33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 3 | 20240119 | 192200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20240119 | 192100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20240119 | 192000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20240119 | 191900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20240119 | 191800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20240119 | 191700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20240119 | 191600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20240119 | 191500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20240119 | 191400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20240119 | 191300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20240119 | 191200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20240119 | 191100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20240119 | 191000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20240119 | 190900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20240119 | 190800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20240119 | 190700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20240119 | 190600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20240119 | 190500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20240119 | 190400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20240119 | 190300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20240119 | 190200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20240119 | 190100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20240119 | 190000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20240119 | 185900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20240119 | 185800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20240119 | 185700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20240119 | 185600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20240119 | 185500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20240119 | 185400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20240119 | 185300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 33 | 20240119 | 185200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20240119 | 185100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20240119 | 185000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20240119 | 184900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20240119 | 184800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20240119 | 184700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20240119 | 184600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20240119 | 184500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20240119 | 184400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20240119 | 184300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20240119 | 184200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20240119 | 184100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20240119 | 184000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20240119 | 183900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20240119 | 183800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20240119 | 183700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20240119 | 183600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20240119 | 183500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20240119 | 183400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20240119 | 183300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20240119 | 183200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20240119 | 183100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20240119 | 183000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20240119 | 182900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20240119 | 182800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20240119 | 182700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20240119 | 182600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20240119 | 182500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20240119 | 182400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20240119 | 182300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 63 | 20240119 | 182200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20240119 | 182100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20240119 | 182000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20240119 | 181900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20240119 | 181800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20240119 | 181700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20240119 | 181600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20240119 | 181500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20240119 | 181400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20240119 | 181300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20240119 | 181200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20240119 | 181100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20240119 | 181000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20240119 | 180900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20240119 | 180800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20240119 | 180700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20240119 | 180600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20240119 | 180500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20240119 | 180400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20240119 | 180300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20240119 | 180200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20240119 | 180100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20240119 | 180000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20240119 | 175900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20240119 | 175800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20240119 | 175700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20240119 | 175600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20240119 | 175500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20240119 | 175400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20240119 | 175300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 93 | 20240119 | 175200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20240119 | 175100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20240119 | 175000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20240119 | 174900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20240119 | 174800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20240119 | 174700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20240119 | 174600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20240119 | 174500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20240119 | 174400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20240119 | 174300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20240119 | 174200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20240119 | 174100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20240119 | 174000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20240119 | 173900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20240119 | 173800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20240119 | 173700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20240119 | 173600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20240119 | 173500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20240119 | 173400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20240119 | 173300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20240119 | 173200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20240119 | 173100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20240119 | 173000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20240119 | 172900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20240119 | 172800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20240119 | 172700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20240119 | 172600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20240119 | 172500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20240119 | 172400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20240119 | 172300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 123 | 20240119 | 172200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20240119 | 172100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20240119 | 172000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20240119 | 171900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20240119 | 171800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20240119 | 171700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20240119 | 171600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20240119 | 171500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20240119 | 171400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20240119 | 171300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20240119 | 171200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20240119 | 171100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20240119 | 171000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20240119 | 170900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20240119 | 170800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20240119 | 170700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20240119 | 170600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20240119 | 170500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20240119 | 170400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20240119 | 170300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20240119 | 170200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20240119 | 170100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20240119 | 170000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20240119 | 165900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20240119 | 165800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20240119 | 165700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20240119 | 165600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20240119 | 165500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20240119 | 165400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20240119 | 165300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 153 | 20240119 | 165200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20240119 | 165100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20240119 | 165000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20240119 | 164900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20240119 | 164800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20240119 | 164700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20240119 | 164600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20240119 | 164500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20240119 | 164400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20240119 | 164300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20240119 | 164200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20240119 | 164100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20240119 | 164000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20240119 | 163900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20240119 | 163800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20240119 | 163700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20240119 | 163600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20240119 | 163500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20240119 | 163400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20240119 | 163300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20240119 | 163200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20240119 | 163100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20240119 | 163000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20240119 | 162900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20240119 | 162800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20240119 | 162700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20240119 | 162600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20240119 | 162500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20240119 | 162400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20240119 | 162300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 183 | 20240119 | 162200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20240119 | 162100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20240119 | 162000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20240119 | 161900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20240119 | 161800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20240119 | 161700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20240119 | 161600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20240119 | 161500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20240119 | 161400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20240119 | 161300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20240119 | 161200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20240119 | 161100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20240119 | 161000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20240119 | 160900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20240119 | 160800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20240119 | 160700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20240119 | 160600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20240119 | 160500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20240119 | 160400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20240119 | 160300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20240119 | 160200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20240119 | 160100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20240119 | 160000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20240119 | 155900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20240119 | 155800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20240119 | 155700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20240119 | 155600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 210 | 20240119 | 155500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20240119 | 155400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20240119 | 155300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 213 | 20240119 | 155200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 214 | 20240119 | 155100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 215 | 20240119 | 155000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 216 | 20240119 | 154900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 217 | 20240119 | 154800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 218 | 20240119 | 154700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 219 | 20240119 | 154600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 220 | 20240119 | 154500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 221 | 20240119 | 154400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 222 | 20240119 | 154300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 223 | 20240119 | 154200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 224 | 20240119 | 154100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 225 | 20240119 | 154000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 226 | 20240119 | 153900 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 227 | 20240119 | 153800 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 228 | 20240119 | 153700 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 229 | 20240119 | 153600 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 230 | 20240119 | 153500 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 231 | 20240119 | 153400 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 232 | 20240119 | 153300 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 233 | 20240119 | 153200 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 234 | 20240119 | 153100 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 0 |
| 235 | 20240119 | 153000 | 4724641800 | 58600 | 58600 | 58600 | 58600 | 3825 |
| 236 | 20240119 | 152900 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 237 | 20240119 | 152800 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 238 | 20240119 | 152700 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 239 | 20240119 | 152600 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 240 | 20240119 | 152500 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 241 | 20240119 | 152400 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 242 | 20240119 | 152300 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 243 | 20240119 | 152200 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 244 | 20240119 | 152100 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 245 | 20240119 | 152000 | 4500496800 | 58800 | 58800 | 58800 | 58800 | 0 |
| 246 | 20240119 | 151900 | 4500496800 | 58800 | 58900 | 58900 | 58800 | 376 |
| 247 | 20240119 | 151800 | 4478353100 | 58900 | 59000 | 59000 | 58900 | 129 |
| 248 | 20240119 | 151700 | 4470753000 | 59000 | 59000 | 59000 | 58900 | 102 |
| 249 | 20240119 | 151600 | 4464740000 | 59000 | 59000 | 59000 | 59000 | 8 |
| 250 | 20240119 | 151500 | 4464268000 | 59000 | 58900 | 59000 | 58900 | 108 |
| 251 | 20240119 | 151400 | 4457898300 | 58900 | 59000 | 59000 | 58900 | 125 |
| 252 | 20240119 | 151300 | 4450535400 | 59000 | 59000 | 59000 | 59000 | 1 |
| 253 | 20240119 | 151200 | 4450476400 | 59000 | 59000 | 59000 | 59000 | 4 |
| 254 | 20240119 | 151100 | 4450240400 | 59000 | 59000 | 59000 | 58900 | 28 |
| 255 | 20240119 | 151000 | 4448590700 | 59000 | 59000 | 59000 | 59000 | 128 |
| 256 | 20240119 | 150900 | 4441038700 | 58900 | 58900 | 59000 | 58900 | 100 |
| 257 | 20240119 | 150800 | 4435143900 | 59000 | 58900 | 59000 | 58900 | 76 |
| 258 | 20240119 | 150700 | 4430666100 | 58900 | 59000 | 59000 | 58900 | 9 |
| 259 | 20240119 | 150600 | 4430135200 | 59000 | 58900 | 59000 | 58700 | 1800 |
| 260 | 20240119 | 150500 | 4324350900 | 59000 | 59000 | 59000 | 58900 | 221 |
| 261 | 20240119 | 150400 | 4311317000 | 59000 | 59000 | 59000 | 58900 | 63 |
| 262 | 20240119 | 150300 | 4307602600 | 59000 | 59100 | 59100 | 59000 | 122 |
| 263 | 20240119 | 150200 | 4300403700 | 59000 | 59000 | 59000 | 59000 | 82 |
| 264 | 20240119 | 150100 | 4295565700 | 59000 | 59000 | 59000 | 59000 | 149 |
| 265 | 20240119 | 150000 | 4286774700 | 58900 | 58900 | 59000 | 58900 | 5 |
| 266 | 20240119 | 145900 | 4286479900 | 59000 | 59000 | 59000 | 58900 | 97 |
| 267 | 20240119 | 145800 | 4280757900 | 59000 | 58900 | 59000 | 58900 | 144 |
| 268 | 20240119 | 145700 | 4272266700 | 59000 | 58900 | 59100 | 58900 | 146 |
| 269 | 20240119 | 145600 | 4263656500 | 58900 | 58900 | 58900 | 58900 | 37 |
| 270 | 20240119 | 145500 | 4261477200 | 58900 | 58900 | 58900 | 58900 | 36 |
| 271 | 20240119 | 145400 | 4259356800 | 59000 | 59000 | 59000 | 58900 | 95 |
| 272 | 20240119 | 145300 | 4253751900 | 59000 | 59000 | 59000 | 58900 | 63 |
| 273 | 20240119 | 145200 | 4250039900 | 58900 | 59000 | 59000 | 58900 | 22 |
| 274 | 20240119 | 145100 | 4248743600 | 59000 | 59000 | 59000 | 58900 | 328 |
| 275 | 20240119 | 145000 | 4229415900 | 59000 | 59000 | 59000 | 59000 | 957 |
| 276 | 20240119 | 144900 | 4172952900 | 59000 | 58900 | 59000 | 58900 | 20 |
| 277 | 20240119 | 144800 | 4171774200 | 58900 | 59000 | 59000 | 58900 | 10 |
| 278 | 20240119 | 144700 | 4171184400 | 58900 | 59000 | 59000 | 58900 | 216 |
| 279 | 20240119 | 144600 | 4158452000 | 59000 | 59000 | 59000 | 59000 | 50 |
| 280 | 20240119 | 144500 | 4155502000 | 58900 | 59000 | 59000 | 58900 | 40 |
| 281 | 20240119 | 144400 | 4153145900 | 59000 | 59000 | 59000 | 58900 | 83 |
| 282 | 20240119 | 144300 | 4148249000 | 58900 | 59000 | 59000 | 58900 | 34 |
| 283 | 20240119 | 144200 | 4146244500 | 59000 | 58900 | 59000 | 58900 | 130 |
| 284 | 20240119 | 144100 | 4138577800 | 58900 | 58900 | 58900 | 58900 | 115 |
| 285 | 20240119 | 144000 | 4131804300 | 58900 | 58900 | 58900 | 58900 | 6 |
| 286 | 20240119 | 143900 | 4131450900 | 58800 | 58800 | 58900 | 58800 | 404 |
| 287 | 20240119 | 143800 | 4107695100 | 58800 | 58900 | 58900 | 58800 | 64 |
| 288 | 20240119 | 143700 | 4103930800 | 58900 | 58900 | 58900 | 58900 | 90 |
| 289 | 20240119 | 143600 | 4098629800 | 58800 | 58900 | 58900 | 58800 | 48 |
| 290 | 20240119 | 143500 | 4095806600 | 58800 | 58900 | 58900 | 58800 | 186 |
| 291 | 20240119 | 143400 | 4084859700 | 58900 | 58900 | 58900 | 58900 | 13 |
| 292 | 20240119 | 143300 | 4084094000 | 58800 | 59000 | 59000 | 58800 | 792 |
| 293 | 20240119 | 143200 | 4037396900 | 59100 | 59100 | 59100 | 59100 | 471 |
| 294 | 20240119 | 143100 | 4009560800 | 59100 | 59100 | 59100 | 59100 | 8 |
| 295 | 20240119 | 143000 | 4009088000 | 59000 | 59100 | 59100 | 59000 | 15 |
| 296 | 20240119 | 142900 | 4008201600 | 59100 | 59100 | 59100 | 59100 | 107 |
| 297 | 20240119 | 142800 | 4001877900 | 59100 | 59100 | 59100 | 59100 | 11 |
| 298 | 20240119 | 142700 | 4001227800 | 59000 | 59000 | 59000 | 58900 | 221 |
| 299 | 20240119 | 142600 | 3988194200 | 59000 | 58900 | 59000 | 58900 | 299 |
| 300 | 20240119 | 142500 | 3970581300 | 58900 | 58900 | 58900 | 58800 | 258 |
| 301 | 20240119 | 142400 | 3955405200 | 58900 | 58900 | 58900 | 58900 | 91 |
| 302 | 20240119 | 142300 | 3950045300 | 58900 | 58900 | 58900 | 58900 | 13 |
| 303 | 20240119 | 142200 | 3949279600 | 58800 | 58900 | 58900 | 58800 | 98 |
| 304 | 20240119 | 142100 | 3943508000 | 58800 | 58800 | 58900 | 58800 | 16 |
| 305 | 20240119 | 142000 | 3942566400 | 58800 | 58900 | 58900 | 58800 | 56 |
| 306 | 20240119 | 141900 | 3939273200 | 58900 | 58900 | 58900 | 58800 | 148 |
| 307 | 20240119 | 141800 | 3930561000 | 58900 | 58900 | 58900 | 58900 | 21 |
| 308 | 20240119 | 141700 | 3929324100 | 58900 | 59000 | 59000 | 58900 | 159 |
| 309 | 20240119 | 141600 | 3919949400 | 59000 | 59000 | 59000 | 59000 | 7 |
| 310 | 20240119 | 141500 | 3919536400 | 59000 | 59000 | 59000 | 58900 | 430 |
| 311 | 20240119 | 141400 | 3894209000 | 59000 | 59000 | 59000 | 58900 | 175 |
| 312 | 20240119 | 141300 | 3883893300 | 59000 | 59000 | 59000 | 59000 | 12 |
| 313 | 20240119 | 141200 | 3883185300 | 59000 | 59000 | 59000 | 59000 | 94 |
| 314 | 20240119 | 141100 | 3877639300 | 59000 | 59000 | 59000 | 59000 | 15 |
| 315 | 20240119 | 141000 | 3876754300 | 59000 | 59000 | 59000 | 59000 | 9 |
| 316 | 20240119 | 140900 | 3876223300 | 59000 | 58900 | 59000 | 58900 | 101 |
| 317 | 20240119 | 140800 | 3870266000 | 58900 | 58900 | 59000 | 58900 | 106 |
| 318 | 20240119 | 140700 | 3864021200 | 59000 | 58900 | 59000 | 58900 | 106 |
| 319 | 20240119 | 140600 | 3857769700 | 58900 | 59100 | 59100 | 58900 | 3401 |
| 320 | 20240119 | 140500 | 3657132800 | 59100 | 59100 | 59100 | 59100 | 453 |
| 321 | 20240119 | 140400 | 3630360500 | 59100 | 59100 | 59100 | 59000 | 304 |
| 322 | 20240119 | 140300 | 3612409200 | 59100 | 59000 | 59100 | 59000 | 46 |
| 323 | 20240119 | 140200 | 3609694400 | 59100 | 59000 | 59100 | 59000 | 155 |
| 324 | 20240119 | 140100 | 3600540100 | 59100 | 59100 | 59100 | 59000 | 112 |
| 325 | 20240119 | 140000 | 3593930900 | 59000 | 59100 | 59100 | 59000 | 12 |
| 326 | 20240119 | 135900 | 3593222000 | 59000 | 59000 | 59100 | 59000 | 94 |
| 327 | 20240119 | 135800 | 3587668700 | 59100 | 59000 | 59100 | 59000 | 13 |
| 328 | 20240119 | 135700 | 3586900600 | 59100 | 59100 | 59100 | 59100 | 104 |
| 329 | 20240119 | 135600 | 3580754200 | 59000 | 59100 | 59200 | 59000 | 1002 |
| 330 | 20240119 | 135500 | 3521535000 | 59100 | 59200 | 59200 | 59100 | 47 |
| 331 | 20240119 | 135400 | 3518756600 | 59200 | 59200 | 59200 | 59100 | 90 |
| 332 | 20240119 | 135300 | 3513428700 | 59100 | 59200 | 59200 | 59100 | 176 |
| 333 | 20240119 | 135200 | 3503024600 | 59100 | 59200 | 59200 | 59100 | 160 |
| 334 | 20240119 | 135100 | 3493558200 | 59200 | 59200 | 59200 | 59100 | 49 |
| 335 | 20240119 | 135000 | 3490657500 | 59200 | 59300 | 59300 | 59200 | 33 |
| 336 | 20240119 | 134900 | 3488703400 | 59200 | 59200 | 59200 | 59200 | 106 |
| 337 | 20240119 | 134800 | 3482428200 | 59300 | 59300 | 59300 | 59100 | 32 |
| 338 | 20240119 | 134700 | 3480533400 | 59300 | 59200 | 59300 | 59200 | 117 |
| 339 | 20240119 | 134600 | 3473597400 | 59300 | 59200 | 59300 | 59200 | 32 |
| 340 | 20240119 | 134500 | 3471701900 | 59200 | 59300 | 59300 | 59200 | 29 |
| 341 | 20240119 | 134400 | 3469984400 | 59200 | 59200 | 59300 | 59200 | 89 |
| 342 | 20240119 | 134300 | 3464707800 | 59300 | 59300 | 59300 | 59100 | 55 |
| 343 | 20240119 | 134200 | 3461452800 | 59100 | 59200 | 59300 | 59100 | 127 |
| 344 | 20240119 | 134100 | 3453934000 | 59200 | 59100 | 59300 | 59100 | 40 |
| 345 | 20240119 | 134000 | 3451565200 | 59200 | 59200 | 59300 | 59200 | 31 |
| 346 | 20240119 | 133900 | 3449729200 | 59200 | 59200 | 59200 | 59100 | 159 |
| 347 | 20240119 | 133800 | 3440316500 | 59200 | 59100 | 59200 | 59100 | 47 |
| 348 | 20240119 | 133700 | 3437536600 | 59200 | 59200 | 59300 | 59200 | 95 |
| 349 | 20240119 | 133600 | 3431912100 | 59200 | 59200 | 59200 | 59200 | 13 |
| 350 | 20240119 | 133500 | 3431142500 | 59200 | 59200 | 59200 | 59200 | 216 |
| 351 | 20240119 | 133400 | 3418355300 | 59100 | 59200 | 59200 | 59100 | 17 |
| 352 | 20240119 | 133300 | 3417350500 | 59200 | 59100 | 59200 | 59100 | 9 |
| 353 | 20240119 | 133200 | 3416817800 | 59200 | 59200 | 59200 | 59200 | 1782 |
| 354 | 20240119 | 133100 | 3311323400 | 59200 | 59300 | 59300 | 59200 | 23 |
| 355 | 20240119 | 133000 | 3309961000 | 59300 | 59300 | 59300 | 59300 | 13 |
| 356 | 20240119 | 132900 | 3309190100 | 59200 | 59200 | 59300 | 59200 | 105 |
| 357 | 20240119 | 132800 | 3302965800 | 59300 | 59300 | 59300 | 59200 | 15 |
| 358 | 20240119 | 132700 | 3302076400 | 59200 | 59200 | 59300 | 59200 | 125 |
| 359 | 20240119 | 132600 | 3294666100 | 59300 | 59200 | 59300 | 59200 | 14 |
| 360 | 20240119 | 132500 | 3293836300 | 59300 | 59300 | 59300 | 59300 | 112 |
| 361 | 20240119 | 132400 | 3287194700 | 59300 | 59300 | 59300 | 59200 | 118 |
| 362 | 20240119 | 132300 | 3280200100 | 59300 | 59300 | 59300 | 59200 | 35 |
| 363 | 20240119 | 132200 | 3278124700 | 59200 | 59300 | 59300 | 59200 | 86 |
| 364 | 20240119 | 132100 | 3273025000 | 59200 | 59300 | 59300 | 59200 | 12 |
| 365 | 20240119 | 132000 | 3272313500 | 59300 | 59300 | 59300 | 59300 | 9 |
| 366 | 20240119 | 131900 | 3271779800 | 59300 | 59300 | 59300 | 59200 | 131 |
| 367 | 20240119 | 131800 | 3264013900 | 59200 | 59300 | 59300 | 59200 | 161 |
| 368 | 20240119 | 131700 | 3254480100 | 59300 | 59200 | 59300 | 59200 | 129 |
| 369 | 20240119 | 131600 | 3246832400 | 59300 | 59300 | 59300 | 59200 | 72 |
| 370 | 20240119 | 131500 | 3242563000 | 59300 | 59300 | 59300 | 59300 | 49 |
| 371 | 20240119 | 131400 | 3239657300 | 59300 | 59300 | 59300 | 59200 | 111 |
| 372 | 20240119 | 131300 | 3233075100 | 59200 | 59300 | 59300 | 59200 | 56 |
| 373 | 20240119 | 131200 | 3229756800 | 59200 | 59300 | 59300 | 59200 | 134 |
| 374 | 20240119 | 131100 | 3221810800 | 59200 | 59300 | 59300 | 59200 | 32 |
| 375 | 20240119 | 131000 | 3219913400 | 59200 | 59300 | 59300 | 59200 | 26 |
| 376 | 20240119 | 130900 | 3218372000 | 59300 | 59400 | 59400 | 59300 | 122 |
| 377 | 20240119 | 130800 | 3211136600 | 59300 | 59400 | 59400 | 59300 | 34 |
| 378 | 20240119 | 130700 | 3209120000 | 59400 | 59300 | 59400 | 59300 | 605 |
| 379 | 20240119 | 130600 | 3173243000 | 59300 | 59300 | 59300 | 59200 | 186 |
| 380 | 20240119 | 130500 | 3162213300 | 59300 | 59300 | 59300 | 59300 | 20 |
| 381 | 20240119 | 130400 | 3161027300 | 59200 | 59300 | 59300 | 59200 | 121 |
| 382 | 20240119 | 130300 | 3153854100 | 59300 | 59300 | 59300 | 59300 | 4 |
| 383 | 20240119 | 130200 | 3153616900 | 59300 | 59300 | 59300 | 59300 | 92 |
| 384 | 20240119 | 130100 | 3148161300 | 59200 | 59300 | 59300 | 59200 | 10 |
| 385 | 20240119 | 130000 | 3147568600 | 59200 | 59300 | 59300 | 59200 | 33 |
| 386 | 20240119 | 125900 | 3145613700 | 59300 | 59200 | 59300 | 59200 | 98 |
| 387 | 20240119 | 125800 | 3139802500 | 59300 | 59300 | 59300 | 59200 | 3 |
| 388 | 20240119 | 125700 | 3139624700 | 59300 | 59300 | 59300 | 59300 | 96 |
| 389 | 20240119 | 125600 | 3133931900 | 59300 | 59300 | 59300 | 59200 | 33 |
| 390 | 20240119 | 125500 | 3131975200 | 59300 | 59200 | 59300 | 59200 | 32 |
| 391 | 20240119 | 125400 | 3130080200 | 59300 | 59200 | 59300 | 59200 | 134 |
| 392 | 20240119 | 125300 | 3122137500 | 59300 | 59300 | 59300 | 59300 | 47 |
| 393 | 20240119 | 125200 | 3119350400 | 59300 | 59300 | 59400 | 59300 | 91 |
| 394 | 20240119 | 125100 | 3113953800 | 59300 | 59200 | 59300 | 59200 | 210 |
| 395 | 20240119 | 125000 | 3101520900 | 59300 | 59300 | 59400 | 59200 | 125 |
| 396 | 20240119 | 124900 | 3094109600 | 59300 | 59300 | 59400 | 59300 | 24 |
| 397 | 20240119 | 124800 | 3092686000 | 59400 | 59400 | 59400 | 59400 | 5 |
| 398 | 20240119 | 124700 | 3092389000 | 59300 | 59300 | 59400 | 59300 | 96 |
| 399 | 20240119 | 124600 | 3086695500 | 59300 | 59200 | 59300 | 59200 | 27 |
| 400 | 20240119 | 124500 | 3085096400 | 59300 | 59400 | 59400 | 59200 | 12 |
| 401 | 20240119 | 124400 | 3084383900 | 59300 | 59300 | 59400 | 59300 | 106 |
| 402 | 20240119 | 124300 | 3078097800 | 59200 | 59300 | 59300 | 59200 | 576 |
| 403 | 20240119 | 124200 | 3043941100 | 59300 | 59300 | 59300 | 59300 | 110 |
| 404 | 20240119 | 124100 | 3037418100 | 59300 | 59200 | 59300 | 59200 | 20 |
| 405 | 20240119 | 124000 | 3036232600 | 59300 | 59300 | 59300 | 59300 | 838 |
| 406 | 20240119 | 123900 | 2986539200 | 59300 | 59400 | 59400 | 59300 | 102 |
| 407 | 20240119 | 123800 | 2980481200 | 59400 | 59300 | 59400 | 59300 | 32 |
| 408 | 20240119 | 123700 | 2978583000 | 59400 | 59400 | 59400 | 59400 | 6 |
| 409 | 20240119 | 123600 | 2978226600 | 59400 | 59300 | 59400 | 59300 | 94 |
| 410 | 20240119 | 123500 | 2972643700 | 59400 | 59300 | 59400 | 59300 | 28 |
| 411 | 20240119 | 123400 | 2970982300 | 59400 | 59300 | 59400 | 59300 | 105 |
| 412 | 20240119 | 123300 | 2964746400 | 59400 | 59400 | 59400 | 59200 | 850 |
| 413 | 20240119 | 123200 | 2914257800 | 59300 | 59400 | 59400 | 59300 | 675 |
| 414 | 20240119 | 123100 | 2874221800 | 59400 | 59400 | 59400 | 59300 | 42 |
| 415 | 20240119 | 123000 | 2871730200 | 59400 | 59400 | 59400 | 59400 | 13 |
| 416 | 20240119 | 122900 | 2870958000 | 59400 | 59300 | 59400 | 59300 | 101 |
| 417 | 20240119 | 122800 | 2864960800 | 59300 | 59400 | 59400 | 59300 | 26 |
| 418 | 20240119 | 122700 | 2863418000 | 59400 | 59400 | 59400 | 59400 | 95 |
| 419 | 20240119 | 122600 | 2857775000 | 59400 | 59300 | 59400 | 59300 | 240 |
| 420 | 20240119 | 122500 | 2843542000 | 59400 | 59300 | 59400 | 59300 | 34 |
| 421 | 20240119 | 122400 | 2841525300 | 59400 | 59300 | 59400 | 59300 | 412 |
| 422 | 20240119 | 122300 | 2817092800 | 59300 | 59400 | 59400 | 59300 | 353 |
| 423 | 20240119 | 122200 | 2796159400 | 59300 | 59400 | 59400 | 59300 | 1094 |
| 424 | 20240119 | 122100 | 2731276200 | 59400 | 59300 | 59400 | 59300 | 48 |
| 425 | 20240119 | 122000 | 2728428700 | 59300 | 59400 | 59400 | 59300 | 72 |
| 426 | 20240119 | 121900 | 2724157900 | 59400 | 59300 | 59400 | 59300 | 121 |
| 427 | 20240119 | 121800 | 2716973100 | 59300 | 59400 | 59400 | 59300 | 41 |
| 428 | 20240119 | 121700 | 2714540300 | 59400 | 59400 | 59400 | 59400 | 86 |
| 429 | 20240119 | 121600 | 2709431900 | 59400 | 59300 | 59400 | 59300 | 15 |
| 430 | 20240119 | 121500 | 2708541200 | 59300 | 59400 | 59400 | 59300 | 23 |
| 431 | 20240119 | 121400 | 2707176200 | 59400 | 59300 | 59400 | 59300 | 106 |
| 432 | 20240119 | 121300 | 2700881800 | 59300 | 59400 | 59400 | 59300 | 28 |
| 433 | 20240119 | 121200 | 2699220000 | 59400 | 59400 | 59400 | 59400 | 112 |
| 434 | 20240119 | 121100 | 2692567200 | 59400 | 59300 | 59400 | 59300 | 9 |
| 435 | 20240119 | 121000 | 2692032800 | 59300 | 59300 | 59400 | 59300 | 22 |
| 436 | 20240119 | 120900 | 2690727400 | 59400 | 59400 | 59400 | 59300 | 198 |
| 437 | 20240119 | 120800 | 2678976200 | 59300 | 59300 | 59400 | 59300 | 213 |
| 438 | 20240119 | 120700 | 2666344700 | 59400 | 59400 | 59400 | 59400 | 23 |
| 439 | 20240119 | 120600 | 2664978500 | 59400 | 59300 | 59400 | 59300 | 142 |
| 440 | 20240119 | 120500 | 2656549900 | 59300 | 59300 | 59300 | 59300 | 373 |
| 441 | 20240119 | 120400 | 2634431000 | 59300 | 59300 | 59300 | 59200 | 338 |
| 442 | 20240119 | 120300 | 2614391500 | 59300 | 59300 | 59300 | 59200 | 12 |
| 443 | 20240119 | 120200 | 2613680000 | 59300 | 59400 | 59400 | 59200 | 94 |
| 444 | 20240119 | 120100 | 2608106200 | 59400 | 59400 | 59400 | 59400 | 6 |
| 445 | 20240119 | 120000 | 2607749800 | 59300 | 59300 | 59300 | 59200 | 102 |
| 446 | 20240119 | 115900 | 2601701400 | 59300 | 59300 | 59300 | 59200 | 299 |
| 447 | 20240119 | 115800 | 2583972600 | 59300 | 59300 | 59300 | 59200 | 32 |
| 448 | 20240119 | 115700 | 2582075200 | 59300 | 59300 | 59300 | 59200 | 153 |
| 449 | 20240119 | 115600 | 2573003100 | 59300 | 59300 | 59300 | 59300 | 50 |
| 450 | 20240119 | 115500 | 2570038100 | 59300 | 59300 | 59400 | 59200 | 559 |
| 451 | 20240119 | 115400 | 2536885600 | 59300 | 59400 | 59400 | 59300 | 364 |
| 452 | 20240119 | 115300 | 2515286300 | 59400 | 59400 | 59400 | 59300 | 80 |
| 453 | 20240119 | 115200 | 2510534700 | 59400 | 59300 | 59400 | 59300 | 76 |
| 454 | 20240119 | 115100 | 2506020500 | 59400 | 59400 | 59400 | 59300 | 143 |
| 455 | 20240119 | 115000 | 2497527600 | 59400 | 59400 | 59400 | 59300 | 142 |
| 456 | 20240119 | 114900 | 2489093000 | 59400 | 59400 | 59400 | 59300 | 139 |
| 457 | 20240119 | 114800 | 2480837400 | 59400 | 59400 | 59400 | 59300 | 85 |
| 458 | 20240119 | 114700 | 2475790500 | 59300 | 59400 | 59400 | 59300 | 153 |
| 459 | 20240119 | 114600 | 2466702700 | 59400 | 59300 | 59400 | 59300 | 49 |
| 460 | 20240119 | 114500 | 2463793900 | 59400 | 59400 | 59400 | 59300 | 76 |
| 461 | 20240119 | 114400 | 2459279800 | 59400 | 59400 | 59400 | 59400 | 105 |
| 462 | 20240119 | 114300 | 2453042800 | 59400 | 59300 | 59400 | 59300 | 60 |
| 463 | 20240119 | 114200 | 2449479000 | 59400 | 59400 | 59400 | 59300 | 143 |
| 464 | 20240119 | 114100 | 2440987400 | 59400 | 59400 | 59400 | 59300 | 51 |
| 465 | 20240119 | 114000 | 2437958100 | 59400 | 59400 | 59400 | 59300 | 33 |
| 466 | 20240119 | 113900 | 2435998000 | 59400 | 59300 | 59400 | 59300 | 144 |
| 467 | 20240119 | 113800 | 2427446500 | 59400 | 59300 | 59400 | 59300 | 156 |
| 468 | 20240119 | 113700 | 2418190300 | 59400 | 59400 | 59400 | 59300 | 327 |
| 469 | 20240119 | 113600 | 2398796500 | 59400 | 59400 | 59400 | 59300 | 161 |
| 470 | 20240119 | 113500 | 2389234300 | 59400 | 59300 | 59400 | 59300 | 33 |
| 471 | 20240119 | 113400 | 2387274600 | 59300 | 59400 | 59400 | 59300 | 569 |
| 472 | 20240119 | 113300 | 2353519300 | 59300 | 59400 | 59400 | 59300 | 33 |
| 473 | 20240119 | 113200 | 2351560500 | 59400 | 59300 | 59400 | 59300 | 597 |
| 474 | 20240119 | 113100 | 2316144600 | 59300 | 59400 | 59400 | 59300 | 585 |
| 475 | 20240119 | 113000 | 2281451700 | 59400 | 59400 | 59400 | 59300 | 81 |
| 476 | 20240119 | 112900 | 2276641800 | 59400 | 59400 | 59400 | 59400 | 145 |
| 477 | 20240119 | 112800 | 2268028800 | 59300 | 59400 | 59400 | 59300 | 8 |
| 478 | 20240119 | 112700 | 2267553800 | 59300 | 59400 | 59400 | 59300 | 214 |
| 479 | 20240119 | 112600 | 2254843900 | 59400 | 59400 | 59400 | 59400 | 128 |
| 480 | 20240119 | 112500 | 2247240700 | 59400 | 59300 | 59400 | 59300 | 58 |
| 481 | 20240119 | 112400 | 2243795600 | 59400 | 59300 | 59400 | 59300 | 335 |
| 482 | 20240119 | 112300 | 2223917600 | 59400 | 59400 | 59400 | 59400 | 27 |
| 483 | 20240119 | 112200 | 2222313800 | 59400 | 59400 | 59400 | 59300 | 35 |
| 484 | 20240119 | 112100 | 2220235000 | 59400 | 59400 | 59400 | 59400 | 135 |
| 485 | 20240119 | 112000 | 2212216000 | 59400 | 59400 | 59400 | 59300 | 54 |
| 486 | 20240119 | 111900 | 2209008600 | 59400 | 59400 | 59400 | 59400 | 120 |
| 487 | 20240119 | 111800 | 2201880600 | 59400 | 59400 | 59400 | 59300 | 67 |
| 488 | 20240119 | 111700 | 2197903900 | 59300 | 59400 | 59400 | 59300 | 1472 |
| 489 | 20240119 | 111600 | 2110600700 | 59300 | 59400 | 59400 | 59300 | 147 |
| 490 | 20240119 | 111500 | 2101878900 | 59400 | 59400 | 59400 | 59300 | 19 |
| 491 | 20240119 | 111400 | 2100750600 | 59400 | 59300 | 59400 | 59300 | 177 |
| 492 | 20240119 | 111300 | 2090240900 | 59400 | 59400 | 59400 | 59400 | 197 |
| 493 | 20240119 | 111200 | 2078539100 | 59400 | 59400 | 59400 | 59400 | 379 |
| 494 | 20240119 | 111100 | 2056026500 | 59400 | 59300 | 59400 | 59300 | 342 |
| 495 | 20240119 | 111000 | 2035743100 | 59400 | 59300 | 59400 | 59300 | 14 |
| 496 | 20240119 | 110900 | 2034912200 | 59400 | 59300 | 59400 | 59300 | 140 |
| 497 | 20240119 | 110800 | 2026598200 | 59400 | 59400 | 59400 | 59400 | 9 |
| 498 | 20240119 | 110700 | 2026063600 | 59400 | 59300 | 59400 | 59300 | 1417 |
| 499 | 20240119 | 110600 | 1941895700 | 59400 | 59400 | 59400 | 59400 | 83 |
| 500 | 20240119 | 110500 | 1936965500 | 59400 | 59300 | 59400 | 59300 | 45 |
| 501 | 20240119 | 110400 | 1934294200 | 59400 | 59400 | 59400 | 59300 | 238 |
| 502 | 20240119 | 110300 | 1920167000 | 59400 | 59400 | 59400 | 59300 | 80 |
| 503 | 20240119 | 110200 | 1915417000 | 59400 | 59400 | 59400 | 59300 | 128 |
| 504 | 20240119 | 110100 | 1907813900 | 59400 | 59400 | 59400 | 59400 | 19 |
| 505 | 20240119 | 110000 | 1906685300 | 59400 | 59400 | 59400 | 59400 | 59 |
| 506 | 20240119 | 105900 | 1903180700 | 59300 | 59300 | 59300 | 59300 | 579 |
| 507 | 20240119 | 105800 | 1868846000 | 59300 | 59300 | 59300 | 59200 | 68 |
| 508 | 20240119 | 105700 | 1864813900 | 59300 | 59300 | 59300 | 59200 | 55 |
| 509 | 20240119 | 105600 | 1861552600 | 59300 | 59300 | 59300 | 59200 | 63 |
| 510 | 20240119 | 105500 | 1857816800 | 59300 | 59300 | 59300 | 59300 | 44 |
| 511 | 20240119 | 105400 | 1855207600 | 59300 | 59300 | 59300 | 59200 | 43 |
| 512 | 20240119 | 105300 | 1852660200 | 59300 | 59200 | 59300 | 59200 | 49 |
| 513 | 20240119 | 105200 | 1849755100 | 59300 | 59300 | 59300 | 59200 | 34 |
| 514 | 20240119 | 105100 | 1847740500 | 59300 | 59300 | 59300 | 59300 | 27 |
| 515 | 20240119 | 105000 | 1846139400 | 59300 | 59200 | 59300 | 59200 | 28 |
| 516 | 20240119 | 104900 | 1844479200 | 59200 | 59300 | 59300 | 59200 | 38 |
| 517 | 20240119 | 104800 | 1842226000 | 59300 | 59300 | 59300 | 59300 | 508 |
| 518 | 20240119 | 104700 | 1812101600 | 59300 | 59200 | 59300 | 59200 | 168 |
| 519 | 20240119 | 104600 | 1802153800 | 59300 | 59300 | 59300 | 59200 | 76 |
| 520 | 20240119 | 104500 | 1797649500 | 59200 | 59300 | 59300 | 59200 | 149 |
| 521 | 20240119 | 104400 | 1788817600 | 59200 | 59300 | 59300 | 59200 | 132 |
| 522 | 20240119 | 104300 | 1780990200 | 59300 | 59300 | 59300 | 59300 | 46 |
| 523 | 20240119 | 104200 | 1778262400 | 59300 | 59300 | 59300 | 59200 | 37 |
| 524 | 20240119 | 104100 | 1776068500 | 59200 | 59200 | 59200 | 59200 | 4 |
| 525 | 20240119 | 104000 | 1775831700 | 59200 | 59300 | 59300 | 59200 | 48 |
| 526 | 20240119 | 103900 | 1772985400 | 59300 | 59300 | 59300 | 59200 | 114 |
| 527 | 20240119 | 103800 | 1766227900 | 59200 | 59300 | 59300 | 59200 | 292 |
| 528 | 20240119 | 103700 | 1748922300 | 59300 | 59300 | 59300 | 59200 | 60 |
| 529 | 20240119 | 103600 | 1745366200 | 59300 | 59300 | 59300 | 59300 | 17 |
| 530 | 20240119 | 103500 | 1744358100 | 59200 | 59300 | 59300 | 59200 | 40 |
| 531 | 20240119 | 103400 | 1741987000 | 59300 | 59300 | 59300 | 59300 | 5 |
| 532 | 20240119 | 103300 | 1741690500 | 59300 | 59200 | 59300 | 59200 | 102 |
| 533 | 20240119 | 103200 | 1735650200 | 59200 | 59200 | 59200 | 59200 | 101 |
| 534 | 20240119 | 103100 | 1729671000 | 59200 | 59200 | 59200 | 59100 | 51 |
| 535 | 20240119 | 103000 | 1726653500 | 59200 | 59200 | 59200 | 59200 | 57 |
| 536 | 20240119 | 102900 | 1723279100 | 59200 | 59200 | 59200 | 59100 | 42 |
| 537 | 20240119 | 102800 | 1720794600 | 59200 | 59200 | 59200 | 59200 | 153 |
| 538 | 20240119 | 102700 | 1711737000 | 59200 | 59200 | 59200 | 59200 | 2 |
| 539 | 20240119 | 102600 | 1711618600 | 59200 | 59200 | 59200 | 59200 | 583 |
| 540 | 20240119 | 102500 | 1677105000 | 59100 | 59000 | 59100 | 59000 | 305 |
| 541 | 20240119 | 102400 | 1659099200 | 59100 | 59100 | 59100 | 59000 | 53 |
| 542 | 20240119 | 102300 | 1655968400 | 59000 | 59100 | 59100 | 59000 | 38 |
| 543 | 20240119 | 102200 | 1653724900 | 59000 | 59000 | 59100 | 59000 | 85 |
| 544 | 20240119 | 102100 | 1648707400 | 59100 | 59200 | 59200 | 59100 | 564 |
| 545 | 20240119 | 102000 | 1615374700 | 59200 | 59100 | 59200 | 59100 | 264 |
| 546 | 20240119 | 101900 | 1599769100 | 59100 | 59100 | 59200 | 59100 | 69 |
| 547 | 20240119 | 101800 | 1595689100 | 59100 | 59200 | 59200 | 59100 | 47 |
| 548 | 20240119 | 101700 | 1592910600 | 59200 | 59200 | 59200 | 59200 | 37 |
| 549 | 20240119 | 101600 | 1590720200 | 59200 | 59200 | 59200 | 59200 | 265 |
| 550 | 20240119 | 101500 | 1575032200 | 59400 | 59400 | 59400 | 59300 | 26 |
| 551 | 20240119 | 101400 | 1573489500 | 59400 | 59200 | 59400 | 59200 | 1024 |
| 552 | 20240119 | 101300 | 1512734700 | 59200 | 59200 | 59300 | 59200 | 165 |
| 553 | 20240119 | 101200 | 1502963500 | 59200 | 59300 | 59300 | 59200 | 53 |
| 554 | 20240119 | 101100 | 1499825300 | 59300 | 59300 | 59300 | 59200 | 583 |
| 555 | 20240119 | 101000 | 1465308900 | 59200 | 59300 | 59300 | 59200 | 40 |
| 556 | 20240119 | 100900 | 1462937900 | 59200 | 59300 | 59400 | 59200 | 128 |
| 557 | 20240119 | 100800 | 1455357800 | 59300 | 59300 | 59300 | 59300 | 149 |
| 558 | 20240119 | 100700 | 1446522100 | 59300 | 59300 | 59300 | 59300 | 3 |
| 559 | 20240119 | 100600 | 1446344200 | 59300 | 59300 | 59400 | 59300 | 368 |
| 560 | 20240119 | 100500 | 1424516100 | 59400 | 59400 | 59400 | 59400 | 82 |
| 561 | 20240119 | 100400 | 1419645300 | 59400 | 59400 | 59400 | 59400 | 25 |
| 562 | 20240119 | 100300 | 1418160300 | 59400 | 59400 | 59400 | 59200 | 198 |
| 563 | 20240119 | 100200 | 1406424800 | 59400 | 59200 | 59400 | 59200 | 573 |
| 564 | 20240119 | 100100 | 1372477200 | 59200 | 59300 | 59400 | 59200 | 123 |
| 565 | 20240119 | 100000 | 1365186800 | 59300 | 59300 | 59300 | 59200 | 293 |
| 566 | 20240119 | 095900 | 1347818900 | 59200 | 59300 | 59300 | 59200 | 523 |
| 567 | 20240119 | 095800 | 1316854200 | 59300 | 59200 | 59300 | 59200 | 51 |
| 568 | 20240119 | 095700 | 1313833300 | 59200 | 59300 | 59400 | 59200 | 2170 |
| 569 | 20240119 | 095600 | 1185153100 | 59400 | 59400 | 59400 | 59300 | 25 |
| 570 | 20240119 | 095500 | 1183670100 | 59400 | 59400 | 59400 | 59300 | 123 |
| 571 | 20240119 | 095400 | 1176372600 | 59400 | 59400 | 59400 | 59400 | 53 |
| 572 | 20240119 | 095300 | 1173224400 | 59400 | 59400 | 59400 | 59400 | 20 |
| 573 | 20240119 | 095200 | 1172036400 | 59400 | 59300 | 59400 | 59300 | 31 |
| 574 | 20240119 | 095100 | 1170195100 | 59300 | 59400 | 59400 | 59300 | 936 |
| 575 | 20240119 | 095000 | 1114596900 | 59400 | 59500 | 59500 | 59400 | 53 |
| 576 | 20240119 | 094900 | 1111446400 | 59500 | 59500 | 59500 | 59500 | 81 |
| 577 | 20240119 | 094800 | 1106626900 | 59500 | 59500 | 59500 | 59400 | 66 |
| 578 | 20240119 | 094700 | 1102702800 | 59500 | 59500 | 59500 | 59500 | 3 |
| 579 | 20240119 | 094600 | 1102524300 | 59500 | 59400 | 59500 | 59300 | 449 |
| 580 | 20240119 | 094500 | 1075852600 | 59300 | 59400 | 59400 | 59300 | 673 |
| 581 | 20240119 | 094400 | 1035882100 | 59300 | 59300 | 59300 | 59300 | 348 |
| 582 | 20240119 | 094300 | 1015245700 | 59300 | 59200 | 59300 | 59200 | 83 |
| 583 | 20240119 | 094200 | 1010328300 | 59200 | 59300 | 59300 | 59200 | 113 |
| 584 | 20240119 | 094100 | 1003636300 | 59300 | 59200 | 59300 | 59200 | 27 |
| 585 | 20240119 | 094000 | 1002035300 | 59300 | 59300 | 59300 | 59300 | 5 |
| 586 | 20240119 | 093900 | 1001738800 | 59300 | 59300 | 59400 | 59200 | 695 |
| 587 | 20240119 | 093800 | 960524900 | 59300 | 59200 | 59300 | 59200 | 9 |
| 588 | 20240119 | 093700 | 959991800 | 59300 | 59300 | 59300 | 59300 | 35 |
| 589 | 20240119 | 093600 | 957916300 | 59200 | 59300 | 59300 | 59200 | 87 |
| 590 | 20240119 | 093500 | 952762300 | 59300 | 59300 | 59300 | 59200 | 169 |
| 591 | 20240119 | 093400 | 942741700 | 59300 | 59300 | 59300 | 59300 | 33 |
| 592 | 20240119 | 093300 | 940784800 | 59300 | 59300 | 59300 | 59200 | 30 |
| 593 | 20240119 | 093200 | 939008000 | 59300 | 59200 | 59300 | 59200 | 76 |
| 594 | 20240119 | 093100 | 934502900 | 59200 | 59200 | 59300 | 59200 | 387 |
| 595 | 20240119 | 093000 | 911586600 | 59300 | 59300 | 59300 | 59300 | 428 |
| 596 | 20240119 | 092900 | 886206200 | 59300 | 59400 | 59400 | 59300 | 120 |
| 597 | 20240119 | 092800 | 879090000 | 59400 | 59500 | 59500 | 59400 | 1058 |
| 598 | 20240119 | 092700 | 816237000 | 59500 | 59500 | 59500 | 59400 | 107 |
| 599 | 20240119 | 092600 | 809871700 | 59500 | 59400 | 59500 | 59400 | 106 |
| 600 | 20240119 | 092500 | 803572900 | 59500 | 59500 | 59500 | 59500 | 35 |
| 601 | 20240119 | 092400 | 801490400 | 59500 | 59400 | 59500 | 59400 | 191 |
| 602 | 20240119 | 092300 | 790128200 | 59500 | 59400 | 59500 | 59400 | 171 |
| 603 | 20240119 | 092200 | 779956500 | 59400 | 59400 | 59500 | 59400 | 95 |
| 604 | 20240119 | 092100 | 774305200 | 59400 | 59600 | 59600 | 59400 | 361 |
| 605 | 20240119 | 092000 | 752825300 | 59500 | 59700 | 59700 | 59500 | 213 |
| 606 | 20240119 | 091900 | 740124300 | 59700 | 59600 | 59700 | 59600 | 130 |
| 607 | 20240119 | 091800 | 732367900 | 59700 | 59400 | 59700 | 59400 | 1432 |
| 608 | 20240119 | 091700 | 647100400 | 59400 | 59500 | 59500 | 59400 | 35 |
| 609 | 20240119 | 091600 | 645020300 | 59500 | 59300 | 59500 | 59300 | 243 |
| 610 | 20240119 | 091500 | 630592100 | 59400 | 59200 | 59400 | 59100 | 1034 |
| 611 | 20240119 | 091400 | 569292800 | 59100 | 59000 | 59200 | 59000 | 443 |
| 612 | 20240119 | 091300 | 543116700 | 59000 | 59000 | 59100 | 59000 | 1115 |
| 613 | 20240119 | 091200 | 477328300 | 59100 | 59100 | 59100 | 59000 | 62 |
| 614 | 20240119 | 091100 | 473666100 | 59100 | 59000 | 59100 | 59000 | 5 |
| 615 | 20240119 | 091000 | 473370700 | 59100 | 59100 | 59200 | 59100 | 680 |
| 616 | 20240119 | 090900 | 433181500 | 59200 | 59100 | 59300 | 59100 | 443 |
| 617 | 20240119 | 090800 | 406975700 | 59000 | 59000 | 59100 | 59000 | 82 |
| 618 | 20240119 | 090700 | 402136000 | 59000 | 59100 | 59100 | 58800 | 72 |
| 619 | 20240119 | 090600 | 397885000 | 59100 | 58800 | 59100 | 58800 | 118 |
| 620 | 20240119 | 090500 | 390917600 | 58800 | 58900 | 59100 | 58800 | 516 |
| 621 | 20240119 | 090400 | 360532300 | 58800 | 58800 | 58800 | 58700 | 352 |
| 622 | 20240119 | 090300 | 339847700 | 58800 | 58600 | 58900 | 58500 | 696 |
| 623 | 20240119 | 090200 | 298914100 | 58500 | 58600 | 59100 | 58500 | 1534 |
| 624 | 20240119 | 090100 | 208569800 | 58600 | 58600 | 58700 | 58500 | 657 |
| 625 | 20240119 | 090000 | 170069600 | 59000 | 59000 | 59000 | 58600 | 2888 |