343 | 20240115 | 133000 | 2823735600 | 59900 | 59800 | 59900 | 59800 | 14 |
| 344 | 20240115 | 132900 | 2822897300 | 59600 | 59800 | 59800 | 59600 | 168 |
| 345 | 20240115 | 132800 | 2812884000 | 59700 | 59900 | 59900 | 59700 | 426 |
| 346 | 20240115 | 132700 | 2787429100 | 59800 | 59800 | 59800 | 59800 | 0 |
| 347 | 20240115 | 132600 | 2787429100 | 59800 | 59900 | 59900 | 59800 | 550 |
| 348 | 20240115 | 132500 | 2754532000 | 59900 | 60000 | 60000 | 59900 | 56 |
| 349 | 20240115 | 132400 | 2751174900 | 60000 | 60100 | 60100 | 60000 | 52 |
| 350 | 20240115 | 132300 | 2748050200 | 60100 | 60200 | 60200 | 60100 | 11 |
| 351 | 20240115 | 132200 | 2747388400 | 60100 | 60100 | 60100 | 60100 | 12 |
| 352 | 20240115 | 132100 | 2746667200 | 60100 | 60200 | 60200 | 60100 | 11 |
| 353 | 20240115 | 132000 | 2746005300 | 60200 | 60200 | 60200 | 60100 | 9 |
| 354 | 20240115 | 131900 | 2745463600 | 60100 | 60200 | 60200 | 60100 | 115 |
| 355 | 20240115 | 131800 | 2738540900 | 60200 | 60000 | 60200 | 60000 | 132 |
| 356 | 20240115 | 131700 | 2730606600 | 59900 | 60000 | 60000 | 59900 | 21 |
| 357 | 20240115 | 131600 | 2729346900 | 60000 | 60000 | 60000 | 60000 | 205 |
| 358 | 20240115 | 131500 | 2717046900 | 60100 | 60100 | 60100 | 60000 | 500 |
| 359 | 20240115 | 131400 | 2686997200 | 60100 | 60100 | 60100 | 60100 | 82 |
| 360 | 20240115 | 131300 | 2682069000 | 60100 | 60100 | 60100 | 60100 | 3 |
| 361 | 20240115 | 131200 | 2681888700 | 60100 | 60100 | 60100 | 60100 | 0 |
| 362 | 20240115 | 131100 | 2681888700 | 60100 | 60100 | 60100 | 60100 | 17 |
| 363 | 20240115 | 131000 | 2680867000 | 60100 | 60100 | 60100 | 60100 | 3 |
| 364 | 20240115 | 130900 | 2680686700 | 60200 | 60200 | 60200 | 60200 | 0 |
| 365 | 20240115 | 130800 | 2680686700 | 60200 | 60100 | 60200 | 60100 | 62 |
| 366 | 20240115 | 130700 | 2676959300 | 60100 | 60100 | 60100 | 60100 | 1 |
| 367 | 20240115 | 130600 | 2676899200 | 60000 | 60000 | 60000 | 60000 | 13 |
| 368 | 20240115 | 130500 | 2676119200 | 60100 | 60000 | 60100 | 60000 | 34 |
| 369 | 20240115 | 130400 | 2674078100 | 60000 | 60000 | 60000 | 60000 | 28 |
| 370 | 20240115 | 130300 | 2672398100 | 60000 | 60000 | 60000 | 60000 | 6 |
| 371 | 20240115 | 130200 | 2672038100 | 60000 | 60000 | 60000 | 60000 | 94 |
| 372 | 20240115 | 130100 | 2666398100 | 60000 | 60000 | 60000 | 60000 | 23 |
| 373 | 20240115 | 130000 | 2665018100 | 60100 | 60100 | 60100 | 60100 | 96 |
| 374 | 20240115 | 125900 | 2659248500 | 60100 | 60100 | 60100 | 60100 | 10 |
| 375 | 20240115 | 125800 | 2658647500 | 60100 | 60100 | 60100 | 60100 | 45 |
| 376 | 20240115 | 125700 | 2655943000 | 60300 | 60300 | 60300 | 60300 | 0 |
| 377 | 20240115 | 125600 | 2655943000 | 60300 | 60200 | 60300 | 60200 | 41 |
| 378 | 20240115 | 125500 | 2653474700 | 60300 | 60300 | 60300 | 60300 | 11 |
| 379 | 20240115 | 125400 | 2652811400 | 60200 | 60200 | 60200 | 60200 | 3 |
| 380 | 20240115 | 125300 | 2652630800 | 60300 | 60300 | 60300 | 60300 | 10 |
| 381 | 20240115 | 125200 | 2652027800 | 60200 | 60200 | 60200 | 60200 | 3 |
| 382 | 20240115 | 125100 | 2651847200 | 60100 | 60100 | 60100 | 60100 | 5 |
| 383 | 20240115 | 125000 | 2651546700 | 60100 | 60000 | 60100 | 59900 | 339 |
| 384 | 20240115 | 124900 | 2631226000 | 60100 | 60100 | 60100 | 60100 | 105 |
| 385 | 20240115 | 124800 | 2624915500 | 60000 | 60000 | 60000 | 60000 | 28 |
| 386 | 20240115 | 124700 | 2623235500 | 60000 | 60000 | 60000 | 60000 | 180 |
| 387 | 20240115 | 124600 | 2612435500 | 60000 | 60000 | 60000 | 60000 | 8 |
| 388 | 20240115 | 124500 | 2611955500 | 60000 | 60100 | 60100 | 60000 | 960 |
| 389 | 20240115 | 124400 | 2554344900 | 60400 | 60200 | 60400 | 60200 | 85 |
| 390 | 20240115 | 124300 | 2549211600 | 60400 | 60100 | 60400 | 60100 | 120 |
| 391 | 20240115 | 124200 | 2541980200 | 60200 | 60200 | 60200 | 60200 | 1 |
| 392 | 20240115 | 124100 | 2541920000 | 60300 | 60300 | 60300 | 60300 | 1 |
| 393 | 20240115 | 124000 | 2541859700 | 60400 | 60400 | 60400 | 60400 | 0 |
| 394 | 20240115 | 123900 | 2541859700 | 60400 | 60200 | 60400 | 60200 | 77 |
| 395 | 20240115 | 123800 | 2537214300 | 60100 | 60100 | 60100 | 60100 | 2 |
| 396 | 20240115 | 123700 | 2537094100 | 60200 | 60100 | 60200 | 60100 | 221 |
| 397 | 20240115 | 123600 | 2523790100 | 60000 | 60000 | 60000 | 60000 | 2 |
| 398 | 20240115 | 123500 | 2523670100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 399 | 20240115 | 123400 | 2523670100 | 60200 | 60200 | 60200 | 60200 | 1 |
| 400 | 20240115 | 123300 | 2523609900 | 60200 | 60100 | 60200 | 60100 | 94 |
| 401 | 20240115 | 123200 | 2517951300 | 60000 | 60100 | 60100 | 60000 | 35 |
| 402 | 20240115 | 123100 | 2515847900 | 60000 | 60000 | 60000 | 60000 | 184 |
| 403 | 20240115 | 123000 | 2504807900 | 60000 | 60100 | 60100 | 60000 | 106 |
| 404 | 20240115 | 122900 | 2498437500 | 60100 | 60100 | 60100 | 60100 | 1 |
| 405 | 20240115 | 122800 | 2498377400 | 60100 | 60200 | 60200 | 60100 | 10 |
| 406 | 20240115 | 122700 | 2497775600 | 60200 | 60200 | 60200 | 60200 | 0 |
| 407 | 20240115 | 122600 | 2497775600 | 60200 | 60200 | 60200 | 60100 | 19 |
| 408 | 20240115 | 122500 | 2496631900 | 60200 | 60200 | 60200 | 60200 | 2 |
| 409 | 20240115 | 122400 | 2496511500 | 60200 | 60200 | 60200 | 60200 | 2 |
| 410 | 20240115 | 122300 | 2496391100 | 60300 | 60300 | 60300 | 60300 | 1 |
| 411 | 20240115 | 122200 | 2496330800 | 60300 | 60300 | 60300 | 60300 | 2 |
| 412 | 20240115 | 122100 | 2496210200 | 60200 | 60200 | 60200 | 60200 | 2 |
| 413 | 20240115 | 122000 | 2496089800 | 60100 | 60100 | 60100 | 60100 | 246 |
| 414 | 20240115 | 121900 | 2481305200 | 60100 | 60100 | 60100 | 60100 | 0 |
| 415 | 20240115 | 121800 | 2481305200 | 60100 | 60100 | 60100 | 60100 | 21 |
| 416 | 20240115 | 121700 | 2480043100 | 60000 | 60000 | 60000 | 60000 | 0 |
| 417 | 20240115 | 121600 | 2480043100 | 60000 | 60000 | 60000 | 60000 | 2 |
| 418 | 20240115 | 121500 | 2479923100 | 60000 | 60100 | 60100 | 60000 | 51 |
| 419 | 20240115 | 121400 | 2476860000 | 60100 | 60100 | 60100 | 60100 | 24 |
| 420 | 20240115 | 121300 | 2475417600 | 60100 | 60200 | 60200 | 60100 | 217 |
| 421 | 20240115 | 121200 | 2462364500 | 60200 | 60200 | 60200 | 60200 | 0 |
| 422 | 20240115 | 121100 | 2462364500 | 60200 | 60200 | 60200 | 60200 | 2 |
| 423 | 20240115 | 121000 | 2462244100 | 60200 | 60200 | 60200 | 60200 | 20 |
| 424 | 20240115 | 120900 | 2461040100 | 60200 | 60200 | 60200 | 60200 | 4 |
| 425 | 20240115 | 120800 | 2460799300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 426 | 20240115 | 120700 | 2460799300 | 60200 | 60200 | 60200 | 60200 | 2 |
| 427 | 20240115 | 120600 | 2460678900 | 60400 | 60400 | 60400 | 60400 | 0 |
| 428 | 20240115 | 120500 | 2460678900 | 60400 | 60400 | 60400 | 60400 | 0 |
| 429 | 20240115 | 120400 | 2460678900 | 60400 | 60400 | 60400 | 60400 | 8 |
| 430 | 20240115 | 120300 | 2460195700 | 60400 | 60400 | 60400 | 60400 | 2 |
| 431 | 20240115 | 120200 | 2460074900 | 60500 | 60400 | 60500 | 60400 | 26 |
| 432 | 20240115 | 120100 | 2458502200 | 60400 | 60400 | 60400 | 60400 | 2 |
| 433 | 20240115 | 120000 | 2458381400 | 60600 | 60600 | 60600 | 60600 | 0 |
| 434 | 20240115 | 115900 | 2458381400 | 60600 | 60600 | 60600 | 60600 | 8 |
| 435 | 20240115 | 115800 | 2457896600 | 60600 | 60500 | 60600 | 60500 | 108 |
| 436 | 20240115 | 115700 | 2451352000 | 60600 | 60600 | 60600 | 60600 | 0 |
| 437 | 20240115 | 115600 | 2451352000 | 60600 | 60600 | 60600 | 60600 | 0 |
| 438 | 20240115 | 115500 | 2451352000 | 60600 | 60600 | 60600 | 60600 | 1 |
| 439 | 20240115 | 115400 | 2451291400 | 60700 | 60300 | 60700 | 60300 | 101 |
| 440 | 20240115 | 115300 | 2445165100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 441 | 20240115 | 115200 | 2445165100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 442 | 20240115 | 115100 | 2445165100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 443 | 20240115 | 115000 | 2445165100 | 60100 | 60100 | 60100 | 60100 | 207 |
| 444 | 20240115 | 114900 | 2432724400 | 60200 | 60200 | 60200 | 60200 | 118 |
| 445 | 20240115 | 114800 | 2425620800 | 60300 | 60300 | 60300 | 60300 | 15 |
| 446 | 20240115 | 114700 | 2424716300 | 60200 | 60200 | 60200 | 60200 | 2 |
| 447 | 20240115 | 114600 | 2424595900 | 60300 | 60300 | 60300 | 60300 | 150 |
| 448 | 20240115 | 114500 | 2415550900 | 60300 | 60300 | 60300 | 60300 | 2 |
| 449 | 20240115 | 114400 | 2415430300 | 60300 | 60300 | 60300 | 60300 | 30 |
| 450 | 20240115 | 114300 | 2413621300 | 60300 | 60300 | 60400 | 60300 | 49 |
| 451 | 20240115 | 114200 | 2410665200 | 60300 | 60300 | 60300 | 60300 | 1 |
| 452 | 20240115 | 114100 | 2410604900 | 60400 | 60400 | 60400 | 60300 | 442 |
| 453 | 20240115 | 114000 | 2383910800 | 60300 | 60300 | 60300 | 60300 | 0 |
| 454 | 20240115 | 113900 | 2383910800 | 60300 | 60400 | 60400 | 60300 | 102 |
| 455 | 20240115 | 113800 | 2377750200 | 60400 | 60500 | 60500 | 60400 | 90 |
| 456 | 20240115 | 113700 | 2372309500 | 60500 | 60600 | 60600 | 60500 | 7 |
| 457 | 20240115 | 113600 | 2371885500 | 60500 | 60500 | 60500 | 60500 | 50 |
| 458 | 20240115 | 113500 | 2368860500 | 60500 | 60500 | 60500 | 60500 | 63 |
| 459 | 20240115 | 113400 | 2365049000 | 60500 | 60500 | 60500 | 60500 | 1 |
| 460 | 20240115 | 113300 | 2364988500 | 60500 | 60500 | 60600 | 60500 | 13 |
| 461 | 20240115 | 113200 | 2364201900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 462 | 20240115 | 113100 | 2364201900 | 60500 | 60500 | 60500 | 60500 | 44 |
| 463 | 20240115 | 113000 | 2361539900 | 60500 | 60400 | 60500 | 60400 | 77 |
| 464 | 20240115 | 112900 | 2356881600 | 60400 | 60400 | 60400 | 60400 | 3 |
| 465 | 20240115 | 112800 | 2356700400 | 60400 | 60400 | 60400 | 60400 | 2 |
| 466 | 20240115 | 112700 | 2356579600 | 60400 | 60400 | 60400 | 60400 | 80 |
| 467 | 20240115 | 112600 | 2351747600 | 60300 | 60300 | 60300 | 60300 | 23 |
| 468 | 20240115 | 112500 | 2350360700 | 60300 | 60300 | 60300 | 60300 | 0 |
| 469 | 20240115 | 112400 | 2350360700 | 60300 | 60300 | 60300 | 60300 | 7 |
| 470 | 20240115 | 112300 | 2349938600 | 60400 | 60400 | 60400 | 60400 | 20 |
| 471 | 20240115 | 112200 | 2348730600 | 60300 | 60300 | 60300 | 60300 | 166 |
| 472 | 20240115 | 112100 | 2338720800 | 60300 | 60400 | 60400 | 60300 | 88 |
| 473 | 20240115 | 112000 | 2333413400 | 60400 | 60400 | 60500 | 60400 | 105 |
| 474 | 20240115 | 111900 | 2327070900 | 60300 | 60300 | 60300 | 60300 | 38 |
| 475 | 20240115 | 111800 | 2324779500 | 60400 | 60700 | 60700 | 60300 | 113 |
| 476 | 20240115 | 111700 | 2317945500 | 60800 | 60800 | 60800 | 60800 | 20 |
| 477 | 20240115 | 111600 | 2316729500 | 60800 | 60300 | 60800 | 60300 | 168 |
| 478 | 20240115 | 111500 | 2306565000 | 60400 | 60500 | 60500 | 60400 | 1911 |
| 479 | 20240115 | 111400 | 2190983700 | 60500 | 60500 | 60500 | 60500 | 2 |
| 480 | 20240115 | 111300 | 2190862700 | 60600 | 60600 | 60600 | 60600 | 20 |
| 481 | 20240115 | 111200 | 2189650700 | 60500 | 60500 | 60500 | 60500 | 49 |
| 482 | 20240115 | 111100 | 2186686200 | 60600 | 60600 | 60600 | 60600 | 3 |
| 483 | 20240115 | 111000 | 2186504400 | 60600 | 60600 | 60600 | 60600 | 2 |
| 484 | 20240115 | 110900 | 2186383200 | 60600 | 60600 | 60600 | 60600 | 1 |
| 485 | 20240115 | 110800 | 2186322600 | 60500 | 60500 | 60500 | 60500 | 23 |
| 486 | 20240115 | 110700 | 2184931100 | 60500 | 60500 | 60500 | 60500 | 24 |
| 487 | 20240115 | 110600 | 2183479100 | 60500 | 60500 | 60500 | 60500 | 3 |
| 488 | 20240115 | 110500 | 2183297600 | 60700 | 60700 | 60700 | 60700 | 216 |
| 489 | 20240115 | 110400 | 2170186400 | 60700 | 60700 | 60700 | 60700 | 77 |
| 490 | 20240115 | 110300 | 2165512500 | 60700 | 60600 | 60700 | 60600 | 271 |
| 491 | 20240115 | 110200 | 2149063000 | 60700 | 60700 | 60700 | 60700 | 1 |
| 492 | 20240115 | 110100 | 2149002300 | 60600 | 60400 | 60600 | 60400 | 92 |
| 493 | 20240115 | 110000 | 2143435200 | 60400 | 60500 | 60500 | 60300 | 13 |
| 494 | 20240115 | 105900 | 2142649900 | 60100 | 60300 | 60300 | 60000 | 325 |
| 495 | 20240115 | 105800 | 2123093800 | 60500 | 60400 | 60700 | 60400 | 556 |
| 496 | 20240115 | 105700 | 2089363800 | 60300 | 60200 | 60300 | 60200 | 41 |
| 497 | 20240115 | 105600 | 2086895400 | 60100 | 60200 | 60200 | 60100 | 53 |
| 498 | 20240115 | 105500 | 2083708100 | 60300 | 60300 | 60300 | 60300 | 91 |
| 499 | 20240115 | 105400 | 2078220800 | 60300 | 60700 | 60700 | 60300 | 233 |
| 500 | 20240115 | 105300 | 2064115700 | 60700 | 61000 | 61100 | 60700 | 597 |
| 501 | 20240115 | 105200 | 2027752900 | 61100 | 61100 | 61200 | 61000 | 165 |
| 502 | 20240115 | 105100 | 2017662000 | 61100 | 61000 | 61200 | 61000 | 571 |
| 503 | 20240115 | 105000 | 1982776900 | 61000 | 60900 | 61100 | 60900 | 590 |
| 504 | 20240115 | 104900 | 1946768700 | 60900 | 61000 | 61000 | 60900 | 1493 |
| 505 | 20240115 | 104800 | 1855749300 | 60700 | 60600 | 61000 | 60500 | 891 |
| 506 | 20240115 | 104700 | 1801675300 | 60600 | 60300 | 60600 | 60300 | 97 |
| 507 | 20240115 | 104600 | 1795815600 | 60000 | 60300 | 60500 | 60000 | 622 |
| 508 | 20240115 | 104500 | 1758290500 | 60300 | 60500 | 60500 | 60300 | 869 |
| 509 | 20240115 | 104400 | 1705887200 | 60400 | 60300 | 60400 | 60200 | 27 |
| 510 | 20240115 | 104300 | 1704259500 | 60200 | 60300 | 60500 | 60100 | 169 |
| 511 | 20240115 | 104200 | 1694094100 | 60500 | 60800 | 60900 | 60000 | 891 |
| 512 | 20240115 | 104100 | 1640094400 | 60700 | 60100 | 60700 | 60100 | 226 |
| 513 | 20240115 | 104000 | 1626432100 | 60000 | 60100 | 60100 | 60000 | 251 |
| 514 | 20240115 | 103900 | 1611351800 | 60000 | 60000 | 60000 | 60000 | 0 |
| 515 | 20240115 | 103800 | 1611351800 | 60000 | 60000 | 60000 | 59900 | 91 |
| 516 | 20240115 | 103700 | 1605893900 | 60500 | 60500 | 60500 | 60100 | 132 |
| 517 | 20240115 | 103600 | 1597912100 | 60500 | 60200 | 60500 | 60200 | 100 |
| 518 | 20240115 | 103500 | 1591865100 | 60500 | 60300 | 60500 | 60300 | 10 |
| 519 | 20240115 | 103400 | 1591260500 | 60300 | 60400 | 60500 | 60300 | 520 |
| 520 | 20240115 | 103300 | 1559820900 | 60300 | 60300 | 60300 | 60300 | 50 |
| 521 | 20240115 | 103200 | 1556805900 | 60300 | 59900 | 60300 | 59900 | 314 |
| 522 | 20240115 | 103100 | 1537910900 | 60000 | 60000 | 60200 | 59900 | 83 |
| 523 | 20240115 | 103000 | 1532930800 | 60200 | 59700 | 60200 | 59700 | 208 |
| 524 | 20240115 | 102900 | 1520473100 | 59700 | 59700 | 59800 | 59700 | 213 |
| 525 | 20240115 | 102800 | 1507756900 | 59700 | 59800 | 59800 | 59700 | 91 |
| 526 | 20240115 | 102700 | 1502317700 | 59800 | 59900 | 60000 | 59800 | 180 |
| 527 | 20240115 | 102600 | 1491539300 | 59900 | 60100 | 60100 | 59900 | 350 |
| 528 | 20240115 | 102500 | 1470539400 | 60100 | 60300 | 60300 | 60100 | 440 |
| 529 | 20240115 | 102400 | 1444051900 | 60200 | 60200 | 60200 | 60200 | 26 |
| 530 | 20240115 | 102300 | 1442486700 | 60200 | 60400 | 60400 | 60100 | 171 |
| 531 | 20240115 | 102200 | 1432194600 | 60400 | 60500 | 60500 | 60400 | 129 |
| 532 | 20240115 | 102100 | 1424396800 | 60500 | 61000 | 61000 | 60500 | 316 |
| 533 | 20240115 | 102000 | 1405169400 | 60900 | 60900 | 61100 | 60900 | 1248 |
| 534 | 20240115 | 101900 | 1329026800 | 60800 | 60600 | 60900 | 60600 | 942 |
| 535 | 20240115 | 101800 | 1271763800 | 60600 | 60500 | 60600 | 60300 | 246 |
| 536 | 20240115 | 101700 | 1256902900 | 60700 | 60700 | 60700 | 60500 | 426 |
| 537 | 20240115 | 101600 | 1231044900 | 60500 | 60500 | 60800 | 60300 | 1447 |
| 538 | 20240115 | 101500 | 1143308900 | 60500 | 60100 | 60500 | 60100 | 566 |
| 539 | 20240115 | 101400 | 1109169400 | 60100 | 60100 | 60100 | 60100 | 183 |
| 540 | 20240115 | 101300 | 1098171100 | 60000 | 59800 | 60000 | 59700 | 230 |
| 541 | 20240115 | 101200 | 1084379800 | 59800 | 59800 | 59800 | 59700 | 409 |
| 542 | 20240115 | 101100 | 1059945400 | 60000 | 60000 | 60000 | 60000 | 2 |
| 543 | 20240115 | 101000 | 1059825400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 544 | 20240115 | 100900 | 1059825400 | 59700 | 59700 | 59900 | 59700 | 162 |
| 545 | 20240115 | 100800 | 1050137400 | 59500 | 59800 | 59800 | 59500 | 245 |
| 546 | 20240115 | 100700 | 1035506000 | 59800 | 60000 | 60100 | 59800 | 610 |
| 547 | 20240115 | 100600 | 998923600 | 60000 | 60000 | 60000 | 60000 | 22 |
| 548 | 20240115 | 100500 | 997603600 | 60000 | 60000 | 60000 | 60000 | 96 |
| 549 | 20240115 | 100400 | 991843600 | 59900 | 59900 | 60000 | 59900 | 495 |
| 550 | 20240115 | 100300 | 962148900 | 59900 | 59900 | 59900 | 59900 | 61 |
| 551 | 20240115 | 100200 | 958495000 | 59900 | 59900 | 59900 | 59800 | 27 |
| 552 | 20240115 | 100100 | 956877800 | 59900 | 59800 | 59900 | 59800 | 111 |
| 553 | 20240115 | 100000 | 950233500 | 59800 | 59800 | 59900 | 59800 | 171 |
| 554 | 20240115 | 095900 | 940007600 | 59800 | 59800 | 59800 | 59800 | 138 |
| 555 | 20240115 | 095800 | 931755200 | 59700 | 59800 | 59800 | 59700 | 100 |
| 556 | 20240115 | 095700 | 925781900 | 59700 | 59600 | 59700 | 59600 | 77 |
| 557 | 20240115 | 095600 | 921192600 | 59600 | 59700 | 59800 | 59600 | 392 |
| 558 | 20240115 | 095500 | 897767100 | 59800 | 60000 | 60000 | 59800 | 800 |
| 559 | 20240115 | 095400 | 849787800 | 60000 | 59700 | 60000 | 59700 | 321 |
| 560 | 20240115 | 095300 | 830573100 | 59700 | 59600 | 59700 | 59600 | 530 |
| 561 | 20240115 | 095200 | 798933800 | 59700 | 59400 | 59700 | 59400 | 1006 |
| 562 | 20240115 | 095100 | 738974100 | 59200 | 59000 | 59200 | 59000 | 423 |
| 563 | 20240115 | 095000 | 713945700 | 59100 | 59100 | 59100 | 59000 | 167 |
| 564 | 20240115 | 094900 | 704076100 | 59100 | 59100 | 59100 | 59100 | 194 |
| 565 | 20240115 | 094800 | 692610700 | 59100 | 59100 | 59100 | 59100 | 2 |
| 566 | 20240115 | 094700 | 692492500 | 59000 | 59000 | 59000 | 59000 | 161 |
| 567 | 20240115 | 094600 | 682993500 | 59000 | 58900 | 59000 | 58900 | 117 |
| 568 | 20240115 | 094500 | 676096700 | 59000 | 59000 | 59000 | 59000 | 23 |
| 569 | 20240115 | 094400 | 674739700 | 59000 | 59000 | 59000 | 59000 | 169 |
| 570 | 20240115 | 094300 | 664768700 | 58800 | 58800 | 58800 | 58800 | 53 |
| 571 | 20240115 | 094200 | 661652300 | 59000 | 59000 | 59000 | 58700 | 152 |
| 572 | 20240115 | 094100 | 652699200 | 58900 | 58900 | 58900 | 58900 | 94 |
| 573 | 20240115 | 094000 | 647162600 | 58900 | 58700 | 58900 | 58700 | 165 |
| 574 | 20240115 | 093900 | 637474400 | 58700 | 58600 | 58700 | 58600 | 80 |
| 575 | 20240115 | 093800 | 632783800 | 58800 | 58700 | 58800 | 58600 | 138 |
| 576 | 20240115 | 093700 | 624686700 | 58800 | 58500 | 58800 | 58500 | 94 |
| 577 | 20240115 | 093600 | 619170500 | 58800 | 58600 | 58800 | 58500 | 275 |
| 578 | 20240115 | 093500 | 603033700 | 58600 | 58700 | 58700 | 58600 | 6 |
| 579 | 20240115 | 093400 | 602682000 | 58600 | 58500 | 58700 | 58500 | 47 |
| 580 | 20240115 | 093300 | 599926400 | 58500 | 58500 | 58700 | 58100 | 249 |
| 581 | 20240115 | 093200 | 585368700 | 58700 | 59100 | 59100 | 58000 | 1024 |
| 582 | 20240115 | 093100 | 525676600 | 59100 | 59000 | 59100 | 58800 | 91 |
| 583 | 20240115 | 093000 | 520304900 | 59000 | 58800 | 59000 | 58800 | 405 |
| 584 | 20240115 | 092900 | 496432200 | 58800 | 58800 | 58800 | 58800 | 41 |
| 585 | 20240115 | 092800 | 494021400 | 58800 | 59000 | 59000 | 58800 | 48 |
| 586 | 20240115 | 092700 | 491195000 | 59000 | 58900 | 59000 | 58900 | 38 |
| 587 | 20240115 | 092600 | 488953100 | 59000 | 59000 | 59000 | 59000 | 60 |
| 588 | 20240115 | 092500 | 485413100 | 59100 | 59100 | 59100 | 59100 | 100 |
| 589 | 20240115 | 092400 | 479503100 | 59100 | 59100 | 59100 | 59100 | 2 |
| 590 | 20240115 | 092300 | 479384900 | 58900 | 58900 | 58900 | 58800 | 273 |
| 591 | 20240115 | 092200 | 463309300 | 58900 | 59000 | 59000 | 58900 | 57 |
| 592 | 20240115 | 092100 | 459951300 | 59000 | 59200 | 59200 | 59000 | 480 |
| 593 | 20240115 | 092000 | 431623200 | 59300 | 59500 | 59500 | 59300 | 170 |
| 594 | 20240115 | 091900 | 421509900 | 59500 | 59400 | 59600 | 59400 | 133 |
| 595 | 20240115 | 091800 | 413595400 | 59400 | 59400 | 59500 | 59100 | 329 |
| 596 | 20240115 | 091700 | 394135200 | 59400 | 59300 | 59500 | 59200 | 159 |
| 597 | 20240115 | 091600 | 384691100 | 59300 | 59200 | 59300 | 59100 | 336 |
| 598 | 20240115 | 091500 | 364823100 | 59200 | 59100 | 59200 | 59100 | 78 |
| 599 | 20240115 | 091400 | 360206600 | 59100 | 59100 | 59100 | 59000 | 130 |
| 600 | 20240115 | 091300 | 352528900 | 59100 | 58900 | 59100 | 58900 | 221 |
| 601 | 20240115 | 091200 | 339488600 | 58900 | 58800 | 59000 | 58800 | 186 |
| 602 | 20240115 | 091100 | 328537800 | 58800 | 58100 | 58800 | 58000 | 408 |
| 603 | 20240115 | 091000 | 304689500 | 58000 | 58400 | 58500 | 58000 | 177 |
| 604 | 20240115 | 090900 | 294409300 | 58500 | 58500 | 58500 | 57600 | 1059 |
| 605 | 20240115 | 090800 | 233031700 | 58500 | 58000 | 58500 | 57900 | 263 |
| 606 | 20240115 | 090700 | 217791800 | 58300 | 58300 | 58300 | 57900 | 287 |
| 607 | 20240115 | 090600 | 201130800 | 58300 | 58300 | 58300 | 57900 | 843 |
| 608 | 20240115 | 090500 | 152229300 | 58200 | 58800 | 58800 | 58200 | 379 |
| 609 | 20240115 | 090400 | 130160600 | 58800 | 58400 | 58800 | 58300 | 236 |
| 610 | 20240115 | 090300 | 116384400 | 58300 | 58700 | 58800 | 58300 | 130 |
| 611 | 20240115 | 090200 | 108768400 | 58800 | 58700 | 58800 | 58600 | 67 |
| 612 | 20240115 | 090100 | 104835600 | 58700 | 58500 | 58900 | 58200 | 682 |
| 613 | 20240115 | 090000 | 64932300 | 58700 | 58500 | 58700 | 58300 | 1110 |